6465--ホシザキ-【機械】【厨房機器】業務用厨房機器大手、製氷機器、食洗機で首位
売上高:3735630-当期純利益:328350-総資産:4653610-時価:905619876----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409244,9464,9634,8284,837583,900-8798%98%65%99%104%109%98%106%
202409254,8584,8844,8194,831503,400-6100%99%86%▼▼101%104%108%98%106%
202409264,8794,9214,8374,921539,30090102%101%107%101%100%106%100%108%
202409274,9845,0424,9735,026464,200105102%101%86%▲▲103%104%110%100%111%
202409304,8205,0004,8204,984629,000-4299%103%136%102%103%107%99%110%
202410014,9605,0774,9565,062614,30078102%102%98%98%103%106%100%111%
202410024,9754,9804,8674,896536,000-16697%98%87%99%104%104%97%108%
202410035,0315,0314,9604,998392,600102102%99%73%100%105%104%99%110%
202410045,0075,0575,0045,023395,90025101%100%101%▲▲101%103%99%99%110%
202410075,1005,1675,0655,129577,800106102%101%146%▲▲▲99%103%99%100%113%
202410085,1255,1765,0875,099547,600-3099%99%95%101%103%98%99%112%
202410095,1575,2375,1145,223553,900124102%101%101%100%101%97%100%115%
202410105,2445,2505,1925,234405,60011100%100%73%▲▲100%100%97%100%115%
202410115,2335,2705,1895,215467,700-19100%100%115%100%100%97%100%112%
202410155,2735,3135,2385,278560,70063101%100%120%101%100%107%100%114%
202410165,2275,2975,2065,293493,50015100%101%88%▲▲99%95%113%100%113%
202410175,3005,3025,2215,256489,700-3799%99%99%99%94%113%99%111%
202410185,2795,3185,2495,249408,900-7100%99%84%▼▼99%94%114%99%109%
202410215,2585,2755,2205,222306,900-2799%99%75%▼▼▼97%97%116%99%108%
202410225,2125,2135,0585,058465,300-16497%97%152%▼▼▼▼98%100%119%96%105%
202410235,0695,0814,9354,947367,800-11198%98%79%▼▼▼▼▼101%103%123%93%102%
202410244,9194,9854,9024,945422,800-2100%101%115%▼▼▼▼▼▼100%102%122%93%101%
202410254,9474,9794,9104,965270,20020100%100%64%102%102%122%94%101%
202410284,9815,0814,9665,067280,300102102%102%104%▲▲100%98%120%96%103%
202410295,0645,0664,9635,050276,200-17100%100%99%100%98%120%95%103%
202410305,0655,1055,0235,043531,600-7100%100%192%▼▼100%99%120%95%103%
202410315,0625,0785,0355,068331,50025100%100%62%100%103%123%96%102%
202411014,9135,0194,9134,933342,200-13597%100%103%101%103%125%93%100%
202411054,9304,9974,9024,959324,10026101%101%95%100%103%125%94%101%
202411064,9725,0484,9474,967418,5008100%100%129%▲▲101%112%128%94%101%
202411074,9685,0524,9275,000385,40033101%101%92%▲▲▲100%119%128%94%101%
202411085,0415,0534,9865,046303,70046101%100%79%▲▲▲▲100%118%128%95%102%
202411115,0635,0944,9985,079380,60033101%100%125%▲▲▲▲▲100%117%128%96%103%
202411125,1085,1765,0975,117585,50038101%100%154%▲▲▲▲▲▲105%114%123%97%104%
202411135,3155,6505,3155,5681,317,500451109%105%225%▲▲▲▲▲▲▲105%107%115%100%113%
202411145,6685,9895,6675,9761,428,000408107%105%108%▲▲▲▲▲▲▲▲98%101%110%100%121%
202411155,9745,9995,8195,827598,400-14998%98%42%103%105%114%98%118%
202411185,7605,9695,7465,954569,700127102%103%95%101%102%110%100%121%
202411195,9606,0875,9606,045539,60091102%101%95%▲▲100%100%109%100%123%
202411206,0346,0465,9756,010366,700-3599%100%68%99%101%109%99%122%
202411216,0106,0235,9205,966442,800-4499%99%121%▼▼100%101%110%99%121%
202411225,9966,0525,9666,022366,80056101%100%83%100%100%108%100%122%
202411256,0736,1136,0406,064508,90042101%100%139%▲▲100%102%109%100%123%
202411266,0416,0616,0046,061265,800-3100%100%52%99%103%109%100%123%
202411276,0486,0705,9746,000450,100-6199%99%169%▼▼101%106%110%99%122%
202411285,9896,0705,9626,044383,40044101%101%85%101%107%109%100%123%
202411296,0196,1236,0186,055323,00011100%101%84%▲▲101%106%105%100%123%
202412026,0786,1646,0676,154351,50099102%101%109%▲▲▲101%106%104%100%124%
202412036,1546,2396,1476,201395,50047101%101%113%▲▲▲▲102%104%102%100%125%
202412046,2566,4156,2256,355736,600154102%102%186%▲▲▲▲▲102%102%99%100%127%
202412056,3566,4856,3416,452629,70097102%102%85%▲▲▲▲▲▲99%101%96%100%128%
202412066,5206,5386,4576,457568,1005100%99%90%▲▲▲▲▲▲▲101%102%0%100%127%
202412096,4596,5596,4596,531434,00074101%101%76%▲▲▲▲▲▲▲▲97%100%0%100%128%
202412106,5526,5536,3686,386474,700-14598%97%109%101%100%0%98%115%
202412116,3896,4986,3866,463477,50077101%101%101%101%98%0%99%111%
202412126,5126,5896,4866,570412,600107102%101%86%▲▲101%98%0%100%113%
202412136,4706,5746,4676,564425,900-6100%101%103%97%97%0%100%110%
202412166,5386,5496,3266,363546,600-20197%97%128%▼▼100%98%0%97%107%
202412176,3636,4226,3516,382448,00019100%100%82%99%0%0%97%107%
202412186,4006,4016,3206,363311,100-19100%99%69%100%0%0%97%107%
202412196,2936,3556,2626,317384,500-4699%100%124%▼▼98%0%0%96%105%
202412206,3566,3706,2396,251489,300-6699%98%127%▼▼▼%%%95%104%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-13188,40065,10017,60013,000170,80052,100
2024-12-06190,80067,40017,20012,200173,60055,200
2024-11-29139,20060,00016,40022,700122,80037,300
2024-11-22135,70056,30016,30023,200119,40033,100
2024-11-1591,10070,80015,50026,50075,60044,300
2024-11-0843,300121,10014,40043,40028,90077,700
2024-11-0139,700125,40014,50041,60025,20083,800
2024-10-2546,400122,10019,80038,30026,60083,800
2024-10-1859,000129,50020,00037,60039,00091,900
2024-10-1157,800142,00019,90041,70037,900100,300
2024-10-0457,800175,20025,90051,00031,900124,200
2024-09-2757,100181,00029,70052,00027,400129,000
2024-09-2046,800194,30018,90054,00027,900140,300
2024-09-1338,000223,40018,40061,10019,600162,300
2024-09-0631,900225,30014,20062,30017,700163,000
2024-08-3036,100226,70014,30064,40021,800162,300
2024-08-2328,900221,3009,60062,40019,300158,900
2024-08-1634,000233,2009,60064,50024,400168,700
2024-08-0920,000237,3009,60064,50010,400172,800
2024-08-0218,900285,20012,20076,5006,700208,700
2024-07-2623,300280,00011,90067,10011,400212,900
2024-07-1919,800258,10011,70063,3008,100194,800
2024-07-1221,700244,40011,70059,70010,000184,700
2024-07-0520,600199,60011,70053,2008,900146,400
2024-06-2817,900130,20011,70035,4006,20094,800
2024-06-2128,500109,80012,10032,10016,40077,700

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
2024-12-04 Barclays Capital Securities Ltd730,2360.50%6,2566,4156,2256,355736,600
2024-10-30 GOLDMAN SACHS INTERNATIONAL667,5930.46%-63,3325,0655,1055,0235,043531,600
2024-10-17 GOLDMAN SACHS INTERNATIONAL730,9250.50%18,9405,3005,3025,2215,256489,700
2024-10-15 Integrated Core Strategies (Asia) Pte. Ltd.687,7940.47%-169,5675,2735,3135,2385,278560,700
2024-10-10 GOLDMAN SACHS INTERNATIONAL711,9850.49%-19,3005,2445,2505,1925,234405,600
2024-10-08 GOLDMAN SACHS INTERNATIONAL731,2850.50%41,9005,1255,1765,0875,099547,600
2024-10-04 GOLDMAN SACHS INTERNATIONAL689,3850.47%-151,9005,0075,0575,0045,023395,900
2024-10-02 GOLDMAN SACHS INTERNATIONAL841,2850.58%-138,3834,9754,9804,8674,896536,000
2024-09-30 Integrated Core Strategies (Asia) Pte. Ltd.857,3610.59%-36,3004,8205,0004,8204,984629,000
2024-09-26 三菱UFJモルガン・スタンレー証券株式会社715,3740.49%-48,3004,8794,9214,8374,921539,300
2024-09-25 GOLDMAN SACHS INTERNATIONAL979,6680.67%-41,4084,8584,8844,8194,831503,400
2024-09-20 Integrated Core Strategies (Asia) Pte. Ltd.893,6610.61%32,1004,9334,9974,9104,924893,800
2024-09-19 GOLDMAN SACHS INTERNATIONAL1,021,0760.70%140,5224,8074,9204,7794,884747,700
2024-09-13 GOLDMAN SACHS INTERNATIONAL880,5540.60%96,4904,6714,6844,6344,640563,100
2024-09-11 三菱UFJモルガン・スタンレー証券株式会社763,6740.52%4,5664,6014,5444,566470,900
2024-09-06 Integrated Core Strategies (Asia) Pte. Ltd.861,5610.59%-8,3004,5564,5954,5054,546302,800
2024-09-05 Integrated Core Strategies (Asia) Pte. Ltd.869,8610.60%14,1004,5104,6754,5104,585583,000
2024-09-04 Integrated Core Strategies (Asia) Pte. Ltd.855,7610.59%-107,1324,5774,6154,5384,542603,300
2024-08-16 GOLDMAN SACHS INTERNATIONAL784,0640.54%72,9664,6704,6704,5544,560491,500
2024-08-15 GOLDMAN SACHS INTERNATIONAL711,0980.49%-32,9004,6004,6144,5294,564657,900
2024-08-14 GOLDMAN SACHS INTERNATIONAL743,9980.51%4,6804,7134,5514,635627,200
2024-08-14 Integrated Core Strategies (Asia) Pte. Ltd.962,8930.66%-91,6004,6804,7134,5514,635627,200
2024-08-13 Integrated Core Strategies (Asia) Pte. Ltd.1,054,4930.72%-264,1334,5574,7154,4854,6901,347,200
2024-07-30 Integrated Core Strategies (Asia) Pte. Ltd.1,318,6260.91%289,3144,7214,7424,6794,7041,336,800
2024-07-24 Integrated Core Strategies (Asia) Pte. Ltd.1,029,3120.71%134,2124,9504,9704,8724,877421,200
2024-07-16 Integrated Core Strategies (Asia) Pte. Ltd.895,1000.61%114,5004,9354,9394,8664,909502,900
2024-07-08 Integrated Core Strategies (Asia) Pte. Ltd.780,6000.53%4,9654,9834,8254,842831,300
2024-04-19 J.P. MORGAN SECURITIES PLC655,0000.45%-104,9005,4205,4345,2425,339393,400
2024-04-18 J.P. MORGAN SECURITIES PLC759,9000.52%5,5005,5325,4515,472230,700
2024-04-10 三菱UFJモルガン・スタンレー証券株式会社550,6740.38%-215,9005,5905,6805,5905,659205,700
2024-03-14 三菱UFJモルガン・スタンレー証券株式会社766,5740.52%5,0395,1735,0135,158587,500

TDnet更新情報

報告日strtime銘柄タイトル
2024121915:30ホシザキ 当社連結子会社による株式取得(孫会社化)のお知らせ
2024120315:30ホシザキ 自己株式の取得状況に関するお知らせ
2024111215:30ホシザキ 業績予想の修正に関するお知らせ
2024111215:30ホシザキ 2024年12月期第3四半期決算短信〔日本基準〕(連結)
2024111215:30ホシザキ 自己株式取得に係る事項の決定に関するお知らせ
2024080715:00ホシザキ 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024080715:00ホシザキ 剰余金の配当(中間配当)に関するお知らせ
2024071815:00ホシザキ 自己株式の取得状況及び取得終了に関するお知らせ
2024070215:00ホシザキ 自己株式の取得状況に関するお知らせ
2024060415:00ホシザキ 自己株式の取得状況に関するお知らせ
2024041115:00ホシザキ 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
2024041115:00ホシザキ 当社連結子会社による株式取得(孫会社化)のお知らせ
2024032715:00ホシザキ 新経営体制に関するお知らせ
2024032715:00ホシザキ (訂正・数値データ訂正)「2023年12月期 決算短信〔日本基準〕(連結)」の一部訂正について
2024022115:00ホシザキ 当社連結子会社による株式取得(持分法適用関連会社化)のお知らせ
2024021315:00ホシザキ 剰余金の配当に関するお知らせ
2024021315:00ホシザキ 取締役及び執行役員の異動に関するお知らせ
2024021315:00ホシザキ 2023年12月期 決算短信〔日本基準〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U5RS3502024-08-07 11:51ホシザキ株式会社ファースト・イーグル・インベストメント・マネジメント・エルエルシー変更報告書(特例対象株券等)

企業サイト更新情報

codecatesite_titlemodified
64651 プロの厨房機器をトータルサポート|ホシザキ株式会社2024-12-21 14:28:44
64652 2024-08-01 04:29:45
64652 免責事項|IR情報|冷蔵庫 製氷機 食器洗浄機 給茶機など厨房機器が充実|ホシザキ株式会社2024-06-26 23:39:18
64652 株式・株価情報|IR情報|冷蔵庫 製氷機 食器洗浄機 給茶機など厨房機器が充実|ホシザキ株式会社2024-06-26 23:39:17
64652 電子公告|IR情報|冷蔵庫 製氷機 食器洗浄機 給茶機など厨房機器が充実|ホシザキ株式会社2024-06-26 23:39:15
64652 その他|IR資料室|IR情報|冷蔵庫 製氷機 食器洗浄機 給茶機など厨房機器が充実|ホシザキ株式会社2024-06-26 23:39:14
64652 グループ報告書|IR資料室|IR情報|冷蔵庫 製氷機 食器洗浄機 給茶機など厨房機器が充実|ホシザキ株式会社2024-06-26 23:39:13
64652 ファクトブック|IR資料室|IR情報|冷蔵庫 製氷機 食器洗浄機 給茶機など厨房機器が充実|ホシザキ株式会社2024-06-26 23:39:12
64652 統合報告書|IR資料室|IR情報|冷蔵庫 製氷機 食器洗浄機 給茶機など厨房機器が充実|ホシザキ株式会社2024-06-26 23:39:11
64652 有価証券報告書|IR資料室|IR情報|冷蔵庫 製氷機 食器洗浄機 給茶機など厨房機器が充実|ホシザキ株式会社2024-06-26 23:39:09