| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,675 | 1,683 | 1,661 | 1,668 | 24,400 | -14 | 99% | 100% | 171% | ▼▼ | 100% | 103% | 102% | 92% | 100% |
| 20240726 | 1,671 | 1,683 | 1,668 | 1,670 | 16,700 | 2 | 100% | 100% | 68% | ▲ | 102% | 100% | 102% | 92% | 100% |
| 20240729 | 1,685 | 1,715 | 1,680 | 1,711 | 21,300 | 41 | 102% | 102% | 128% | ▲▲ | 99% | 93% | 101% | 94% | 103% |
| 20240730 | 1,719 | 1,719 | 1,691 | 1,701 | 19,200 | -10 | 99% | 99% | 90% | ▼ | 102% | 93% | 103% | 95% | 102% |
| 20240731 | 1,692 | 1,725 | 1,692 | 1,725 | 15,500 | 24 | 101% | 102% | 81% | ▲ | 98% | 92% | 102% | 96% | 103% |
| 20240801 | 1,711 | 1,711 | 1,680 | 1,684 | 16,200 | -41 | 98% | 98% | 105% | ▼ | 97% | 93% | 105% | 94% | 101% |
| 20240802 | 1,656 | 1,656 | 1,600 | 1,600 | 69,400 | -84 | 95% | 97% | 428% | ▼▼ | 92% | 108% | 113% | 91% | 100% |
| 20240805 | 1,542 | 1,542 | 1,400 | 1,413 | 89,100 | -187 | 88% | 92% | 128% | ▼▼▼ | 102% | 108% | 114% | 81% | 100% |
| 20240806 | 1,533 | 1,620 | 1,512 | 1,566 | 41,600 | 153 | 111% | 102% | 47% | ▲ | 100% | 108% | 113% | 90% | 111% |
| 20240807 | 1,534 | 1,598 | 1,528 | 1,533 | 31,800 | -33 | 98% | 100% | 76% | ▼ | 99% | 109% | 114% | 88% | 108% |
| 20240808 | 1,533 | 1,560 | 1,517 | 1,520 | 34,600 | -13 | 99% | 99% | 109% | ▼▼ | 99% | 101% | 104% | 87% | 108% |
| 20240809 | 1,674 | 1,688 | 1,619 | 1,658 | 65,600 | 138 | 109% | 99% | 190% | ▲ | 97% | 101% | 104% | 95% | 117% |
| 20240813 | 1,681 | 1,681 | 1,635 | 1,638 | 35,000 | -20 | 99% | 97% | 53% | ▼ | 100% | 102% | 104% | 94% | 116% |
| 20240814 | 1,659 | 1,665 | 1,637 | 1,664 | 13,900 | 26 | 102% | 100% | 40% | ▲ | 101% | 101% | 104% | 96% | 118% |
| 20240815 | 1,660 | 1,680 | 1,645 | 1,671 | 28,100 | 7 | 100% | 101% | 202% | ▲▲ | 100% | 100% | 102% | 97% | 118% |
| 20240816 | 1,698 | 1,701 | 1,677 | 1,699 | 16,800 | 28 | 102% | 100% | 60% | ▲▲▲ | 99% | 100% | 100% | 98% | 120% |
| 20240819 | 1,708 | 1,708 | 1,681 | 1,684 | 13,700 | -15 | 99% | 99% | 82% | ▼ | 99% | 102% | 101% | 98% | 119% |
| 20240820 | 1,691 | 1,700 | 1,680 | 1,682 | 13,800 | -2 | 100% | 99% | 101% | ▼▼ | 100% | 104% | 100% | 98% | 119% |
| 20240821 | 1,675 | 1,677 | 1,660 | 1,677 | 18,400 | -5 | 100% | 100% | 133% | ▼▼▼ | 101% | 104% | 100% | 97% | 119% |
| 20240822 | 1,679 | 1,706 | 1,679 | 1,697 | 20,200 | 20 | 101% | 101% | 110% | ▲ | 101% | 101% | 100% | 98% | 120% |
| 20240823 | 1,693 | 1,710 | 1,693 | 1,705 | 9,200 | 8 | 100% | 101% | 46% | ▲▲ | 101% | 101% | 100% | 99% | 121% |
| 20240826 | 1,705 | 1,739 | 1,698 | 1,717 | 28,300 | 12 | 101% | 101% | 308% | ▲▲▲ | 100% | 100% | 98% | 100% | 122% |
| 20240827 | 1,732 | 1,745 | 1,729 | 1,740 | 10,800 | 23 | 101% | 100% | 38% | ▲▲▲▲ | 100% | 100% | 102% | 100% | 123% |
| 20240828 | 1,714 | 1,719 | 1,703 | 1,708 | 13,600 | -32 | 98% | 100% | 126% | ▼ | 100% | 100% | 102% | 98% | 121% |
| 20240829 | 1,708 | 1,722 | 1,705 | 1,713 | 11,000 | 5 | 100% | 100% | 81% | ▲ | 101% | 98% | 102% | 98% | 121% |
| 20240830 | 1,714 | 1,732 | 1,714 | 1,726 | 11,600 | 13 | 101% | 101% | 105% | ▲▲ | 99% | 97% | 101% | 99% | 122% |
| 20240902 | 1,728 | 1,733 | 1,703 | 1,703 | 16,400 | -23 | 99% | 99% | 141% | ▼ | 100% | 97% | 104% | 98% | 121% |
| 20240903 | 1,708 | 1,714 | 1,701 | 1,706 | 9,300 | 3 | 100% | 100% | 57% | ▲ | 99% | 99% | 105% | 98% | 112% |
| 20240904 | 1,683 | 1,692 | 1,661 | 1,674 | 24,500 | -32 | 98% | 99% | 263% | ▼ | 100% | 99% | 108% | 96% | 110% |
| 20240905 | 1,674 | 1,693 | 1,661 | 1,669 | 15,100 | -5 | 100% | 100% | 62% | ▼▼ | 98% | 97% | 108% | 96% | 110% |
| 20240906 | 1,686 | 1,686 | 1,654 | 1,660 | 18,800 | -9 | 99% | 98% | 125% | ▼▼▼ | 102% | 100% | 112% | 95% | 101% |
| 20240909 | 1,633 | 1,661 | 1,628 | 1,659 | 17,200 | -1 | 100% | 102% | 91% | ▼▼▼▼ | 99% | 100% | 110% | 95% | 101% |
| 20240910 | 1,661 | 1,670 | 1,646 | 1,650 | 13,300 | -9 | 99% | 99% | 77% | ▼▼▼▼▼ | 98% | 102% | 111% | 95% | 100% |
| 20240911 | 1,650 | 1,650 | 1,606 | 1,610 | 22,300 | -40 | 98% | 98% | 168% | ▼▼▼▼▼▼ | 100% | 103% | 112% | 93% | 100% |
| 20240912 | 1,632 | 1,656 | 1,628 | 1,639 | 21,300 | 29 | 102% | 100% | 96% | ▲ | 100% | 103% | 111% | 94% | 102% |
| 20240913 | 1,639 | 1,645 | 1,621 | 1,634 | 26,000 | -5 | 100% | 100% | 122% | ▼ | 101% | 103% | 111% | 94% | 101% |
| 20240917 | 1,649 | 1,660 | 1,625 | 1,660 | 23,800 | 26 | 102% | 101% | 92% | ▲ | 100% | 102% | 109% | 95% | 103% |
| 20240918 | 1,669 | 1,676 | 1,652 | 1,676 | 20,800 | 16 | 101% | 100% | 87% | ▲▲ | 100% | 103% | 108% | 96% | 104% |
| 20240919 | 1,684 | 1,694 | 1,680 | 1,686 | 18,400 | 10 | 101% | 100% | 88% | ▲▲▲ | 100% | 102% | 107% | 97% | 105% |
| 20240920 | 1,699 | 1,699 | 1,688 | 1,694 | 14,100 | 8 | 100% | 100% | 77% | ▲▲▲▲ | 100% | 101% | 106% | 97% | 105% |
| 20240924 | 1,711 | 1,711 | 1,688 | 1,704 | 19,400 | 10 | 101% | 100% | 138% | ▲▲▲▲▲ | 100% | 102% | 106% | 98% | 106% |
| 20240925 | 1,704 | 1,709 | 1,688 | 1,706 | 16,600 | 2 | 100% | 100% | 86% | ▲▲▲▲▲▲ | 101% | 103% | 105% | 98% | 106% |
| 20240926 | 1,718 | 1,745 | 1,706 | 1,741 | 50,800 | 35 | 102% | 101% | 306% | ▲▲▲▲▲▲▲ | 100% | 103% | 105% | 100% | 108% |
| 20240927 | 1,719 | 1,742 | 1,698 | 1,720 | 25,600 | -21 | 99% | 100% | 50% | ▼ | 103% | 108% | 108% | 99% | 107% |
| 20240930 | 1,680 | 1,734 | 1,677 | 1,723 | 38,500 | 3 | 100% | 103% | 150% | ▲ | 101% | 106% | 105% | 99% | 107% |
| 20241001 | 1,721 | 1,740 | 1,721 | 1,734 | 7,600 | 11 | 101% | 101% | 20% | ▲▲ | 103% | 106% | 104% | 100% | 108% |
| 20241002 | 1,721 | 1,782 | 1,716 | 1,775 | 30,300 | 41 | 102% | 103% | 399% | ▲▲▲ | 99% | 101% | 101% | 100% | 110% |
| 20241003 | 1,780 | 1,801 | 1,762 | 1,762 | 25,300 | -13 | 99% | 99% | 83% | ▼ | 102% | 101% | 101% | 99% | 109% |
| 20241004 | 1,775 | 1,818 | 1,764 | 1,810 | 23,300 | 48 | 103% | 102% | 92% | ▲ | 101% | 99% | 98% | 100% | 112% |
| 20241007 | 1,813 | 1,840 | 1,801 | 1,825 | 26,000 | 15 | 101% | 101% | 112% | ▲▲ | 100% | 100% | 0% | 100% | 113% |
| 20241008 | 1,810 | 1,819 | 1,799 | 1,806 | 19,500 | -19 | 99% | 100% | 75% | ▼ | 99% | 100% | 0% | 99% | 112% |
| 20241009 | 1,807 | 1,810 | 1,792 | 1,796 | 12,800 | -10 | 99% | 99% | 66% | ▼▼ | 100% | 101% | 0% | 98% | 112% |
| 20241010 | 1,787 | 1,800 | 1,774 | 1,792 | 10,800 | -4 | 100% | 100% | 84% | ▼▼▼ | 99% | 100% | 0% | 98% | 111% |
| 20241011 | 1,792 | 1,792 | 1,779 | 1,779 | 12,800 | -13 | 99% | 99% | 119% | ▼▼▼▼ | 101% | 100% | 0% | 97% | 109% |
| 20241015 | 1,791 | 1,816 | 1,784 | 1,811 | 21,000 | 32 | 102% | 101% | 164% | ▲ | 100% | 99% | 0% | 99% | 111% |
| 20241016 | 1,804 | 1,824 | 1,799 | 1,799 | 11,000 | -12 | 99% | 100% | 52% | ▼ | 100% | 98% | 0% | 99% | 108% |
| 20241017 | 1,800 | 1,814 | 1,792 | 1,793 | 10,600 | -6 | 100% | 100% | 96% | ▼▼ | 101% | 0% | 0% | 98% | 107% |
| 20241018 | 1,775 | 1,789 | 1,770 | 1,789 | 9,800 | -4 | 100% | 101% | 92% | ▼▼▼ | 99% | 0% | 0% | 98% | 106% |
| 20241021 | 1,804 | 1,808 | 1,783 | 1,788 | 6,400 | -1 | 100% | 99% | 65% | ▼▼▼▼ | 98% | 0% | 0% | 98% | 106% |
| 20241022 | 1,799 | 1,800 | 1,771 | 1,771 | 10,500 | -17 | 99% | 98% | 164% | ▼▼▼▼▼ | % | % | % | 97% | 104% |
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 |
|---|---|---|---|---|---|---|
| 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 16:00 | ホッカンＨＤ | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20240808 | 16:00 | ホッカンＨＤ | 株式報酬制度の継続に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20240808 | 15:30 | ホッカンＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240621 | 16:00 | ホッカンＨＤ | 当社子会社の役員の業務分担変更および人事異動について |
| 20240607 | 12:00 | ホッカンＨＤ | 2024年3月期 決算説明会資料 |
| 20240515 | 16:00 | ホッカンＨＤ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240515 | 16:00 | ホッカンＨＤ | 剰余金の配当に関するお知らせ |
| 20240515 | 16:00 | ホッカンＨＤ | 当社における代表取締役および役員の異動について |
| 20240515 | 16:00 | ホッカンＨＤ | 当社子会社における役員の異動について |
| 20240510 | 15:40 | ホッカンＨＤ | 内部調査委員会の調査結果に関するお知らせ |
| 20240510 | 15:40 | ホッカンＨＤ | 特別損失の計上に関するお知らせ |
| 20240501 | 16:05 | ホッカンＨＤ | 2024 年３月期 決算発表日の変更に関するお知らせ |
| 20240411 | 17:15 | ホッカンＨＤ | 当社連結子会社元社員による不正行為に関するお知らせ |
| 20240328 | 16:00 | ホッカンＨＤ | 人事異動のお知らせ |
| 20240301 | 16:00 | ホッカンＨＤ | 特別損失の計上及び2024年３月期通期連結業績予想の修正に関するお知らせ |
| 20240301 | 16:00 | ホッカンＨＤ | 当社子会社の役員・人事異動のお知らせ |
| 20240208 | 16:00 | ホッカンＨＤ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240208 | 16:00 | ホッカンＨＤ | 役員の異動のお知らせ |
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 | 2024-10-22 23:24:05 |
| 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 |