| 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 | 4,807 | 4,818 | 4,683 | 4,683 | 857,200 | -194 | 96% | 97% | 204% | ▼ | 100% | 101% | 100% | 90% | 100% |
| 20240726 | 4,697 | 4,746 | 4,674 | 4,706 | 534,400 | 23 | 100% | 100% | 62% | ▲ | 100% | 98% | 100% | 91% | 100% |
| 20240729 | 4,739 | 4,769 | 4,721 | 4,760 | 387,500 | 54 | 101% | 100% | 73% | ▲ | 100% | 93% | 100% | 92% | 102% |
| 20240730 | 4,721 | 4,742 | 4,679 | 4,704 | 1,336,800 | -56 | 99% | 100% | 345% | ▼ | 102% | 94% | 101% | 91% | 100% |
| 20240731 | 4,672 | 4,747 | 4,651 | 4,747 | 598,100 | 43 | 101% | 102% | 45% | ▲ | 99% | 95% | 101% | 94% | 101% |
| 20240801 | 4,701 | 4,739 | 4,580 | 4,634 | 430,600 | -113 | 98% | 99% | 72% | ▼ | 97% | 99% | 105% | 92% | 100% |
| 20240802 | 4,508 | 4,509 | 4,377 | 4,385 | 749,900 | -249 | 95% | 97% | 174% | ▼ | 95% | 101% | 111% | 87% | 100% |
| 20240805 | 4,245 | 4,265 | 3,996 | 4,028 | 880,200 | -357 | 92% | 95% | 117% | ▼ | 99% | 105% | 106% | 80% | 100% |
| 20240806 | 4,448 | 4,448 | 4,267 | 4,410 | 765,800 | 382 | 109% | 99% | 87% | ▲ | 106% | 112% | 113% | 88% | 109% |
| 20240807 | 4,200 | 4,560 | 4,200 | 4,448 | 1,318,400 | 38 | 101% | 106% | 172% | ▲ | 97% | 108% | 110% | 89% | 110% |
| 20240808 | 4,311 | 4,427 | 4,032 | 4,175 | 1,840,200 | -273 | 94% | 97% | 140% | ▼ | 101% | 108% | 111% | 83% | 104% |
| 20240809 | 4,244 | 4,344 | 4,184 | 4,277 | 893,100 | 102 | 102% | 101% | 49% | ▲ | 103% | 100% | 104% | 85% | 106% |
| 20240813 | 4,557 | 4,715 | 4,485 | 4,690 | 1,347,200 | 413 | 110% | 103% | 151% | ▲▲ | 99% | 99% | 101% | 94% | 116% |
| 20240814 | 4,680 | 4,713 | 4,551 | 4,635 | 627,200 | -55 | 99% | 99% | 47% | ▼ | 99% | 101% | 102% | 92% | 115% |
| 20240815 | 4,600 | 4,614 | 4,529 | 4,564 | 657,900 | -71 | 98% | 99% | 105% | ▼▼ | 98% | 99% | 101% | 91% | 113% |
| 20240816 | 4,670 | 4,670 | 4,554 | 4,560 | 491,500 | -4 | 100% | 98% | 75% | ▼▼▼ | 100% | 104% | 104% | 92% | 113% |
| 20240819 | 4,535 | 4,595 | 4,466 | 4,549 | 422,000 | -11 | 100% | 100% | 86% | ▼▼▼▼ | 101% | 102% | 102% | 92% | 113% |
| 20240820 | 4,619 | 4,662 | 4,580 | 4,645 | 353,700 | 96 | 102% | 101% | 84% | ▲ | 101% | 103% | 103% | 94% | 115% |
| 20240821 | 4,581 | 4,662 | 4,581 | 4,605 | 313,900 | -40 | 99% | 101% | 89% | ▼ | 100% | 102% | 105% | 94% | 114% |
| 20240822 | 4,630 | 4,660 | 4,591 | 4,630 | 287,700 | 25 | 101% | 100% | 92% | ▲ | 101% | 102% | 106% | 97% | 115% |
| 20240823 | 4,650 | 4,718 | 4,647 | 4,717 | 311,600 | 87 | 102% | 101% | 108% | ▲▲ | 101% | 101% | 106% | 99% | 117% |
| 20240826 | 4,667 | 4,717 | 4,654 | 4,702 | 319,800 | -15 | 100% | 101% | 103% | ▼ | 100% | 100% | 105% | 99% | 117% |
| 20240827 | 4,694 | 4,728 | 4,672 | 4,675 | 384,800 | -27 | 99% | 100% | 120% | ▼▼ | 101% | 99% | 105% | 98% | 116% |
| 20240828 | 4,697 | 4,794 | 4,689 | 4,730 | 430,100 | 55 | 101% | 101% | 112% | ▲ | 99% | 100% | 108% | 100% | 117% |
| 20240829 | 4,663 | 4,670 | 4,616 | 4,626 | 371,500 | -104 | 98% | 99% | 86% | ▼ | 102% | 99% | 109% | 98% | 115% |
| 20240830 | 4,627 | 4,732 | 4,612 | 4,697 | 512,400 | 71 | 102% | 102% | 138% | ▲ | 98% | 97% | 107% | 99% | 117% |
| 20240902 | 4,714 | 4,719 | 4,617 | 4,617 | 262,300 | -80 | 98% | 98% | 51% | ▼ | 101% | 99% | 110% | 98% | 115% |
| 20240903 | 4,602 | 4,699 | 4,596 | 4,647 | 330,000 | 30 | 101% | 101% | 126% | ▲ | 99% | 99% | 111% | 98% | 111% |
| 20240904 | 4,577 | 4,615 | 4,538 | 4,542 | 603,300 | -105 | 98% | 99% | 183% | ▼ | 102% | 101% | 112% | 96% | 109% |
| 20240905 | 4,510 | 4,675 | 4,510 | 4,585 | 583,000 | 43 | 101% | 102% | 97% | ▲ | 100% | 103% | 113% | 97% | 110% |
| 20240906 | 4,556 | 4,595 | 4,505 | 4,546 | 302,800 | -39 | 99% | 100% | 52% | ▼ | 102% | 106% | 115% | 96% | 106% |
| 20240909 | 4,450 | 4,567 | 4,450 | 4,550 | 278,900 | 4 | 100% | 102% | 92% | ▲ | 100% | 103% | 115% | 96% | 100% |
| 20240910 | 4,552 | 4,595 | 4,536 | 4,549 | 311,900 | -1 | 100% | 100% | 112% | ▼ | 100% | 104% | 115% | 96% | 100% |
| 20240911 | 4,566 | 4,601 | 4,544 | 4,566 | 470,900 | 17 | 100% | 100% | 151% | ▲ | 99% | 103% | 111% | 97% | 101% |
| 20240912 | 4,730 | 4,738 | 4,657 | 4,703 | 489,900 | 137 | 103% | 99% | 104% | ▲▲ | 99% | 105% | 112% | 99% | 104% |
| 20240913 | 4,671 | 4,684 | 4,634 | 4,640 | 563,100 | -63 | 99% | 99% | 115% | ▼ | 101% | 106% | 113% | 98% | 102% |
| 20240917 | 4,660 | 4,719 | 4,601 | 4,704 | 398,900 | 64 | 101% | 101% | 71% | ▲ | 100% | 102% | 112% | 99% | 104% |
| 20240918 | 4,724 | 4,756 | 4,702 | 4,737 | 493,900 | 33 | 101% | 100% | 124% | ▲▲ | 102% | 102% | 110% | 100% | 104% |
| 20240919 | 4,807 | 4,920 | 4,779 | 4,884 | 747,700 | 147 | 103% | 102% | 151% | ▲▲▲ | 100% | 102% | 107% | 100% | 108% |
| 20240920 | 4,933 | 4,997 | 4,910 | 4,924 | 893,800 | 40 | 101% | 100% | 120% | ▲▲▲▲ | 98% | 102% | 107% | 100% | 108% |
| 20240924 | 4,946 | 4,963 | 4,828 | 4,837 | 583,900 | -87 | 98% | 98% | 65% | ▼ | 99% | 104% | 109% | 98% | 106% |
| 20240925 | 4,858 | 4,884 | 4,819 | 4,831 | 503,400 | -6 | 100% | 99% | 86% | ▼▼ | 101% | 104% | 108% | 98% | 106% |
| 20240926 | 4,879 | 4,921 | 4,837 | 4,921 | 539,300 | 90 | 102% | 101% | 107% | ▲ | 101% | 100% | 106% | 100% | 108% |
| 20240927 | 4,984 | 5,042 | 4,973 | 5,026 | 464,200 | 105 | 102% | 101% | 86% | ▲▲ | 103% | 104% | 110% | 100% | 111% |
| 20240930 | 4,820 | 5,000 | 4,820 | 4,984 | 629,000 | -42 | 99% | 103% | 136% | ▼ | 102% | 103% | 107% | 99% | 110% |
| 20241001 | 4,960 | 5,077 | 4,956 | 5,062 | 614,300 | 78 | 102% | 102% | 98% | ▲ | 98% | 103% | 106% | 100% | 111% |
| 20241002 | 4,975 | 4,980 | 4,867 | 4,896 | 536,000 | -166 | 97% | 98% | 87% | ▼ | 99% | 104% | 104% | 97% | 108% |
| 20241003 | 5,031 | 5,031 | 4,960 | 4,998 | 392,600 | 102 | 102% | 99% | 73% | ▲ | 100% | 105% | 104% | 99% | 110% |
| 20241004 | 5,007 | 5,057 | 5,004 | 5,023 | 395,900 | 25 | 101% | 100% | 101% | ▲▲ | 101% | 103% | 99% | 99% | 110% |
| 20241007 | 5,100 | 5,167 | 5,065 | 5,129 | 577,800 | 106 | 102% | 101% | 146% | ▲▲▲ | 99% | 103% | 0% | 100% | 113% |
| 20241008 | 5,125 | 5,176 | 5,087 | 5,099 | 547,600 | -30 | 99% | 99% | 95% | ▼ | 101% | 103% | 0% | 99% | 112% |
| 20241009 | 5,157 | 5,237 | 5,114 | 5,223 | 553,900 | 124 | 102% | 101% | 101% | ▲ | 100% | 101% | 0% | 100% | 115% |
| 20241010 | 5,244 | 5,250 | 5,192 | 5,234 | 405,600 | 11 | 100% | 100% | 73% | ▲▲ | 100% | 100% | 0% | 100% | 115% |
| 20241011 | 5,233 | 5,270 | 5,189 | 5,215 | 467,700 | -19 | 100% | 100% | 115% | ▼ | 100% | 100% | 0% | 100% | 112% |
| 20241015 | 5,273 | 5,313 | 5,238 | 5,278 | 560,700 | 63 | 101% | 100% | 120% | ▲ | 101% | 100% | 0% | 100% | 114% |
| 20241016 | 5,227 | 5,297 | 5,206 | 5,293 | 493,500 | 15 | 100% | 101% | 88% | ▲▲ | 99% | 95% | 0% | 100% | 113% |
| 20241017 | 5,300 | 5,302 | 5,221 | 5,256 | 489,700 | -37 | 99% | 99% | 99% | ▼ | 99% | 0% | 0% | 99% | 111% |
| 20241018 | 5,279 | 5,318 | 5,249 | 5,249 | 408,900 | -7 | 100% | 99% | 84% | ▼▼ | 99% | 0% | 0% | 99% | 109% |
| 20241021 | 5,258 | 5,275 | 5,220 | 5,222 | 306,900 | -27 | 99% | 99% | 75% | ▼▼▼ | 97% | 0% | 0% | 99% | 108% |
| 20241022 | 5,212 | 5,213 | 5,058 | 5,058 | 465,300 | -164 | 97% | 97% | 152% | ▼▼▼▼ | % | % | % | 96% | 105% |
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 | 59,000 | 129,500 | 20,000 | 37,600 | 39,000 | 91,900 |
| 2024-10-11 | 57,800 | 142,000 | 19,900 | 41,700 | 37,900 | 100,300 |
| 2024-10-04 | 57,800 | 175,200 | 25,900 | 51,000 | 31,900 | 124,200 |
| 2024-09-27 | 57,100 | 181,000 | 29,700 | 52,000 | 27,400 | 129,000 |
| 2024-09-20 | 46,800 | 194,300 | 18,900 | 54,000 | 27,900 | 140,300 |
| 2024-09-13 | 38,000 | 223,400 | 18,400 | 61,100 | 19,600 | 162,300 |
| 2024-09-06 | 31,900 | 225,300 | 14,200 | 62,300 | 17,700 | 163,000 |
| 2024-08-30 | 36,100 | 226,700 | 14,300 | 64,400 | 21,800 | 162,300 |
| 2024-08-23 | 28,900 | 221,300 | 9,600 | 62,400 | 19,300 | 158,900 |
| 2024-08-16 | 34,000 | 233,200 | 9,600 | 64,500 | 24,400 | 168,700 |
| 2024-08-09 | 20,000 | 237,300 | 9,600 | 64,500 | 10,400 | 172,800 |
| 2024-08-02 | 18,900 | 285,200 | 12,200 | 76,500 | 6,700 | 208,700 |
| 2024-07-26 | 23,300 | 280,000 | 11,900 | 67,100 | 11,400 | 212,900 |
| 2024-07-19 | 19,800 | 258,100 | 11,700 | 63,300 | 8,100 | 194,800 |
| 2024-07-12 | 21,700 | 244,400 | 11,700 | 59,700 | 10,000 | 184,700 |
| 2024-07-05 | 20,600 | 199,600 | 11,700 | 53,200 | 8,900 | 146,400 |
| 2024-06-28 | 17,900 | 130,200 | 11,700 | 35,400 | 6,200 | 94,800 |
| 2024-06-21 | 28,500 | 109,800 | 12,100 | 32,100 | 16,400 | 77,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | GOLDMAN SACHS INTERNATIONAL | 730,925 | 0.50% | ▲ | 18,940 | 5,300 | 5,302 | 5,221 | 5,256 | 489,700 |
| 2024-10-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 687,794 | 0.47% | ▼ | -169,567 | 5,273 | 5,313 | 5,238 | 5,278 | 560,700 |
| 2024-10-10 | GOLDMAN SACHS INTERNATIONAL | 711,985 | 0.49% | ▼ | -19,300 | 5,244 | 5,250 | 5,192 | 5,234 | 405,600 |
| 2024-10-08 | GOLDMAN SACHS INTERNATIONAL | 731,285 | 0.50% | ▲ | 41,900 | 5,125 | 5,176 | 5,087 | 5,099 | 547,600 |
| 2024-10-04 | GOLDMAN SACHS INTERNATIONAL | 689,385 | 0.47% | ▼ | -151,900 | 5,007 | 5,057 | 5,004 | 5,023 | 395,900 |
| 2024-10-02 | GOLDMAN SACHS INTERNATIONAL | 841,285 | 0.58% | ▼ | -138,383 | 4,975 | 4,980 | 4,867 | 4,896 | 536,000 |
| 2024-09-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 857,361 | 0.59% | ▼ | -36,300 | 4,820 | 5,000 | 4,820 | 4,984 | 629,000 |
| 2024-09-26 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 715,374 | 0.49% | ▼ | -48,300 | 4,879 | 4,921 | 4,837 | 4,921 | 539,300 |
| 2024-09-25 | GOLDMAN SACHS INTERNATIONAL | 979,668 | 0.67% | ▼ | -41,408 | 4,858 | 4,884 | 4,819 | 4,831 | 503,400 |
| 2024-09-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 893,661 | 0.61% | ▲ | 32,100 | 4,933 | 4,997 | 4,910 | 4,924 | 893,800 |
| 2024-09-19 | GOLDMAN SACHS INTERNATIONAL | 1,021,076 | 0.70% | ▲ | 140,522 | 4,807 | 4,920 | 4,779 | 4,884 | 747,700 |
| 2024-09-13 | GOLDMAN SACHS INTERNATIONAL | 880,554 | 0.60% | ▲ | 96,490 | 4,671 | 4,684 | 4,634 | 4,640 | 563,100 |
| 2024-09-11 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 763,674 | 0.52% | ▲ | 4,566 | 4,601 | 4,544 | 4,566 | 470,900 | |
| 2024-09-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 861,561 | 0.59% | ▼ | -8,300 | 4,556 | 4,595 | 4,505 | 4,546 | 302,800 |
| 2024-09-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 869,861 | 0.60% | ▲ | 14,100 | 4,510 | 4,675 | 4,510 | 4,585 | 583,000 |
| 2024-09-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 855,761 | 0.59% | ▼ | -107,132 | 4,577 | 4,615 | 4,538 | 4,542 | 603,300 |
| 2024-08-16 | GOLDMAN SACHS INTERNATIONAL | 784,064 | 0.54% | ▲ | 72,966 | 4,670 | 4,670 | 4,554 | 4,560 | 491,500 |
| 2024-08-15 | GOLDMAN SACHS INTERNATIONAL | 711,098 | 0.49% | ▼ | -32,900 | 4,600 | 4,614 | 4,529 | 4,564 | 657,900 |
| 2024-08-14 | GOLDMAN SACHS INTERNATIONAL | 743,998 | 0.51% | ▲ | 4,680 | 4,713 | 4,551 | 4,635 | 627,200 | |
| 2024-08-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 962,893 | 0.66% | ▼ | -91,600 | 4,680 | 4,713 | 4,551 | 4,635 | 627,200 |
| 2024-08-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,054,493 | 0.72% | ▼ | -264,133 | 4,557 | 4,715 | 4,485 | 4,690 | 1,347,200 |
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,318,626 | 0.91% | ▲ | 289,314 | 4,721 | 4,742 | 4,679 | 4,704 | 1,336,800 |
| 2024-07-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,029,312 | 0.71% | ▲ | 134,212 | 4,950 | 4,970 | 4,872 | 4,877 | 421,200 |
| 2024-07-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 895,100 | 0.61% | ▲ | 114,500 | 4,935 | 4,939 | 4,866 | 4,909 | 502,900 |
| 2024-07-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 780,600 | 0.53% | ▲ | 4,965 | 4,983 | 4,825 | 4,842 | 831,300 | |
| 2024-04-19 | J.P. MORGAN SECURITIES PLC | 655,000 | 0.45% | ▼ | -104,900 | 5,420 | 5,434 | 5,242 | 5,339 | 393,400 |
| 2024-04-18 | J.P. MORGAN SECURITIES PLC | 759,900 | 0.52% | ▲ | 5,500 | 5,532 | 5,451 | 5,472 | 230,700 | |
| 2024-04-10 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 550,674 | 0.38% | ▼ | -215,900 | 5,590 | 5,680 | 5,590 | 5,659 | 205,700 |
| 2024-03-14 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 766,574 | 0.52% | ▲ | 5,039 | 5,173 | 5,013 | 5,158 | 587,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 15:00 | 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） |
| 20240807 | 15:00 | ホシザキ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240718 | 15:00 | 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 |
| 20240702 | 15:00 | ホシザキ | 自己株式の取得状況に関するお知らせ |
| 20240604 | 15:00 | ホシザキ | 自己株式の取得状況に関するお知らせ |
| 20240411 | 15:00 | 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 |
| 20240411 | 15:00 | 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 |
| 20240327 | 15:00 | ホシザキ | 新経営体制に関するお知らせ |
| 20240327 | 15:00 | 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 |
| 20240221 | 15:00 | 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 |
| 20240213 | 15:00 | ホシザキ | 剰余金の配当に関するお知らせ |
| 20240213 | 15:00 | ホシザキ | 取締役及び執行役員の異動に関するお知らせ |
| 20240213 | 15:00 | ホシザキ | 2023年12月期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U5RS | 350 | 2024-08-07 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
| code | cate | site_title | modified |
|---|---|---|---|
| 6465 | 1 | プロの厨房機器をトータルサポート｜ホシザキ株式会社 | 2024-10-23 05:22:27 |
| 6465 | 2 | 2024-08-01 04:29:45 | |
| 6465 | 2 | 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 |
| 6465 | 2 | 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 |
| 6465 | 2 | 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 |
| 6465 | 2 | 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 |
| 6465 | 2 | 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 |
| 6465 | 2 | 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 |
| 6465 | 2 | 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 |
| 6465 | 2 | 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 |