intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 1,768 | 1,776 | 1,754 | 1,754 | 24,500 | -16 | 99% | 99% | 94% | ▼▼ | 100% | 100% | 99% | 99% | 108% |
20250311 | 1,747 | 1,747 | 1,720 | 1,740 | 21,300 | -14 | 99% | 100% | 87% | ▼▼▼ | 100% | 101% | 99% | 98% | 107% |
20250312 | 1,740 | 1,746 | 1,737 | 1,742 | 17,800 | 2 | 100% | 100% | 84% | ▲ | 99% | 101% | 97% | 98% | 107% |
20250313 | 1,740 | 1,744 | 1,728 | 1,730 | 21,200 | -12 | 99% | 99% | 119% | ▼ | 101% | 101% | 96% | 97% | 105% |
20250314 | 1,725 | 1,741 | 1,719 | 1,741 | 28,500 | 11 | 101% | 101% | 134% | ▲ | 100% | 99% | 95% | 98% | 105% |
20250317 | 1,748 | 1,750 | 1,738 | 1,744 | 17,900 | 3 | 100% | 100% | 63% | ▲▲ | 101% | 99% | 94% | 98% | 105% |
20250318 | 1,748 | 1,757 | 1,741 | 1,757 | 15,300 | 13 | 101% | 101% | 85% | ▲▲▲ | 100% | 98% | 94% | 99% | 106% |
20250319 | 1,751 | 1,763 | 1,746 | 1,750 | 21,800 | -7 | 100% | 100% | 142% | ▼ | 99% | 99% | 94% | 98% | 106% |
20250321 | 1,746 | 1,746 | 1,732 | 1,735 | 33,600 | -15 | 99% | 99% | 154% | ▼▼ | 99% | 99% | 95% | 97% | 105% |
20250324 | 1,747 | 1,747 | 1,722 | 1,726 | 40,300 | -9 | 99% | 99% | 120% | ▼▼▼ | 99% | 98% | 99% | 97% | 104% |
20250325 | 1,726 | 1,726 | 1,707 | 1,707 | 40,500 | -19 | 99% | 99% | 100% | ▼▼▼▼ | 100% | 97% | 100% | 96% | 103% |
20250326 | 1,713 | 1,716 | 1,700 | 1,715 | 55,100 | 8 | 100% | 100% | 136% | ▲ | 101% | 97% | 100% | 96% | 104% |
20250327 | 1,711 | 1,722 | 1,703 | 1,722 | 72,900 | 7 | 100% | 101% | 132% | ▲▲ | 102% | 99% | 103% | 97% | 103% |
20250328 | 1,661 | 1,697 | 1,660 | 1,693 | 57,300 | -29 | 98% | 102% | 79% | ▼ | 99% | 98% | 109% | 95% | 101% |
20250331 | 1,680 | 1,684 | 1,660 | 1,660 | 24,200 | -33 | 98% | 99% | 42% | ▼▼ | 99% | 97% | 110% | 93% | 100% |
20250401 | 1,664 | 1,688 | 1,653 | 1,653 | 21,700 | -7 | 100% | 99% | 90% | ▼▼▼ | 99% | 95% | 110% | 93% | 100% |
20250402 | 1,664 | 1,664 | 1,647 | 1,647 | 22,500 | -6 | 100% | 99% | 104% | ▼▼▼▼ | 100% | 97% | 112% | 93% | 100% |
20250403 | 1,636 | 1,643 | 1,628 | 1,640 | 30,900 | -7 | 100% | 100% | 137% | ▼▼▼▼▼ | 100% | 99% | 113% | 92% | 100% |
20250404 | 1,624 | 1,628 | 1,587 | 1,618 | 71,400 | -22 | 99% | 100% | 231% | ▼▼▼▼▼▼ | 104% | 105% | 120% | 91% | 100% |
20250408 | 1,529 | 1,585 | 1,522 | 1,585 | 30,900 | -33 | 98% | 104% | 43% | ▼▼▼▼▼▼▼ | 98% | 103% | 119% | 90% | 100% |
20250409 | 1,563 | 1,564 | 1,526 | 1,533 | 30,500 | -52 | 97% | 98% | 99% | ▼▼▼▼▼▼▼▼ | 99% | 99% | 115% | 87% | 100% |
20250410 | 1,613 | 1,616 | 1,576 | 1,593 | 17,800 | 60 | 104% | 99% | 58% | ▲ | 102% | 101% | 122% | 91% | 104% |
20250411 | 1,582 | 1,613 | 1,546 | 1,607 | 38,000 | 14 | 101% | 102% | 213% | ▲▲ | 99% | 102% | 119% | 91% | 105% |
20250414 | 1,617 | 1,621 | 1,600 | 1,604 | 18,700 | -3 | 100% | 99% | 49% | ▼ | 100% | 103% | 120% | 91% | 105% |
20250415 | 1,608 | 1,613 | 1,600 | 1,600 | 9,800 | -4 | 100% | 100% | 52% | ▼▼ | 100% | 107% | 121% | 91% | 104% |
20250416 | 1,601 | 1,608 | 1,585 | 1,595 | 15,600 | -5 | 100% | 100% | 159% | ▼▼▼ | 100% | 108% | 121% | 91% | 104% |
20250417 | 1,594 | 1,601 | 1,588 | 1,601 | 5,500 | 6 | 100% | 100% | 35% | ▲ | 102% | 106% | 119% | 91% | 104% |
20250418 | 1,617 | 1,648 | 1,616 | 1,648 | 14,900 | 47 | 103% | 102% | 271% | ▲▲ | 100% | 102% | 116% | 95% | 108% |
20250421 | 1,660 | 1,671 | 1,649 | 1,662 | 10,500 | 14 | 101% | 100% | 70% | ▲▲▲ | 103% | 110% | 116% | 96% | 108% |
20250422 | 1,662 | 1,709 | 1,656 | 1,709 | 19,800 | 47 | 103% | 103% | 189% | ▲▲▲▲ | 100% | 107% | 113% | 99% | 111% |
20250423 | 1,711 | 1,728 | 1,692 | 1,716 | 30,000 | 7 | 100% | 100% | 152% | ▲▲▲▲▲ | 98% | 106% | 112% | 100% | 112% |
20250424 | 1,715 | 1,715 | 1,670 | 1,680 | 9,500 | -36 | 98% | 98% | 32% | ▼ | 101% | 106% | 114% | 98% | 110% |
20250425 | 1,683 | 1,699 | 1,678 | 1,699 | 12,100 | 19 | 101% | 101% | 127% | ▲ | 101% | 102% | 106% | 99% | 111% |
20250428 | 1,813 | 1,838 | 1,797 | 1,828 | 99,700 | 129 | 108% | 101% | 824% | ▲▲ | 100% | 102% | 105% | 100% | 119% |
20250430 | 1,828 | 1,830 | 1,800 | 1,820 | 27,500 | -8 | 100% | 100% | 28% | ▼ | 99% | 103% | 106% | 100% | 119% |
20250501 | 1,807 | 1,817 | 1,787 | 1,792 | 22,000 | -28 | 98% | 99% | 80% | ▼▼ | 100% | 108% | 107% | 98% | 117% |
20250502 | 1,792 | 1,800 | 1,779 | 1,789 | 17,700 | -3 | 100% | 100% | 80% | ▼▼▼ | 104% | 108% | 108% | 98% | 117% |
20250507 | 1,789 | 1,869 | 1,787 | 1,858 | 50,300 | 69 | 104% | 104% | 284% | ▲ | 99% | 103% | 104% | 100% | 121% |
20250508 | 1,858 | 1,858 | 1,827 | 1,834 | 12,500 | -24 | 99% | 99% | 25% | ▼ | 101% | 104% | 105% | 99% | 120% |
20250509 | 1,838 | 1,880 | 1,826 | 1,857 | 40,900 | 23 | 101% | 101% | 327% | ▲ | 103% | 103% | 103% | 100% | 121% |
20250512 | 1,869 | 1,954 | 1,858 | 1,931 | 49,700 | 74 | 104% | 103% | 122% | ▲▲ | 99% | 98% | 100% | 100% | 121% |
20250513 | 1,931 | 1,931 | 1,876 | 1,916 | 33,200 | -15 | 99% | 99% | 67% | ▼ | 99% | 99% | 100% | 99% | 120% |
20250514 | 1,916 | 1,917 | 1,872 | 1,903 | 18,400 | -13 | 99% | 99% | 55% | ▼▼ | 102% | 100% | 102% | 99% | 119% |
20250515 | 1,885 | 1,929 | 1,885 | 1,916 | 20,800 | 13 | 101% | 102% | 113% | ▲ | 99% | 98% | 100% | 99% | 120% |
20250516 | 1,917 | 1,925 | 1,893 | 1,901 | 13,400 | -15 | 99% | 99% | 64% | ▼ | 100% | 100% | 100% | 98% | 119% |
20250519 | 1,901 | 1,907 | 1,886 | 1,899 | 14,000 | -2 | 100% | 100% | 104% | ▼▼ | 98% | 101% | 100% | 98% | 119% |
20250520 | 1,893 | 1,896 | 1,861 | 1,861 | 18,700 | -38 | 98% | 98% | 134% | ▼▼▼ | 101% | 102% | 102% | 96% | 113% |
20250521 | 1,862 | 1,884 | 1,861 | 1,876 | 14,900 | 15 | 101% | 101% | 80% | ▲ | 100% | 102% | 101% | 97% | 113% |
20250522 | 1,876 | 1,887 | 1,852 | 1,877 | 18,500 | 1 | 100% | 100% | 124% | ▲▲ | 101% | 102% | 101% | 97% | 112% |
20250523 | 1,881 | 1,917 | 1,881 | 1,907 | 11,400 | 30 | 102% | 101% | 62% | ▲▲▲ | 99% | 101% | 0% | 99% | 114% |
20250526 | 1,911 | 1,920 | 1,901 | 1,901 | 9,300 | -6 | 100% | 99% | 82% | ▼ | 100% | 101% | 0% | 98% | 113% |
20250527 | 1,901 | 1,913 | 1,899 | 1,907 | 7,700 | 6 | 100% | 100% | 83% | ▲ | 100% | 99% | 0% | 99% | 112% |
20250528 | 1,915 | 1,930 | 1,913 | 1,916 | 12,300 | 9 | 100% | 100% | 160% | ▲▲ | 99% | 97% | 0% | 99% | 107% |
20250529 | 1,930 | 1,934 | 1,903 | 1,911 | 14,300 | -5 | 100% | 99% | 116% | ▼ | 101% | 99% | 0% | 99% | 107% |
20250530 | 1,897 | 1,933 | 1,893 | 1,924 | 13,800 | 13 | 101% | 101% | 97% | ▲ | 98% | 98% | 0% | 100% | 108% |
20250602 | 1,930 | 1,938 | 1,897 | 1,898 | 11,000 | -26 | 99% | 98% | 80% | ▼ | 98% | 100% | 0% | 98% | 106% |
20250603 | 1,906 | 1,906 | 1,875 | 1,877 | 13,300 | -21 | 99% | 98% | 121% | ▼▼ | 100% | 0% | 0% | 97% | 102% |
20250604 | 1,876 | 1,889 | 1,870 | 1,880 | 17,100 | 3 | 100% | 100% | 129% | ▲ | 100% | 0% | 0% | 97% | 103% |
20250605 | 1,874 | 1,880 | 1,860 | 1,879 | 14,400 | -1 | 100% | 100% | 84% | ▼ | 101% | 0% | 0% | 97% | 101% |
20250606 | 1,880 | 1,915 | 1,876 | 1,900 | 14,300 | 21 | 101% | 101% | 99% | ▲ | % | % | % | 98% | 102% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2025-05-30 | 2,500 | 28,600 | 100 | 17,500 | 2,400 | 11,100 |
2025-05-23 | 2,600 | 27,800 | 200 | 17,500 | 2,400 | 10,300 |
2025-05-16 | 3,300 | 28,400 | 200 | 18,300 | 3,100 | 10,100 |
2025-05-09 | 8,500 | 32,800 | 200 | 20,800 | 8,300 | 12,000 |
2025-05-02 | 3,700 | 28,700 | 100 | 17,600 | 3,600 | 11,100 |
2025-04-25 | 2,600 | 62,900 | 100 | 55,200 | 2,500 | 7,700 |
2025-04-18 | 2,700 | 63,400 | 100 | 55,600 | 2,600 | 7,800 |
2025-04-11 | 2,400 | 64,200 | 100 | 56,000 | 2,300 | 8,200 |
2025-04-04 | 2,300 | 66,000 | 400 | 56,500 | 1,900 | 9,500 |
2025-03-28 | 9,100 | 68,000 | 2,000 | 57,200 | 7,100 | 10,800 |
2025-03-21 | 35,800 | 72,100 | 30,400 | 60,200 | 5,400 | 11,900 |
2025-03-14 | 23,000 | 76,000 | 19,200 | 63,200 | 3,800 | 12,800 |
2025-03-07 | 16,400 | 75,200 | 15,700 | 63,800 | 700 | 11,400 |
2025-02-28 | 7,500 | 76,500 | 6,900 | 62,400 | 600 | 14,100 |
2025-02-21 | 3,000 | 79,100 | 2,200 | 63,400 | 800 | 15,700 |
2025-02-14 | 2,100 | 79,600 | 1,700 | 64,300 | 400 | 15,300 |
2025-02-07 | 2,400 | 54,300 | 1,200 | 35,900 | 1,200 | 18,400 |
2025-01-31 | 1,700 | 51,800 | 1,100 | 33,800 | 600 | 18,000 |
2025-01-24 | 2,200 | 53,400 | 1,100 | 35,200 | 1,100 | 18,200 |
2025-01-17 | 2,500 | 53,000 | 1,100 | 34,700 | 1,400 | 18,300 |
2025-01-10 | 1,900 | 50,800 | 800 | 33,500 | 1,100 | 17,300 |
2024-12-27 | 1,800 | 56,600 | 800 | 39,900 | 1,000 | 16,700 |
2024-12-20 | 1,900 | 56,600 | 800 | 40,800 | 1,100 | 15,800 |
2024-12-13 | 2,900 | 58,300 | 800 | 39,500 | 2,100 | 18,800 |
2024-12-06 | 2,100 | 53,500 | 800 | 36,700 | 1,300 | 16,800 |
2024-11-29 | 1,600 | 70,500 | 800 | 54,500 | 800 | 16,000 |
2024-11-22 | 2,400 | 75,400 | 500 | 54,600 | 1,900 | 20,800 |
2024-11-15 | 3,800 | 73,800 | 100 | 54,600 | 3,700 | 19,200 |
2024-11-08 | 5,200 | 73,400 | 100 | 53,000 | 5,100 | 20,400 |
2024-11-01 | 3,000 | 73,800 | 100 | 54,300 | 2,900 | 19,500 |
2024-10-25 | 2,600 | 78,500 | 100 | 54,900 | 2,500 | 23,600 |
2024-10-18 | 2,800 | 81,200 | 400 | 56,100 | 2,400 | 25,100 |
2024-10-11 | 1,900 | 81,700 | 400 | 55,400 | 1,500 | 26,300 |
2024-10-04 | 1,700 | 79,800 | 400 | 55,400 | 1,300 | 24,400 |
2024-09-27 | 1,000 | 81,500 | 200 | 56,200 | 800 | 25,300 |
2024-09-20 | 13,100 | 92,500 | 10,300 | 64,600 | 2,800 | 27,900 |
2024-09-13 | 7,900 | 92,300 | 6,000 | 61,700 | 1,900 | 30,600 |
2024-09-06 | 5,100 | 90,900 | 2,600 | 61,100 | 2,500 | 29,800 |
2024-08-30 | 4,500 | 92,700 | 400 | 62,100 | 4,100 | 30,600 |
2024-08-23 | 2,500 | 84,800 | 200 | 54,300 | 2,300 | 30,500 |
2024-08-16 | 2,800 | 83,200 | 400 | 54,500 | 2,400 | 28,700 |
2024-08-09 | 3,200 | 84,600 | 100 | 57,300 | 3,100 | 27,300 |
2024-08-02 | 3,300 | 80,300 | 100 | 56,800 | 3,200 | 23,500 |
2024-07-26 | 3,400 | 85,100 | 100 | 59,600 | 3,300 | 25,500 |
2024-07-19 | 4,500 | 83,200 | 400 | 58,000 | 4,100 | 25,200 |
2024-07-12 | 3,600 | 81,700 | 400 | 56,200 | 3,200 | 25,500 |
2024-07-05 | 4,100 | 76,900 | 400 | 55,300 | 3,700 | 21,600 |
2024-06-28 | 3,800 | 80,100 | 400 | 54,600 | 3,400 | 25,500 |
2024-06-21 | 3,700 | 80,200 | 400 | 56,100 | 3,300 | 24,100 |
2024-06-14 | 2,600 | 88,700 | 400 | 56,500 | 2,200 | 32,200 |
2024-06-07 | 2,100 | 92,900 | 400 | 55,700 | 1,700 | 37,200 |
2024-05-31 | 1,800 | 98,000 | 100 | 55,200 | 1,700 | 42,800 |
2024-05-24 | 2,300 | 113,900 | 100 | 61,500 | 2,200 | 52,400 |
2024-05-17 | 4,000 | 134,400 | 200 | 61,500 | 3,800 | 72,900 |
2024-05-10 | 4,800 | 94,900 | 200 | 63,700 | 4,600 | 31,200 |
2024-05-02 | 4,100 | 86,800 | 200 | 58,500 | 3,900 | 28,300 |
2024-04-26 | 3,600 | 86,300 | 200 | 57,500 | 3,400 | 28,800 |
2024-04-19 | 3,500 | 83,300 | 200 | 55,700 | 3,300 | 27,600 |
2024-04-12 | 4,500 | 79,100 | 400 | 51,600 | 4,100 | 27,500 |
2024-04-05 | 5,400 | 86,900 | 400 | 54,300 | 5,000 | 32,600 |
2024-03-29 | 7,300 | 98,300 | 600 | 61,900 | 6,700 | 36,400 |
2024-03-22 | 35,500 | 99,600 | 29,000 | 61,100 | 6,500 | 38,500 |
2024-03-15 | 24,300 | 100,700 | 19,200 | 58,400 | 5,100 | 42,300 |
2024-03-08 | 18,700 | 95,700 | 14,700 | 53,000 | 4,000 | 42,700 |
2024-03-01 | 9,300 | 104,600 | 6,100 | 66,300 | 3,200 | 38,300 |
2024-02-22 | 4,300 | 96,500 | 1,200 | 61,200 | 3,100 | 35,300 |
2024-02-16 | 4,400 | 88,400 | 1,100 | 56,300 | 3,300 | 32,100 |
2024-02-09 | 6,400 | 89,300 | 1,200 | 36,300 | 5,200 | 53,000 |
2024-02-02 | 4,300 | 66,000 | 900 | 28,200 | 3,400 | 37,800 |
2024-01-26 | 5,200 | 56,200 | 1,100 | 24,700 | 4,100 | 31,500 |
2024-01-19 | 2,500 | 45,800 | 300 | 17,700 | 2,200 | 28,100 |
2024-01-12 | 2,200 | 45,400 | 300 | 17,900 | 1,900 | 27,500 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
5902 | 1 | ホッカンホールディングス株式会社 | 2025-06-07 07:23:21 |
5902 | 2 | 株主総会 | ホッカンホールディングス株式会社 | 2024-06-18 15:21:32 |
5902 | 2 | 株主通信 | ホッカンホールディングス株式会社 | 2024-06-18 15:21:30 |
5902 | 2 | 有価証券報告書 | ホッカンホールディングス株式会社 | 2024-06-18 15:21:29 |
5902 | 2 | 配当状況 | ホッカンホールディングス株式会社 | 2024-06-18 15:21:28 |
5902 | 2 | キャッシュフローの状況 | ホッカンホールディングス株式会社 | 2024-06-18 15:21:26 |
5902 | 2 | 財政状況 | ホッカンホールディングス株式会社 | 2024-06-18 15:21:25 |
5902 | 2 | 個人投資家の皆様へ | ホッカンホールディングス株式会社 | 2024-06-15 08:54:45 |
5902 | 2 | 免責事項 | ホッカンホールディングス株式会社 | 2024-06-15 08:54:43 |
5902 | 2 | IRお問い合わせ | ホッカンホールディングス株式会社 | 2024-06-15 08:54:42 |