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 | 2,592 | 2,621 | 2,576 | 2,580 | 33,600 | 7 | 100% | 100% | 67% | ▲ | 97% | 100% | 102% | 98% | 106% |
20250311 | 2,545 | 2,545 | 2,444 | 2,470 | 76,600 | -110 | 96% | 97% | 228% | ▼ | 102% | 104% | 106% | 93% | 101% |
20250312 | 2,454 | 2,500 | 2,415 | 2,493 | 44,300 | 23 | 101% | 102% | 58% | ▲ | 99% | 100% | 103% | 94% | 102% |
20250313 | 2,516 | 2,519 | 2,471 | 2,479 | 26,800 | -14 | 99% | 99% | 60% | ▼ | 101% | 103% | 103% | 94% | 102% |
20250314 | 2,460 | 2,504 | 2,450 | 2,484 | 34,400 | 5 | 100% | 101% | 128% | ▲ | 101% | 101% | 101% | 94% | 102% |
20250317 | 2,510 | 2,549 | 2,497 | 2,540 | 29,700 | 56 | 102% | 101% | 86% | ▲▲ | 98% | 99% | 99% | 98% | 104% |
20250318 | 2,542 | 2,546 | 2,503 | 2,503 | 36,300 | -37 | 99% | 98% | 122% | ▼ | 100% | 101% | 94% | 97% | 103% |
20250319 | 2,521 | 2,549 | 2,509 | 2,509 | 41,100 | 6 | 100% | 100% | 113% | ▲ | 101% | 104% | 95% | 97% | 103% |
20250321 | 2,511 | 2,552 | 2,510 | 2,531 | 31,100 | 22 | 101% | 101% | 76% | ▲▲ | 98% | 102% | 93% | 98% | 104% |
20250324 | 2,561 | 2,585 | 2,503 | 2,510 | 55,900 | -21 | 99% | 98% | 180% | ▼ | 99% | 102% | 94% | 97% | 103% |
20250325 | 2,546 | 2,546 | 2,505 | 2,528 | 29,700 | 18 | 101% | 99% | 53% | ▲ | 100% | 100% | 94% | 98% | 104% |
20250326 | 2,536 | 2,558 | 2,513 | 2,541 | 52,500 | 13 | 101% | 100% | 177% | ▲▲ | 103% | 100% | 95% | 98% | 103% |
20250327 | 2,525 | 2,601 | 2,511 | 2,601 | 71,500 | 60 | 102% | 103% | 136% | ▲▲▲ | 101% | 98% | 93% | 100% | 105% |
20250328 | 2,576 | 2,648 | 2,569 | 2,595 | 64,200 | -6 | 100% | 101% | 90% | ▼ | 99% | 93% | 95% | 100% | 105% |
20250331 | 2,550 | 2,563 | 2,491 | 2,516 | 102,200 | -79 | 97% | 99% | 159% | ▼▼ | 100% | 89% | 96% | 97% | 102% |
20250401 | 2,530 | 2,545 | 2,506 | 2,525 | 47,900 | 9 | 100% | 100% | 47% | ▲ | 101% | 88% | 98% | 97% | 102% |
20250402 | 2,505 | 2,537 | 2,490 | 2,520 | 49,600 | -5 | 100% | 101% | 104% | ▼ | 99% | 95% | 103% | 97% | 102% |
20250403 | 2,399 | 2,436 | 2,358 | 2,381 | 117,700 | -139 | 94% | 99% | 237% | ▼▼ | 98% | 99% | 108% | 92% | 100% |
20250404 | 2,302 | 2,302 | 2,195 | 2,253 | 127,900 | -128 | 95% | 98% | 109% | ▼▼▼ | 101% | 102% | 113% | 87% | 100% |
20250408 | 2,188 | 2,245 | 2,146 | 2,209 | 154,300 | -44 | 98% | 101% | 121% | ▼▼▼▼ | 99% | 107% | 120% | 85% | 100% |
20250409 | 2,159 | 2,173 | 2,112 | 2,139 | 124,500 | -70 | 97% | 99% | 81% | ▼▼▼▼▼ | 99% | 100% | 113% | 82% | 100% |
20250410 | 2,300 | 2,307 | 2,242 | 2,283 | 106,800 | 144 | 107% | 99% | 86% | ▲ | 105% | 109% | 125% | 88% | 107% |
20250411 | 2,133 | 2,240 | 2,107 | 2,230 | 92,300 | -53 | 98% | 105% | 86% | ▼ | 98% | 106% | 118% | 86% | 104% |
20250414 | 2,255 | 2,265 | 2,203 | 2,204 | 70,700 | -26 | 99% | 98% | 77% | ▼▼ | 103% | 107% | 120% | 85% | 103% |
20250415 | 2,230 | 2,314 | 2,220 | 2,305 | 65,600 | 101 | 105% | 103% | 93% | ▲ | 99% | 102% | 116% | 89% | 108% |
20250416 | 2,311 | 2,328 | 2,290 | 2,299 | 32,300 | -6 | 100% | 99% | 49% | ▼ | 101% | 103% | 116% | 88% | 107% |
20250417 | 2,307 | 2,326 | 2,290 | 2,320 | 19,300 | 21 | 101% | 101% | 60% | ▲ | 102% | 101% | 117% | 89% | 108% |
20250418 | 2,347 | 2,393 | 2,331 | 2,390 | 34,700 | 70 | 103% | 102% | 180% | ▲▲ | 100% | 102% | 117% | 92% | 112% |
20250421 | 2,350 | 2,382 | 2,329 | 2,341 | 26,600 | -49 | 98% | 100% | 77% | ▼ | 100% | 103% | 116% | 90% | 109% |
20250422 | 2,357 | 2,384 | 2,352 | 2,366 | 39,800 | 25 | 101% | 100% | 150% | ▲ | 100% | 103% | 116% | 91% | 111% |
20250423 | 2,370 | 2,394 | 2,365 | 2,378 | 45,500 | 12 | 101% | 100% | 114% | ▲▲ | 100% | 103% | 115% | 91% | 111% |
20250424 | 2,383 | 2,403 | 2,367 | 2,375 | 29,100 | -3 | 100% | 100% | 64% | ▼ | 101% | 104% | 115% | 91% | 111% |
20250425 | 2,380 | 2,412 | 2,370 | 2,393 | 35,400 | 18 | 101% | 101% | 122% | ▲ | 101% | 103% | 113% | 92% | 112% |
20250428 | 2,415 | 2,431 | 2,384 | 2,431 | 134,600 | 38 | 102% | 101% | 380% | ▲▲ | 101% | 107% | 118% | 96% | 114% |
20250430 | 2,426 | 2,460 | 2,401 | 2,440 | 44,800 | 9 | 100% | 101% | 33% | ▲▲▲ | 100% | 105% | 116% | 97% | 114% |
20250501 | 2,465 | 2,465 | 2,414 | 2,453 | 47,200 | 13 | 101% | 100% | 105% | ▲▲▲▲ | 101% | 109% | 117% | 97% | 115% |
20250502 | 2,458 | 2,489 | 2,437 | 2,479 | 35,400 | 26 | 101% | 101% | 75% | ▲▲▲▲▲ | 101% | 109% | 118% | 100% | 116% |
20250507 | 2,459 | 2,517 | 2,439 | 2,472 | 108,200 | -7 | 100% | 101% | 306% | ▼ | 104% | 107% | 118% | 100% | 116% |
20250508 | 2,495 | 2,630 | 2,444 | 2,592 | 221,200 | 120 | 105% | 104% | 204% | ▲ | 103% | 108% | 120% | 100% | 121% |
20250509 | 2,470 | 2,703 | 2,467 | 2,547 | 297,600 | -45 | 98% | 103% | 135% | ▼ | 105% | 105% | 117% | 98% | 119% |
20250512 | 2,547 | 2,678 | 2,527 | 2,670 | 140,500 | 123 | 105% | 105% | 47% | ▲ | 98% | 103% | 112% | 100% | 121% |
20250513 | 2,655 | 2,655 | 2,540 | 2,608 | 105,400 | -62 | 98% | 98% | 75% | ▼ | 102% | 105% | 114% | 98% | 118% |
20250514 | 2,607 | 2,700 | 2,569 | 2,667 | 107,000 | 59 | 102% | 102% | 102% | ▲ | 100% | 103% | 112% | 100% | 121% |
20250515 | 2,650 | 2,689 | 2,616 | 2,656 | 62,900 | -11 | 100% | 100% | 59% | ▼ | 101% | 102% | 112% | 99% | 116% |
20250516 | 2,656 | 2,708 | 2,623 | 2,687 | 50,500 | 31 | 101% | 101% | 80% | ▲ | 101% | 98% | 110% | 100% | 117% |
20250519 | 2,714 | 2,756 | 2,713 | 2,738 | 79,600 | 51 | 102% | 101% | 158% | ▲▲ | 100% | 98% | 110% | 100% | 118% |
20250520 | 2,719 | 2,745 | 2,708 | 2,717 | 39,000 | -21 | 99% | 100% | 49% | ▼ | 100% | 98% | 110% | 99% | 116% |
20250521 | 2,718 | 2,734 | 2,691 | 2,706 | 38,300 | -11 | 100% | 100% | 98% | ▼▼ | 100% | 107% | 112% | 99% | 116% |
20250522 | 2,669 | 2,703 | 2,656 | 2,662 | 23,800 | -44 | 98% | 100% | 62% | ▼▼▼ | 100% | 107% | 111% | 97% | 113% |
20250523 | 2,673 | 2,706 | 2,665 | 2,670 | 36,300 | 8 | 100% | 100% | 153% | ▲ | 98% | 106% | 0% | 98% | 112% |
20250526 | 2,681 | 2,690 | 2,635 | 2,639 | 27,800 | -31 | 99% | 98% | 77% | ▼ | 100% | 107% | 0% | 96% | 111% |
20250527 | 2,672 | 2,699 | 2,656 | 2,664 | 43,300 | 25 | 101% | 100% | 156% | ▲ | 106% | 107% | 0% | 97% | 111% |
20250528 | 2,704 | 2,874 | 2,667 | 2,857 | 161,200 | 193 | 107% | 106% | 372% | ▲▲ | 100% | 104% | 0% | 100% | 118% |
20250529 | 2,850 | 2,890 | 2,806 | 2,837 | 71,600 | -20 | 99% | 100% | 44% | ▼ | 101% | 105% | 0% | 99% | 116% |
20250530 | 2,811 | 2,875 | 2,810 | 2,830 | 55,000 | -7 | 100% | 101% | 77% | ▼▼ | 100% | 104% | 0% | 99% | 115% |
20250602 | 2,854 | 2,894 | 2,854 | 2,865 | 53,700 | 35 | 101% | 100% | 98% | ▲ | 100% | 103% | 0% | 100% | 116% |
20250603 | 2,904 | 2,929 | 2,886 | 2,906 | 61,100 | 41 | 101% | 100% | 114% | ▲▲ | 100% | 0% | 0% | 100% | 118% |
20250604 | 2,950 | 2,999 | 2,935 | 2,955 | 71,900 | 49 | 102% | 100% | 118% | ▲▲▲ | 99% | 0% | 0% | 100% | 116% |
20250605 | 2,980 | 3,020 | 2,915 | 2,944 | 80,000 | -11 | 100% | 99% | 111% | ▼ | 100% | 0% | 0% | 100% | 116% |
20250606 | 2,968 | 2,995 | 2,942 | 2,979 | 46,700 | 35 | 101% | 100% | 58% | ▲ | % | % | % | 100% | 114% |
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 | 7,100 | 37,600 | 100 | 16,000 | 7,000 | 21,600 |
2025-05-23 | 1,600 | 45,800 | 0 | 18,600 | 1,600 | 27,200 |
2025-05-16 | 1,600 | 52,400 | 0 | 17,100 | 1,600 | 35,300 |
2025-05-09 | 2,700 | 68,300 | 1,500 | 17,700 | 1,200 | 50,600 |
2025-05-02 | 1,100 | 48,700 | 0 | 16,000 | 1,100 | 32,700 |
2025-04-25 | 700 | 46,900 | 0 | 15,700 | 700 | 31,200 |
2025-04-18 | 500 | 49,900 | 0 | 15,300 | 500 | 34,600 |
2025-04-11 | 100 | 38,900 | 0 | 15,100 | 100 | 23,800 |
2025-04-04 | 900 | 40,100 | 0 | 19,900 | 900 | 20,200 |
2025-03-28 | 1,800 | 42,400 | 400 | 25,700 | 1,400 | 16,700 |
2025-03-21 | 1,400 | 44,000 | 300 | 26,600 | 1,100 | 17,400 |
2025-03-14 | 600 | 43,600 | 0 | 25,100 | 600 | 18,500 |
2025-03-07 | 6,600 | 41,400 | 0 | 22,500 | 6,600 | 18,900 |
2025-02-28 | 6,800 | 54,100 | 0 | 27,300 | 6,800 | 26,800 |
2025-02-21 | 8,000 | 64,200 | 0 | 28,700 | 8,000 | 35,500 |
2025-02-14 | 10,600 | 74,200 | 0 | 30,900 | 10,600 | 43,300 |
2025-02-07 | 10,000 | 109,400 | 100 | 42,100 | 9,900 | 67,300 |
2025-01-31 | 10,300 | 67,400 | 0 | 24,400 | 10,300 | 43,000 |
2025-01-24 | 9,700 | 69,200 | 0 | 25,200 | 9,700 | 44,000 |
2025-01-17 | 9,800 | 63,400 | 0 | 26,200 | 9,800 | 37,200 |
2025-01-10 | 10,100 | 65,100 | 0 | 25,600 | 10,100 | 39,500 |
2024-12-27 | 11,000 | 57,600 | 0 | 26,000 | 11,000 | 31,600 |
2024-12-20 | 10,300 | 49,600 | 0 | 24,800 | 10,300 | 24,800 |
2024-12-13 | 10,500 | 59,900 | 0 | 35,100 | 10,500 | 24,800 |
2024-12-06 | 10,400 | 59,000 | 0 | 33,800 | 10,400 | 25,200 |
2024-11-29 | 11,400 | 58,500 | 0 | 34,500 | 11,400 | 24,000 |
2024-11-22 | 14,400 | 63,300 | 0 | 35,500 | 14,400 | 27,800 |
2024-11-15 | 15,800 | 72,300 | 0 | 43,900 | 15,800 | 28,400 |
2024-11-08 | 17,800 | 85,100 | 0 | 44,500 | 17,800 | 40,600 |
2024-11-01 | 10,700 | 72,400 | 0 | 28,400 | 10,700 | 44,000 |
2024-10-25 | 11,100 | 59,600 | 0 | 26,800 | 11,100 | 32,800 |
2024-10-18 | 15,200 | 60,600 | 0 | 29,700 | 15,200 | 30,900 |
2024-10-11 | 17,500 | 81,400 | 0 | 30,400 | 17,500 | 51,000 |
2024-10-04 | 56,700 | 106,500 | 0 | 44,800 | 56,700 | 61,700 |
2024-09-27 | 76,600 | 102,600 | 0 | 34,700 | 76,600 | 67,900 |
2024-09-20 | 116,300 | 182,800 | 4,100 | 53,400 | 112,200 | 129,400 |
2024-09-13 | 1,892,500 | 367,800 | 559,500 | 56,600 | 1,333,000 | 311,200 |
2024-09-06 | 697,300 | 274,600 | 260,900 | 21,300 | 436,400 | 253,300 |
2024-08-30 | 900 | 10,500 | 0 | 5,100 | 900 | 5,400 |
2024-08-23 | 700 | 11,000 | 0 | 5,700 | 700 | 5,300 |
2024-08-16 | 400 | 20,700 | 0 | 10,600 | 400 | 10,100 |
2024-08-09 | 1,900 | 20,200 | 0 | 10,400 | 1,900 | 9,800 |
2024-08-02 | 3,700 | 15,700 | 0 | 7,200 | 3,700 | 8,500 |
2024-07-26 | 1,000 | 16,600 | 0 | 8,200 | 1,000 | 8,400 |
2024-07-19 | 1,200 | 24,600 | 0 | 15,200 | 1,200 | 9,400 |
2024-07-12 | 1,500 | 22,900 | 0 | 13,100 | 1,500 | 9,800 |
2024-07-05 | 1,500 | 25,800 | 0 | 13,800 | 1,500 | 12,000 |
2024-06-28 | 4,600 | 24,400 | 0 | 13,400 | 4,600 | 11,000 |
2024-06-21 | 1,700 | 24,900 | 0 | 13,100 | 1,700 | 11,800 |
2024-06-14 | 1,100 | 26,800 | 0 | 15,300 | 1,100 | 11,500 |
2024-06-07 | 1,300 | 32,800 | 0 | 16,900 | 1,300 | 15,900 |
2024-05-31 | 1,200 | 33,300 | 100 | 19,000 | 1,100 | 14,300 |
2024-05-24 | 600 | 39,000 | 0 | 23,100 | 600 | 15,900 |
2024-05-17 | 800 | 39,100 | 0 | 23,100 | 800 | 16,000 |
2024-05-10 | 900 | 40,000 | 0 | 22,800 | 900 | 17,200 |
2024-05-02 | 1,700 | 24,500 | 0 | 15,500 | 1,700 | 9,000 |
2024-04-26 | 1,700 | 23,200 | 0 | 15,400 | 1,700 | 7,800 |
2024-04-19 | 1,100 | 24,500 | 0 | 16,100 | 1,100 | 8,400 |
2024-04-12 | 1,600 | 22,800 | 0 | 15,600 | 1,600 | 7,200 |
2024-04-05 | 1,600 | 21,700 | 0 | 14,400 | 1,600 | 7,300 |
2024-03-29 | 2,400 | 30,000 | 0 | 18,600 | 2,400 | 11,400 |
2024-03-22 | 5,200 | 41,900 | 0 | 18,800 | 5,200 | 23,100 |
2024-03-15 | 4,600 | 36,100 | 0 | 18,600 | 4,600 | 17,500 |
2024-03-08 | 4,800 | 37,700 | 0 | 21,000 | 4,800 | 16,700 |
2024-03-01 | 5,100 | 40,200 | 0 | 22,700 | 5,100 | 17,500 |
2024-02-22 | 6,900 | 44,400 | 0 | 22,400 | 6,900 | 22,000 |
2024-02-16 | 7,400 | 46,200 | 0 | 24,200 | 7,400 | 22,000 |
2024-02-09 | 6,800 | 44,100 | 0 | 23,200 | 6,800 | 20,900 |
2024-02-02 | 3,500 | 31,400 | 0 | 20,900 | 3,500 | 10,500 |
2024-01-26 | 4,000 | 57,400 | 400 | 49,000 | 3,600 | 8,400 |
2024-01-19 | 10,600 | 62,300 | 2,500 | 51,000 | 8,100 | 11,300 |
2024-01-12 | 1,400 | 61,700 | 0 | 54,100 | 1,400 | 7,600 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 59,800 | 0.20% | ▼ | -84,400 | 2,125 | 2,145 | 2,116 | 2,127 | 281,500 |
2024-10-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 144,200 | 0.50% | ▲ | 2,111 | 2,125 | 2,091 | 2,098 | 60,200 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6745 | 1 | ホーチキ株式会社 | 2025-06-08 17:24:14 |
6745 | 2 | 統合レポート/アニュアルレポート|IRライブラリー|IR情報|ホーチキ株式会社 | 2024-06-19 06:26:03 |
6745 | 2 | Factsheet|IRライブラリー|IR情報|ホーチキ株式会社 | 2024-06-19 06:26:02 |
6745 | 2 | 決算説明会資料等|IRライブラリー|IR情報|ホーチキ株式会社 | 2024-06-19 06:26:01 |
6745 | 2 | 株主通信|IRライブラリー|IR情報|ホーチキ株式会社 | 2024-06-19 06:25:59 |
6745 | 2 | 適時開示資料|IRライブラリー|IR情報|ホーチキ株式会社 | 2024-06-19 06:25:58 |
6745 | 2 | 有価証券報告書|IRライブラリー|IR情報|ホーチキ株式会社 | 2024-06-19 06:25:57 |
6745 | 2 | 決算短信・補足説明資料|IRライブラリー|IR情報|ホーチキ株式会社 | 2024-06-19 06:25:55 |
6745 | 2 | 免責事項|IR情報|ホーチキ株式会社 | 2024-06-14 13:30:18 |
6745 | 2 | 個人投資家の皆様へ|IR情報|ホーチキ株式会社 | 2024-06-14 13:30:17 |