| 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 | 2,205 | 2,250 | 2,187 | 2,206 | 38,600 | -47 | 98% | 100% | 191% | ▼▼▼▼ | 99% | 103% | 103% | 94% | 102% |
| 20240726 | 2,226 | 2,226 | 2,161 | 2,198 | 26,300 | -8 | 100% | 99% | 68% | ▼▼▼▼▼ | 101% | 101% | 102% | 94% | 102% |
| 20240729 | 2,248 | 2,268 | 2,213 | 2,263 | 19,100 | 65 | 103% | 101% | 73% | ▲ | 99% | 94% | 103% | 97% | 105% |
| 20240730 | 2,260 | 2,274 | 2,210 | 2,235 | 28,000 | -28 | 99% | 99% | 147% | ▼ | 104% | 91% | 105% | 95% | 103% |
| 20240731 | 2,210 | 2,300 | 2,202 | 2,300 | 19,500 | 65 | 103% | 104% | 70% | ▲ | 98% | 88% | 101% | 98% | 106% |
| 20240801 | 2,299 | 2,342 | 2,254 | 2,262 | 39,300 | -38 | 98% | 98% | 202% | ▼ | 95% | 90% | 104% | 96% | 105% |
| 20240802 | 2,243 | 2,243 | 2,109 | 2,135 | 51,200 | -127 | 94% | 95% | 130% | ▼▼ | 97% | 104% | 114% | 91% | 100% |
| 20240805 | 2,035 | 2,099 | 1,900 | 1,971 | 48,000 | -164 | 92% | 97% | 94% | ▼▼▼ | 102% | 109% | 118% | 84% | 100% |
| 20240806 | 1,970 | 2,059 | 1,851 | 2,014 | 61,100 | 43 | 102% | 102% | 127% | ▲ | 105% | 113% | 121% | 86% | 102% |
| 20240807 | 1,924 | 2,109 | 1,894 | 2,022 | 68,400 | 8 | 100% | 105% | 112% | ▲▲ | 102% | 110% | 118% | 86% | 103% |
| 20240808 | 1,972 | 2,043 | 1,934 | 2,009 | 73,700 | -13 | 99% | 102% | 108% | ▼ | 101% | 106% | 111% | 86% | 102% |
| 20240809 | 2,097 | 2,174 | 2,083 | 2,121 | 56,400 | 112 | 106% | 101% | 77% | ▲ | 100% | 103% | 109% | 90% | 108% |
| 20240813 | 2,141 | 2,176 | 2,141 | 2,146 | 16,700 | 25 | 101% | 100% | 30% | ▲▲ | 101% | 104% | 108% | 92% | 109% |
| 20240814 | 2,146 | 2,177 | 2,110 | 2,171 | 19,100 | 25 | 101% | 101% | 114% | ▲▲▲ | 98% | 103% | 104% | 93% | 110% |
| 20240815 | 2,219 | 2,245 | 2,157 | 2,179 | 28,600 | 8 | 100% | 98% | 150% | ▲▲▲▲ | 101% | 104% | 105% | 94% | 111% |
| 20240816 | 2,196 | 2,229 | 2,146 | 2,215 | 17,800 | 36 | 102% | 101% | 62% | ▲▲▲▲▲ | 99% | 103% | 96% | 95% | 112% |
| 20240819 | 2,198 | 2,228 | 2,173 | 2,186 | 31,200 | -29 | 99% | 99% | 175% | ▼ | 102% | 103% | 96% | 95% | 111% |
| 20240820 | 2,196 | 2,263 | 2,190 | 2,240 | 30,600 | 54 | 102% | 102% | 98% | ▲ | 102% | 104% | 92% | 97% | 114% |
| 20240821 | 2,232 | 2,284 | 2,225 | 2,284 | 11,400 | 44 | 102% | 102% | 37% | ▲▲ | 99% | 102% | 89% | 99% | 116% |
| 20240822 | 2,284 | 2,288 | 2,250 | 2,263 | 7,800 | -21 | 99% | 99% | 68% | ▼ | 99% | 101% | 89% | 98% | 115% |
| 20240823 | 2,289 | 2,349 | 2,251 | 2,264 | 32,100 | 1 | 100% | 99% | 412% | ▲ | 100% | 102% | 90% | 98% | 115% |
| 20240826 | 2,270 | 2,279 | 2,256 | 2,271 | 17,400 | 7 | 100% | 100% | 54% | ▲▲ | 103% | 102% | 90% | 99% | 115% |
| 20240827 | 2,266 | 2,324 | 2,254 | 2,324 | 18,400 | 53 | 102% | 103% | 106% | ▲▲▲ | 99% | 91% | 90% | 100% | 118% |
| 20240828 | 2,316 | 2,316 | 2,259 | 2,292 | 10,900 | -32 | 99% | 99% | 59% | ▼ | 101% | 93% | 92% | 99% | 116% |
| 20240829 | 2,275 | 2,305 | 2,262 | 2,305 | 9,500 | 13 | 101% | 101% | 87% | ▲ | 100% | 89% | 92% | 99% | 117% |
| 20240830 | 2,307 | 2,333 | 2,301 | 2,309 | 9,700 | 4 | 100% | 100% | 102% | ▲▲ | 97% | 94% | 99% | 99% | 117% |
| 20240902 | 2,159 | 2,175 | 2,104 | 2,104 | 702,200 | -205 | 91% | 97% | 7239% | ▼ | 99% | 94% | 101% | 91% | 107% |
| 20240903 | 2,121 | 2,148 | 2,106 | 2,110 | 267,300 | 6 | 100% | 99% | 38% | ▲ | 100% | 92% | 104% | 91% | 105% |
| 20240904 | 2,060 | 2,107 | 2,035 | 2,060 | 296,800 | -50 | 98% | 100% | 111% | ▼ | 99% | 93% | 104% | 89% | 103% |
| 20240905 | 2,047 | 2,084 | 2,022 | 2,035 | 164,700 | -25 | 99% | 99% | 55% | ▼▼ | 99% | 95% | 106% | 88% | 101% |
| 20240906 | 2,014 | 2,034 | 1,970 | 1,985 | 277,100 | -50 | 98% | 99% | 168% | ▼▼▼ | 94% | 100% | 112% | 85% | 100% |
| 20240909 | 1,914 | 1,930 | 1,807 | 1,807 | 1,174,100 | -178 | 91% | 94% | 424% | ▼▼▼▼ | 105% | 106% | 119% | 78% | 100% |
| 20240910 | 1,813 | 1,929 | 1,811 | 1,898 | 1,500,900 | 91 | 105% | 105% | 128% | ▲ | 98% | 103% | 113% | 82% | 105% |
| 20240911 | 1,904 | 1,946 | 1,853 | 1,865 | 474,200 | -33 | 98% | 98% | 32% | ▼ | 100% | 105% | 113% | 80% | 103% |
| 20240912 | 1,902 | 1,908 | 1,865 | 1,906 | 430,300 | 41 | 102% | 100% | 91% | ▲ | 99% | 108% | 114% | 82% | 105% |
| 20240913 | 1,886 | 1,910 | 1,857 | 1,869 | 324,400 | -37 | 98% | 99% | 75% | ▼ | 102% | 109% | 118% | 80% | 103% |
| 20240917 | 1,882 | 1,964 | 1,881 | 1,921 | 1,991,500 | 52 | 103% | 102% | 614% | ▲ | 102% | 107% | 116% | 83% | 106% |
| 20240918 | 1,918 | 1,967 | 1,918 | 1,954 | 257,500 | 33 | 102% | 102% | 13% | ▲▲ | 101% | 106% | 112% | 84% | 108% |
| 20240919 | 1,980 | 2,015 | 1,952 | 2,002 | 249,200 | 48 | 102% | 101% | 97% | ▲▲▲ | 101% | 103% | 110% | 86% | 111% |
| 20240920 | 2,019 | 2,052 | 1,997 | 2,046 | 166,000 | 44 | 102% | 101% | 67% | ▲▲▲▲ | 100% | 103% | 108% | 88% | 113% |
| 20240924 | 2,059 | 2,059 | 2,025 | 2,050 | 172,000 | 4 | 100% | 100% | 104% | ▲▲▲▲▲ | 100% | 105% | 109% | 88% | 113% |
| 20240925 | 2,040 | 2,047 | 2,004 | 2,030 | 77,600 | -20 | 99% | 100% | 45% | ▼ | 103% | 105% | 109% | 87% | 112% |
| 20240926 | 2,027 | 2,089 | 2,022 | 2,089 | 186,300 | 59 | 103% | 103% | 240% | ▲ | 99% | 98% | 105% | 90% | 116% |
| 20240927 | 2,102 | 2,102 | 2,048 | 2,074 | 87,200 | -15 | 99% | 99% | 47% | ▼ | 104% | 103% | 108% | 90% | 115% |
| 20240930 | 2,047 | 2,168 | 2,041 | 2,121 | 330,100 | 47 | 102% | 104% | 379% | ▲ | 103% | 103% | 105% | 92% | 117% |
| 20241001 | 2,071 | 2,169 | 2,043 | 2,138 | 211,000 | 17 | 101% | 103% | 64% | ▲▲ | 95% | 101% | 103% | 100% | 118% |
| 20241002 | 2,120 | 2,130 | 2,011 | 2,024 | 175,300 | -114 | 95% | 95% | 83% | ▼ | 99% | 104% | 104% | 95% | 112% |
| 20241003 | 2,074 | 2,096 | 2,036 | 2,052 | 137,400 | 28 | 101% | 99% | 78% | ▲ | 103% | 105% | 105% | 96% | 114% |
| 20241004 | 2,052 | 2,127 | 2,049 | 2,105 | 131,800 | 53 | 103% | 103% | 96% | ▲▲ | 101% | 101% | 100% | 98% | 116% |
| 20241007 | 2,113 | 2,146 | 2,111 | 2,137 | 53,300 | 32 | 102% | 101% | 40% | ▲▲▲ | 101% | 105% | 0% | 100% | 118% |
| 20241008 | 2,120 | 2,148 | 2,119 | 2,139 | 75,700 | 2 | 100% | 101% | 142% | ▲▲▲▲ | 101% | 103% | 0% | 100% | 118% |
| 20241009 | 2,143 | 2,169 | 2,122 | 2,155 | 81,200 | 16 | 101% | 101% | 107% | ▲▲▲▲▲ | 99% | 102% | 0% | 100% | 116% |
| 20241010 | 2,139 | 2,139 | 2,096 | 2,115 | 138,000 | -40 | 98% | 99% | 170% | ▼ | 99% | 101% | 0% | 98% | 113% |
| 20241011 | 2,145 | 2,164 | 2,124 | 2,132 | 94,500 | 17 | 101% | 99% | 68% | ▲ | 104% | 102% | 0% | 99% | 114% |
| 20241015 | 2,132 | 2,236 | 2,121 | 2,216 | 166,700 | 84 | 104% | 104% | 176% | ▲▲ | 99% | 99% | 0% | 100% | 119% |
| 20241016 | 2,175 | 2,203 | 2,138 | 2,150 | 91,800 | -66 | 97% | 99% | 55% | ▼ | 100% | 98% | 0% | 97% | 112% |
| 20241017 | 2,166 | 2,174 | 2,147 | 2,173 | 47,300 | 23 | 101% | 100% | 52% | ▲ | 99% | 0% | 0% | 98% | 111% |
| 20241018 | 2,179 | 2,204 | 2,160 | 2,167 | 40,200 | -6 | 100% | 99% | 85% | ▼ | 99% | 0% | 0% | 98% | 108% |
| 20241021 | 2,170 | 2,177 | 2,151 | 2,159 | 46,400 | -8 | 100% | 99% | 115% | ▼▼ | 97% | 0% | 0% | 97% | 107% |
| 20241022 | 2,170 | 2,176 | 2,110 | 2,115 | 83,600 | -44 | 98% | 97% | 180% | ▼▼▼ | % | % | % | 95% | 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 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240909 | 16:30 | ホーチキ | 売出価格等の決定に関するお知らせ |
| 20240830 | 15:00 | ホーチキ | 株式の売出しに関するお知らせ |
| 20240830 | 15:00 | ホーチキ | 2025年３月期第１四半期決算短信〔日本基準〕（連結）（公認会計士等による期中レビューの完了） |
| 20240805 | 14:30 | ホーチキ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240805 | 14:30 | ホーチキ | 2025年3月期第1四半期連結決算に関する補足説明資料 |
| 20240627 | 14:30 | ホーチキ | 支配株主等に関する事項について |
| 20240529 | 16:00 | ホーチキ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240529 | 16:00 | ホーチキ | HOCHIKIグループ 中長期経営計画「GLOBAL VISION 2030」の策定について |
| 20240529 | 16:00 | ホーチキ | 報告セグメント変更に関するお知らせ |
| 20240529 | 16:00 | ホーチキ | 本社移転に関するお知らせ |
| 20240515 | 14:30 | ホーチキ | 取締役等に対する株式報酬制度の継続に関するお知らせ |
| 20240508 | 14:30 | ホーチキ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240508 | 14:30 | ホーチキ | 2024年3月期連結決算に関する補足説明資料 |
| 20240508 | 14:30 | ホーチキ | 剰余金の配当に関するお知らせ |
| 20240508 | 14:30 | ホーチキ | 代表取締役の異動に関するお知らせ |
| 20240322 | 14:30 | ホーチキ | 配当予想の修正に関するお知らせ |
| 20240205 | 14:30 | ホーチキ | 通期連結業績予想の修正に関するお知らせ |
| 20240205 | 14:30 | ホーチキ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240205 | 14:30 | ホーチキ | 2024年3月期第3四半期連結決算に関する補足説明資料 |
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 | 2024-10-23 00:26:34 |
| 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 |