| 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 | 4,030 | 4,080 | 4,000 | 4,000 | 43,600 | -30 | 99% | 99% | 190% | ▼▼▼▼ | 98% | 100% | 110% | 92% | 100% |
| 20240726 | 4,070 | 4,070 | 3,985 | 3,985 | 21,700 | -15 | 100% | 98% | 50% | ▼▼▼▼▼ | 102% | 99% | 113% | 92% | 100% |
| 20240729 | 3,990 | 4,055 | 3,990 | 4,055 | 27,600 | 70 | 102% | 102% | 127% | ▲ | 100% | 92% | 111% | 93% | 102% |
| 20240730 | 4,035 | 4,050 | 3,980 | 4,050 | 24,600 | -5 | 100% | 100% | 89% | ▼ | 102% | 87% | 112% | 93% | 102% |
| 20240731 | 4,020 | 4,090 | 3,980 | 4,090 | 59,700 | 40 | 101% | 102% | 243% | ▲ | 97% | 87% | 111% | 94% | 103% |
| 20240801 | 4,055 | 4,055 | 3,925 | 3,935 | 43,500 | -155 | 96% | 97% | 73% | ▼ | 97% | 92% | 117% | 91% | 100% |
| 20240802 | 3,835 | 3,865 | 3,715 | 3,715 | 45,700 | -220 | 94% | 97% | 105% | ▼▼ | 93% | 100% | 127% | 86% | 100% |
| 20240805 | 3,525 | 3,540 | 3,220 | 3,295 | 55,700 | -420 | 89% | 93% | 122% | ▼▼▼ | 104% | 121% | 130% | 76% | 100% |
| 20240806 | 3,365 | 3,575 | 3,365 | 3,485 | 52,600 | 190 | 106% | 104% | 94% | ▲ | 105% | 122% | 131% | 80% | 106% |
| 20240807 | 3,360 | 3,585 | 3,360 | 3,530 | 54,200 | 45 | 101% | 105% | 103% | ▲▲ | 100% | 120% | 127% | 81% | 107% |
| 20240808 | 3,470 | 3,525 | 3,420 | 3,470 | 38,900 | -60 | 98% | 100% | 72% | ▼ | 99% | 124% | 123% | 80% | 105% |
| 20240809 | 3,570 | 3,630 | 3,425 | 3,530 | 67,000 | 60 | 102% | 99% | 172% | ▲ | 103% | 112% | 111% | 81% | 107% |
| 20240813 | 3,950 | 4,115 | 3,915 | 4,055 | 194,800 | 525 | 115% | 103% | 291% | ▲▲ | 101% | 111% | 108% | 93% | 123% |
| 20240814 | 4,030 | 4,130 | 4,000 | 4,085 | 58,000 | 30 | 101% | 101% | 30% | ▲▲▲ | 102% | 110% | 106% | 94% | 124% |
| 20240815 | 4,090 | 4,200 | 4,075 | 4,180 | 57,400 | 95 | 102% | 102% | 99% | ▲▲▲▲ | 103% | 102% | 101% | 96% | 127% |
| 20240816 | 4,300 | 4,440 | 4,300 | 4,415 | 53,000 | 235 | 106% | 103% | 92% | ▲▲▲▲▲ | 98% | 99% | 98% | 100% | 134% |
| 20240819 | 4,410 | 4,435 | 4,310 | 4,335 | 43,900 | -80 | 98% | 98% | 83% | ▼ | 102% | 100% | 97% | 98% | 132% |
| 20240820 | 4,405 | 4,500 | 4,365 | 4,490 | 40,400 | 155 | 104% | 102% | 92% | ▲ | 99% | 99% | 96% | 100% | 136% |
| 20240821 | 4,435 | 4,440 | 4,365 | 4,385 | 21,100 | -105 | 98% | 99% | 52% | ▼ | 100% | 100% | 98% | 98% | 133% |
| 20240822 | 4,370 | 4,410 | 4,350 | 4,380 | 24,300 | -5 | 100% | 100% | 115% | ▼▼ | 100% | 99% | 97% | 98% | 133% |
| 20240823 | 4,380 | 4,400 | 4,320 | 4,385 | 23,100 | 5 | 100% | 100% | 95% | ▲ | 99% | 99% | 94% | 98% | 133% |
| 20240826 | 4,375 | 4,375 | 4,305 | 4,340 | 19,800 | -45 | 99% | 99% | 86% | ▼ | 102% | 101% | 95% | 97% | 132% |
| 20240827 | 4,300 | 4,420 | 4,300 | 4,390 | 26,100 | 50 | 101% | 102% | 132% | ▲ | 99% | 100% | 98% | 98% | 133% |
| 20240828 | 4,320 | 4,355 | 4,285 | 4,295 | 16,200 | -95 | 98% | 99% | 62% | ▼ | 101% | 100% | 101% | 96% | 130% |
| 20240829 | 4,295 | 4,360 | 4,295 | 4,345 | 11,900 | 50 | 101% | 101% | 73% | ▲ | 100% | 98% | 100% | 97% | 132% |
| 20240830 | 4,350 | 4,350 | 4,300 | 4,350 | 29,200 | 5 | 100% | 100% | 245% | ▲▲ | 99% | 98% | 100% | 97% | 132% |
| 20240902 | 4,350 | 4,350 | 4,280 | 4,325 | 19,400 | -25 | 99% | 99% | 66% | ▼ | 99% | 98% | 100% | 96% | 131% |
| 20240903 | 4,325 | 4,340 | 4,270 | 4,280 | 46,900 | -45 | 99% | 99% | 242% | ▼▼ | 99% | 98% | 104% | 95% | 123% |
| 20240904 | 4,185 | 4,205 | 4,115 | 4,160 | 63,800 | -120 | 97% | 99% | 136% | ▼▼▼ | 103% | 99% | 104% | 93% | 120% |
| 20240905 | 4,160 | 4,360 | 4,160 | 4,270 | 66,700 | 110 | 103% | 103% | 105% | ▲ | 99% | 95% | 101% | 95% | 123% |
| 20240906 | 4,280 | 4,295 | 4,205 | 4,230 | 64,800 | -40 | 99% | 99% | 97% | ▼ | 100% | 99% | 105% | 94% | 120% |
| 20240909 | 4,115 | 4,130 | 4,010 | 4,120 | 76,400 | -110 | 97% | 100% | 118% | ▼▼ | 99% | 98% | 105% | 92% | 102% |
| 20240910 | 4,145 | 4,155 | 4,105 | 4,105 | 34,600 | -15 | 100% | 99% | 45% | ▼▼▼ | 98% | 99% | 106% | 91% | 100% |
| 20240911 | 4,105 | 4,150 | 3,985 | 4,025 | 60,900 | -80 | 98% | 98% | 176% | ▼▼▼▼ | 99% | 99% | 103% | 90% | 100% |
| 20240912 | 4,095 | 4,135 | 4,055 | 4,065 | 50,100 | 40 | 101% | 99% | 82% | ▲ | 100% | 101% | 103% | 91% | 101% |
| 20240913 | 4,065 | 4,095 | 4,050 | 4,065 | 47,700 | 0 | 100% | 100% | 95% | -- | 99% | 100% | 103% | 91% | 101% |
| 20240917 | 4,085 | 4,130 | 4,020 | 4,055 | 55,700 | -10 | 100% | 99% | 117% | ▼ | 98% | 100% | 103% | 90% | 101% |
| 20240918 | 4,115 | 4,115 | 4,020 | 4,020 | 33,300 | -35 | 99% | 98% | 60% | ▼▼ | 99% | 103% | 103% | 92% | 100% |
| 20240919 | 4,090 | 4,105 | 4,040 | 4,045 | 62,700 | 25 | 101% | 99% | 188% | ▲ | 100% | 105% | 102% | 92% | 101% |
| 20240920 | 4,125 | 4,150 | 4,100 | 4,105 | 43,200 | 60 | 101% | 100% | 69% | ▲▲ | 99% | 105% | 102% | 94% | 102% |
| 20240924 | 4,140 | 4,160 | 4,085 | 4,095 | 74,000 | -10 | 100% | 99% | 171% | ▼ | 100% | 102% | 103% | 93% | 102% |
| 20240925 | 4,105 | 4,145 | 4,095 | 4,095 | 87,600 | 0 | 100% | 100% | 118% | -- | 102% | 101% | 102% | 93% | 102% |
| 20240926 | 4,155 | 4,270 | 4,155 | 4,230 | 178,000 | 135 | 103% | 102% | 203% | ▲ | 102% | 98% | 99% | 97% | 105% |
| 20240927 | 4,250 | 4,340 | 4,225 | 4,335 | 77,900 | 105 | 102% | 102% | 44% | ▲▲ | 98% | 100% | 101% | 100% | 108% |
| 20240930 | 4,195 | 4,205 | 4,090 | 4,100 | 44,200 | -235 | 95% | 98% | 57% | ▼ | 103% | 102% | 102% | 94% | 102% |
| 20241001 | 4,100 | 4,210 | 4,100 | 4,205 | 18,600 | 105 | 103% | 103% | 42% | ▲ | 100% | 102% | 101% | 97% | 105% |
| 20241002 | 4,120 | 4,170 | 4,110 | 4,120 | 44,600 | -85 | 98% | 100% | 240% | ▼ | 98% | 96% | 97% | 95% | 102% |
| 20241003 | 4,260 | 4,260 | 4,155 | 4,155 | 19,400 | 35 | 101% | 98% | 43% | ▲ | 101% | 99% | 99% | 96% | 103% |
| 20241004 | 4,160 | 4,215 | 4,160 | 4,190 | 20,500 | 35 | 101% | 101% | 106% | ▲▲ | 98% | 96% | 94% | 97% | 104% |
| 20241007 | 4,270 | 4,285 | 4,190 | 4,200 | 19,600 | 10 | 100% | 98% | 96% | ▲▲▲ | 100% | 103% | 0% | 97% | 104% |
| 20241008 | 4,105 | 4,150 | 4,065 | 4,095 | 15,500 | -105 | 98% | 100% | 79% | ▼ | 99% | 103% | 0% | 94% | 102% |
| 20241009 | 4,105 | 4,105 | 4,040 | 4,070 | 37,200 | -25 | 99% | 99% | 240% | ▼▼ | 101% | 102% | 0% | 94% | 101% |
| 20241010 | 4,085 | 4,115 | 4,045 | 4,115 | 16,000 | 45 | 101% | 101% | 43% | ▲ | 100% | 101% | 0% | 95% | 102% |
| 20241011 | 4,105 | 4,140 | 4,060 | 4,085 | 27,500 | -30 | 99% | 100% | 172% | ▼ | 102% | 100% | 0% | 94% | 102% |
| 20241015 | 4,155 | 4,230 | 4,140 | 4,220 | 51,000 | 135 | 103% | 102% | 185% | ▲ | 100% | 99% | 0% | 97% | 105% |
| 20241016 | 4,155 | 4,215 | 4,125 | 4,175 | 29,600 | -45 | 99% | 100% | 58% | ▼ | 99% | 96% | 0% | 96% | 104% |
| 20241017 | 4,175 | 4,195 | 4,140 | 4,140 | 14,800 | -35 | 99% | 99% | 50% | ▼▼ | 99% | 0% | 0% | 96% | 103% |
| 20241018 | 4,200 | 4,210 | 4,135 | 4,150 | 21,500 | 10 | 100% | 99% | 145% | ▲ | 99% | 0% | 0% | 96% | 103% |
| 20241021 | 4,155 | 4,180 | 4,115 | 4,120 | 15,100 | -30 | 99% | 99% | 70% | ▼ | 97% | 0% | 0% | 95% | 101% |
| 20241022 | 4,120 | 4,130 | 3,985 | 4,005 | 31,400 | -115 | 97% | 97% | 208% | ▼▼ | % | % | % | 92% | 100% |
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 | 2,600 | 12,900 | 200 | 8,100 | 2,400 | 4,800 |
| 2024-10-11 | 2,800 | 21,700 | 200 | 8,800 | 2,600 | 12,900 |
| 2024-10-04 | 3,700 | 19,600 | 500 | 8,000 | 3,200 | 11,600 |
| 2024-09-27 | 15,700 | 14,500 | 8,100 | 8,000 | 7,600 | 6,500 |
| 2024-09-20 | 118,900 | 21,200 | 115,100 | 8,100 | 3,800 | 13,100 |
| 2024-09-13 | 56,200 | 22,200 | 53,500 | 7,900 | 2,700 | 14,300 |
| 2024-09-06 | 27,800 | 21,600 | 25,000 | 8,200 | 2,800 | 13,400 |
| 2024-08-30 | 10,700 | 20,800 | 7,100 | 8,200 | 3,600 | 12,600 |
| 2024-08-23 | 8,100 | 21,400 | 3,200 | 8,300 | 4,900 | 13,100 |
| 2024-08-16 | 8,200 | 23,000 | 2,400 | 7,900 | 5,800 | 15,100 |
| 2024-08-09 | 2,800 | 43,900 | 1,000 | 27,200 | 1,800 | 16,700 |
| 2024-08-02 | 2,400 | 49,800 | 600 | 33,400 | 1,800 | 16,400 |
| 2024-07-26 | 1,700 | 70,800 | 300 | 54,100 | 1,400 | 16,700 |
| 2024-07-19 | 1,900 | 64,500 | 100 | 52,600 | 1,800 | 11,900 |
| 2024-07-12 | 1,900 | 77,700 | 100 | 52,400 | 1,800 | 25,300 |
| 2024-07-05 | 1,600 | 83,000 | 100 | 53,700 | 1,500 | 29,300 |
| 2024-06-28 | 1,100 | 132,700 | 100 | 53,100 | 1,000 | 79,600 |
| 2024-06-21 | 2,500 | 194,100 | 100 | 54,000 | 2,400 | 140,100 |
| 2024-06-14 | 3,600 | 200,300 | 100 | 53,500 | 3,500 | 146,800 |
| 2024-06-07 | 1,700 | 203,400 | 100 | 54,400 | 1,600 | 149,000 |
| 2024-05-31 | 600 | 173,300 | 100 | 52,800 | 500 | 120,500 |
| 2024-05-24 | 11,900 | 165,500 | 100 | 53,000 | 11,800 | 112,500 |
| 2024-05-17 | 12,100 | 151,200 | 200 | 52,300 | 11,900 | 98,900 |
| 2024-05-10 | 12,400 | 134,300 | 400 | 53,100 | 12,000 | 81,200 |
| 2024-05-02 | 4,200 | 126,700 | 400 | 54,700 | 3,800 | 72,000 |
| 2024-04-26 | 4,300 | 124,000 | 400 | 51,800 | 3,900 | 72,200 |
| 2024-04-19 | 5,200 | 120,900 | 300 | 50,900 | 4,900 | 70,000 |
| 2024-04-12 | 14,300 | 92,300 | 1,200 | 51,600 | 13,100 | 40,700 |
| 2024-04-05 | 14,900 | 72,200 | 1,200 | 49,700 | 13,700 | 22,500 |
| 2024-03-29 | 13,900 | 53,800 | 200 | 47,800 | 13,700 | 6,000 |
| 2024-03-22 | 15,100 | 54,100 | 800 | 47,500 | 14,300 | 6,600 |
| 2024-03-15 | 14,400 | 53,600 | 800 | 47,500 | 13,600 | 6,100 |
| 2024-03-08 | 7,500 | 69,700 | 300 | 59,300 | 7,200 | 10,400 |
| 2024-03-01 | 6,500 | 79,400 | 400 | 59,300 | 6,100 | 20,100 |
| 2024-02-22 | 3,200 | 95,500 | 200 | 60,000 | 3,000 | 35,500 |
| 2024-02-16 | 4,400 | 82,900 | 200 | 59,600 | 4,200 | 23,300 |
| 2024-02-09 | 6,000 | 73,400 | 300 | 59,400 | 5,700 | 14,000 |
| 2024-02-02 | 7,400 | 72,600 | 300 | 59,800 | 7,100 | 12,800 |
| 2024-01-26 | 7,200 | 75,300 | 300 | 59,600 | 6,900 | 15,700 |
| 2024-01-19 | 6,600 | 74,000 | 300 | 60,000 | 6,300 | 14,000 |
| 2024-01-12 | 4,600 | 102,000 | 300 | 93,300 | 4,300 | 8,700 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-18 | GOLDMAN SACHS INTERNATIONAL | 146,321 | 0.93% | ▲ | 19,200 | 4,200 | 4,210 | 4,135 | 4,150 | 21,500 |
| 2024-10-02 | GOLDMAN SACHS INTERNATIONAL | 127,121 | 0.80% | ▲ | 10,600 | 4,120 | 4,170 | 4,110 | 4,120 | 44,600 |
| 2024-09-30 | GOLDMAN SACHS INTERNATIONAL | 116,521 | 0.74% | ▲ | 17,500 | 4,195 | 4,205 | 4,090 | 4,100 | 44,200 |
| 2024-09-19 | GOLDMAN SACHS INTERNATIONAL | 99,021 | 0.62% | ▲ | 10,500 | 4,090 | 4,105 | 4,040 | 4,045 | 62,700 |
| 2024-09-11 | GOLDMAN SACHS INTERNATIONAL | 88,521 | 0.56% | ▲ | 4,105 | 4,150 | 3,985 | 4,025 | 60,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240920 | 09:45 | ホソカワミクロン | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240904 | 12:00 | ホソカワミクロン | 自己株式の取得状況に関するお知らせ |
| 20240725 | 17:00 | ホソカワミクロン | 完全子会社の吸収合併(簡易合併・略式合併）に関するお知らせ |
| 20240507 | 15:00 | ホソカワミクロン | 2024年9月期第2四半期連結累計期間業績予想の修正に関するお知らせ |
| 20240112 | 15:15 | ホソカワミクロン | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6277 | 1 | ホソカワミクロン株式会社 | 2024-10-23 00:20:24 |
| 6277 | 2 | IRニュース | ホソカワミクロン株式会社 | 2024-06-18 08:02:51 |
| 6277 | 2 | コーポレートガバナンス | ホソカワミクロン株式会社 | 2024-06-14 20:09:17 |
| 6277 | 2 | 統合報告書 | ホソカワミクロン株式会社 | 2024-06-14 20:09:16 |
| 6277 | 2 | 経営方針 | ホソカワミクロン株式会社 | 2024-06-14 20:09:15 |
| 6277 | 2 | よくあるご質問 | ホソカワミクロン株式会社 | 2024-06-14 12:49:30 |
| 6277 | 2 | メディアアーカイブ | ホソカワミクロン株式会社 | 2024-06-14 12:49:29 |
| 6277 | 2 | メディアアーカイブ | ホソカワミクロン株式会社 | 2024-06-14 12:49:22 |
| 6277 | 2 | その他IR関連情報 | ホソカワミクロン株式会社 | 2024-06-14 12:49:21 |
| 6277 | 2 | IRカレンダー | ホソカワミクロン株式会社 | 2024-06-14 12:49:20 |