| 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 | 2,040 | 2,061 | 2,020 | 2,052 | 173,300 | -16 | 99% | 101% | 98% | ▼▼▼▼ | 101% | 102% | 101% | 94% | 100% |
| 20240726 | 2,033 | 2,056 | 2,030 | 2,047 | 129,000 | -5 | 100% | 101% | 74% | ▼▼▼▼▼ | 100% | 97% | 100% | 94% | 100% |
| 20240729 | 2,059 | 2,073 | 2,044 | 2,054 | 98,100 | 7 | 100% | 100% | 76% | ▲ | 99% | 95% | 100% | 95% | 100% |
| 20240730 | 2,069 | 2,069 | 2,020 | 2,046 | 104,900 | -8 | 100% | 99% | 107% | ▼ | 102% | 92% | 103% | 94% | 100% |
| 20240731 | 2,028 | 2,070 | 2,021 | 2,069 | 97,800 | 23 | 101% | 102% | 93% | ▲ | 98% | 92% | 103% | 95% | 101% |
| 20240801 | 2,051 | 2,053 | 1,990 | 2,007 | 237,100 | -62 | 97% | 98% | 242% | ▼ | 101% | 96% | 108% | 93% | 100% |
| 20240802 | 1,964 | 1,975 | 1,937 | 1,975 | 377,700 | -32 | 98% | 101% | 159% | ▼▼ | 96% | 101% | 114% | 91% | 100% |
| 20240805 | 1,855 | 1,918 | 1,718 | 1,782 | 665,100 | -193 | 90% | 96% | 176% | ▼▼▼ | 100% | 104% | 113% | 82% | 100% |
| 20240806 | 1,862 | 1,900 | 1,809 | 1,870 | 424,000 | 88 | 105% | 100% | 64% | ▲ | 101% | 108% | 114% | 86% | 105% |
| 20240807 | 1,860 | 1,950 | 1,845 | 1,880 | 306,000 | 10 | 101% | 101% | 72% | ▲▲ | 101% | 109% | 115% | 87% | 105% |
| 20240808 | 1,841 | 1,886 | 1,832 | 1,866 | 240,600 | -14 | 99% | 101% | 79% | ▼ | 98% | 105% | 112% | 86% | 105% |
| 20240809 | 1,892 | 1,892 | 1,821 | 1,852 | 321,300 | -14 | 99% | 98% | 134% | ▼▼ | 100% | 102% | 109% | 85% | 104% |
| 20240813 | 1,932 | 1,956 | 1,902 | 1,930 | 356,800 | 78 | 104% | 100% | 111% | ▲ | 104% | 102% | 109% | 89% | 108% |
| 20240814 | 1,940 | 2,020 | 1,938 | 2,008 | 238,500 | 78 | 104% | 104% | 67% | ▲▲ | 98% | 99% | 105% | 93% | 113% |
| 20240815 | 2,008 | 2,013 | 1,968 | 1,970 | 167,800 | -38 | 98% | 98% | 70% | ▼ | 100% | 101% | 106% | 92% | 111% |
| 20240816 | 1,988 | 1,996 | 1,964 | 1,980 | 132,000 | 10 | 101% | 100% | 79% | ▲ | 99% | 104% | 107% | 92% | 111% |
| 20240819 | 1,971 | 1,998 | 1,950 | 1,959 | 142,100 | -21 | 99% | 99% | 108% | ▼ | 101% | 104% | 107% | 93% | 110% |
| 20240820 | 1,974 | 2,003 | 1,974 | 1,988 | 152,400 | 29 | 101% | 101% | 107% | ▲ | 100% | 104% | 107% | 94% | 112% |
| 20240821 | 1,983 | 1,983 | 1,950 | 1,979 | 99,100 | -9 | 100% | 100% | 65% | ▼ | 101% | 105% | 106% | 96% | 111% |
| 20240822 | 1,999 | 2,024 | 1,991 | 2,013 | 112,400 | 34 | 102% | 101% | 113% | ▲ | 102% | 105% | 105% | 97% | 113% |
| 20240823 | 2,017 | 2,058 | 2,017 | 2,057 | 152,200 | 44 | 102% | 102% | 135% | ▲▲ | 100% | 104% | 106% | 99% | 115% |
| 20240826 | 2,038 | 2,042 | 2,012 | 2,033 | 94,500 | -24 | 99% | 100% | 62% | ▼ | 101% | 103% | 105% | 98% | 114% |
| 20240827 | 2,040 | 2,070 | 2,038 | 2,068 | 137,100 | 35 | 102% | 101% | 145% | ▲ | 101% | 102% | 105% | 100% | 116% |
| 20240828 | 2,068 | 2,095 | 2,056 | 2,089 | 79,200 | 21 | 101% | 101% | 58% | ▲▲ | 102% | 102% | 104% | 100% | 117% |
| 20240829 | 2,076 | 2,126 | 2,067 | 2,113 | 136,600 | 24 | 101% | 102% | 172% | ▲▲▲ | 99% | 100% | 103% | 100% | 119% |
| 20240830 | 2,111 | 2,120 | 2,098 | 2,098 | 183,400 | -15 | 99% | 99% | 134% | ▼ | 100% | 98% | 103% | 99% | 118% |
| 20240902 | 2,110 | 2,120 | 2,083 | 2,100 | 79,900 | 2 | 100% | 100% | 44% | ▲ | 101% | 101% | 104% | 99% | 118% |
| 20240903 | 2,094 | 2,115 | 2,094 | 2,110 | 89,700 | 10 | 100% | 101% | 112% | ▲▲ | 102% | 102% | 105% | 100% | 114% |
| 20240904 | 2,065 | 2,106 | 2,052 | 2,103 | 167,700 | -7 | 100% | 102% | 187% | ▼ | 99% | 99% | 103% | 100% | 114% |
| 20240905 | 2,106 | 2,111 | 2,070 | 2,078 | 212,000 | -25 | 99% | 99% | 126% | ▼▼ | 99% | 100% | 106% | 98% | 112% |
| 20240906 | 2,092 | 2,101 | 2,049 | 2,071 | 160,500 | -7 | 100% | 99% | 76% | ▼▼▼ | 104% | 103% | 109% | 98% | 112% |
| 20240909 | 2,037 | 2,121 | 2,003 | 2,115 | 137,700 | 44 | 102% | 104% | 86% | ▲ | 97% | 97% | 104% | 100% | 110% |
| 20240910 | 2,133 | 2,133 | 2,071 | 2,079 | 102,700 | -36 | 98% | 97% | 75% | ▼ | 98% | 100% | 107% | 98% | 106% |
| 20240911 | 2,079 | 2,093 | 2,020 | 2,046 | 156,100 | -33 | 98% | 98% | 152% | ▼▼ | 100% | 101% | 107% | 97% | 104% |
| 20240912 | 2,081 | 2,098 | 2,068 | 2,088 | 123,900 | 42 | 102% | 100% | 79% | ▲ | 100% | 102% | 108% | 99% | 107% |
| 20240913 | 2,071 | 2,089 | 2,061 | 2,061 | 117,900 | -27 | 99% | 100% | 95% | ▼ | 100% | 103% | 107% | 97% | 105% |
| 20240917 | 2,080 | 2,097 | 2,036 | 2,076 | 125,600 | 15 | 101% | 100% | 107% | ▲ | 99% | 103% | 106% | 98% | 105% |
| 20240918 | 2,098 | 2,100 | 2,057 | 2,085 | 123,000 | 9 | 100% | 99% | 98% | ▲▲ | 100% | 103% | 106% | 99% | 105% |
| 20240919 | 2,109 | 2,131 | 2,090 | 2,107 | 126,900 | 22 | 101% | 100% | 103% | ▲▲▲ | 99% | 102% | 105% | 100% | 105% |
| 20240920 | 2,122 | 2,129 | 2,104 | 2,108 | 171,200 | 1 | 100% | 99% | 135% | ▲▲▲▲ | 100% | 100% | 104% | 100% | 104% |
| 20240924 | 2,150 | 2,178 | 2,146 | 2,151 | 224,500 | 43 | 102% | 100% | 131% | ▲▲▲▲▲ | 100% | 97% | 104% | 100% | 106% |
| 20240925 | 2,152 | 2,153 | 2,132 | 2,150 | 110,000 | -1 | 100% | 100% | 49% | ▼ | 100% | 96% | 102% | 100% | 105% |
| 20240926 | 2,179 | 2,190 | 2,153 | 2,169 | 274,500 | 19 | 101% | 100% | 250% | ▲ | 100% | 98% | 103% | 100% | 106% |
| 20240927 | 2,163 | 2,171 | 2,143 | 2,159 | 114,800 | -10 | 100% | 100% | 42% | ▼ | 100% | 103% | 107% | 100% | 106% |
| 20240930 | 2,082 | 2,107 | 2,077 | 2,090 | 95,400 | -69 | 97% | 100% | 83% | ▼▼ | 100% | 106% | 105% | 96% | 102% |
| 20241001 | 2,095 | 2,112 | 2,084 | 2,098 | 114,600 | 8 | 100% | 100% | 120% | ▲ | 100% | 106% | 105% | 97% | 103% |
| 20241002 | 2,094 | 2,102 | 2,069 | 2,092 | 131,500 | -6 | 100% | 100% | 115% | ▼ | 99% | 104% | 102% | 96% | 102% |
| 20241003 | 2,138 | 2,145 | 2,089 | 2,109 | 108,700 | 17 | 101% | 99% | 83% | ▲ | 101% | 104% | 103% | 97% | 103% |
| 20241004 | 2,120 | 2,160 | 2,116 | 2,150 | 113,400 | 41 | 102% | 101% | 104% | ▲▲ | 102% | 102% | 100% | 99% | 105% |
| 20241007 | 2,180 | 2,218 | 2,169 | 2,213 | 254,000 | 63 | 103% | 102% | 224% | ▲▲▲ | 102% | 102% | 0% | 100% | 108% |
| 20241008 | 2,182 | 2,237 | 2,182 | 2,228 | 128,300 | 15 | 101% | 102% | 51% | ▲▲▲▲ | 99% | 100% | 0% | 100% | 109% |
| 20241009 | 2,240 | 2,277 | 2,207 | 2,215 | 122,600 | -13 | 99% | 99% | 96% | ▼ | 99% | 99% | 0% | 99% | 108% |
| 20241010 | 2,220 | 2,221 | 2,186 | 2,204 | 73,200 | -11 | 100% | 99% | 60% | ▼▼ | 101% | 100% | 0% | 99% | 108% |
| 20241011 | 2,189 | 2,216 | 2,175 | 2,215 | 67,200 | 11 | 100% | 101% | 92% | ▲ | 100% | 98% | 0% | 99% | 107% |
| 20241015 | 2,226 | 2,245 | 2,195 | 2,231 | 117,900 | 16 | 101% | 100% | 175% | ▲▲ | 99% | 99% | 0% | 100% | 108% |
| 20241016 | 2,219 | 2,247 | 2,189 | 2,193 | 127,500 | -38 | 98% | 99% | 108% | ▼ | 100% | 100% | 0% | 98% | 106% |
| 20241017 | 2,198 | 2,213 | 2,192 | 2,199 | 81,000 | 6 | 100% | 100% | 64% | ▲ | 99% | 0% | 0% | 99% | 105% |
| 20241018 | 2,188 | 2,196 | 2,154 | 2,170 | 142,400 | -29 | 99% | 99% | 176% | ▼ | 101% | 0% | 0% | 97% | 104% |
| 20241021 | 2,173 | 2,209 | 2,173 | 2,191 | 100,200 | 21 | 101% | 101% | 70% | ▲ | 100% | 0% | 0% | 98% | 105% |
| 20241022 | 2,197 | 2,219 | 2,177 | 2,188 | 121,000 | -3 | 100% | 100% | 121% | ▼ | % | % | % | 98% | 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 | 19,100 | 38,300 | 800 | 18,500 | 18,300 | 19,800 |
| 2024-10-11 | 25,400 | 42,300 | 1,000 | 17,600 | 24,400 | 24,700 |
| 2024-10-04 | 17,400 | 47,300 | 500 | 18,500 | 16,900 | 28,800 |
| 2024-09-27 | 17,200 | 42,800 | 500 | 18,000 | 16,700 | 24,800 |
| 2024-09-20 | 16,800 | 44,800 | 500 | 19,800 | 16,300 | 25,000 |
| 2024-09-13 | 16,200 | 39,500 | 500 | 19,200 | 15,700 | 20,300 |
| 2024-09-06 | 17,500 | 39,500 | 500 | 18,900 | 17,000 | 20,600 |
| 2024-08-30 | 16,600 | 38,700 | 500 | 17,500 | 16,100 | 21,200 |
| 2024-08-23 | 16,600 | 40,800 | 500 | 18,600 | 16,100 | 22,200 |
| 2024-08-16 | 16,600 | 45,400 | 400 | 21,600 | 16,200 | 23,800 |
| 2024-08-09 | 21,000 | 35,700 | 1,300 | 11,500 | 19,700 | 24,200 |
| 2024-08-02 | 23,400 | 38,100 | 300 | 12,200 | 23,100 | 25,900 |
| 2024-07-26 | 29,500 | 46,400 | 300 | 13,000 | 29,200 | 33,400 |
| 2024-07-19 | 25,900 | 46,800 | 300 | 17,600 | 25,600 | 29,200 |
| 2024-07-12 | 25,300 | 49,200 | 300 | 18,600 | 25,000 | 30,600 |
| 2024-07-05 | 25,400 | 56,400 | 300 | 20,900 | 25,100 | 35,500 |
| 2024-06-28 | 26,600 | 46,800 | 300 | 22,000 | 26,300 | 24,800 |
| 2024-06-21 | 26,500 | 46,400 | 300 | 22,900 | 26,200 | 23,500 |
| 2024-06-14 | 28,200 | 46,600 | 300 | 21,200 | 27,900 | 25,400 |
| 2024-06-07 | 29,700 | 49,200 | 400 | 21,400 | 29,300 | 27,800 |
| 2024-05-31 | 25,800 | 48,300 | 400 | 22,200 | 25,400 | 26,100 |
| 2024-05-24 | 25,100 | 65,000 | 400 | 23,400 | 24,700 | 41,600 |
| 2024-05-17 | 28,500 | 67,900 | 500 | 26,000 | 28,000 | 41,900 |
| 2024-05-10 | 33,700 | 176,700 | 1,400 | 136,200 | 32,300 | 40,500 |
| 2024-05-02 | 23,000 | 193,000 | 500 | 145,700 | 22,500 | 47,300 |
| 2024-04-26 | 21,700 | 196,100 | 400 | 145,200 | 21,300 | 50,900 |
| 2024-04-19 | 24,800 | 206,600 | 600 | 149,900 | 24,200 | 56,700 |
| 2024-04-12 | 24,700 | 204,000 | 700 | 148,100 | 24,000 | 55,900 |
| 2024-04-05 | 25,100 | 187,000 | 700 | 118,600 | 24,400 | 68,400 |
| 2024-03-29 | 24,100 | 186,300 | 700 | 118,200 | 23,400 | 68,100 |
| 2024-03-22 | 24,000 | 176,200 | 700 | 106,900 | 23,300 | 69,300 |
| 2024-03-15 | 45,900 | 107,700 | 19,600 | 27,100 | 26,300 | 80,600 |
| 2024-03-08 | 42,600 | 83,900 | 16,800 | 26,900 | 25,800 | 57,000 |
| 2024-03-01 | 43,400 | 79,100 | 17,200 | 26,200 | 26,200 | 52,900 |
| 2024-02-22 | 40,000 | 70,400 | 11,500 | 27,600 | 28,500 | 42,800 |
| 2024-02-16 | 45,500 | 93,700 | 11,600 | 30,100 | 33,900 | 63,600 |
| 2024-02-09 | 45,200 | 105,200 | 17,900 | 37,200 | 27,300 | 68,000 |
| 2024-02-02 | 42,000 | 83,200 | 18,400 | 35,900 | 23,600 | 47,300 |
| 2024-01-26 | 47,600 | 72,400 | 26,100 | 30,100 | 21,500 | 42,300 |
| 2024-01-19 | 48,500 | 64,800 | 26,300 | 26,800 | 22,200 | 38,000 |
| 2024-01-12 | 48,400 | 69,700 | 25,900 | 30,400 | 22,500 | 39,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-05 | Nomura International plc | 194,185 | 0.31% | ▼ | -157,367 | 1,855 | 1,918 | 1,718 | 1,782 | 665,100 |
| 2024-08-01 | Nomura International plc | 351,552 | 0.57% | ▼ | -68,555 | 2,051 | 2,053 | 1,990 | 2,007 | 237,100 |
| 2024-07-26 | Nomura International plc | 420,107 | 0.68% | ▼ | -19,999 | 2,033 | 2,056 | 2,030 | 2,047 | 129,000 |
| 2024-07-25 | Nomura International plc | 440,106 | 0.71% | ▼ | -51,290 | 2,040 | 2,061 | 2,020 | 2,052 | 173,300 |
| 2024-07-12 | Nomura International plc | 491,396 | 0.80% | ▲ | 42,469 | 2,145 | 2,173 | 2,140 | 2,145 | 106,300 |
| 2024-07-03 | Nomura International plc | 448,927 | 0.73% | ▲ | 29,320 | 2,131 | 2,176 | 2,125 | 2,173 | 148,200 |
| 2024-07-02 | Nomura International plc | 419,607 | 0.68% | ▼ | -18,571 | 2,140 | 2,170 | 2,139 | 2,142 | 224,200 |
| 2024-06-28 | Nomura International plc | 438,178 | 0.71% | ▲ | 52,461 | 2,164 | 2,187 | 2,144 | 2,152 | 206,600 |
| 2024-06-20 | Nomura International plc | 385,717 | 0.62% | ▲ | 39,832 | 2,120 | 2,139 | 2,101 | 2,115 | 193,500 |
| 2024-06-18 | Nomura International plc | 345,885 | 0.56% | ▲ | 62,634 | 2,040 | 2,150 | 2,040 | 2,100 | 541,100 |
| 2024-05-13 | Nomura International plc | 283,251 | 0.46% | ▼ | -69,102 | 1,949 | 2,072 | 1,901 | 1,926 | 917,200 |
| 2024-05-10 | Nomura International plc | 352,353 | 0.57% | ▲ | 50,907 | 1,991 | 2,055 | 1,985 | 2,039 | 346,600 |
| 2024-05-07 | Nomura International plc | 301,446 | 0.49% | ▼ | -5,896 | 1,965 | 1,965 | 1,942 | 1,952 | 98,700 |
| 2024-04-30 | Nomura International plc | 307,342 | 0.50% | ▲ | 24,323 | 1,980 | 1,983 | 1,960 | 1,974 | 120,800 |
| 2024-04-16 | Nomura International plc | 283,019 | 0.46% | ▼ | -41,999 | 1,921 | 1,925 | 1,883 | 1,902 | 140,800 |
| 2024-04-04 | Nomura International plc | 325,018 | 0.52% | ▲ | 1,957 | 1,972 | 1,950 | 1,969 | 203,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:40 | ホシデン | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:40 | ホシデン | 業績予想の修正に関するお知らせ |
| 20240726 | 15:40 | ホシデン | 取締役に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240712 | 16:30 | ホシデン | (訂正)「2024年満期円貨建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ」の一部訂正 |
| 20240626 | 15:40 | ホシデン | 2024年満期円貨建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ |
| 20240626 | 15:40 | ホシデン | 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240510 | 15:40 | ホシデン | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:40 | ホシデン | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240510 | 15:40 | ホシデン | 剰余金の配当に関するお知らせ |
| 20240321 | 15:40 | ホシデン | 取締役辞任に関するお知らせ |
| 20240209 | 15:40 | ホシデン | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:40 | ホシデン | 業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UBXZ | 350 | 2024-09-06 11:53 | ホシデン（株） | 株式会社みずほ銀行 | 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 |
|---|---|---|---|
| 6804 | 1 | ホシデン 総合電子部品メーカー | 2024-10-23 00:27:11 |
| 6804 | 2 | 第74期定時株主総会電子提供措置事項（交付書面省略事項） | 2024-06-21 17:47:58 |
| 6804 | 2 | 第74期定時株主総会電子提供措置事項 | 2024-06-21 17:47:57 |
| 6804 | 2 | 第74期定時株主総会招集ご通知 | 2024-06-21 17:47:56 |
| 6804 | 2 | 投資家情報 | 2024-06-18 08:30:37 |
| 6804 | 2 | その他│ホシデン│世界そして未来に。エレクトロニクスの進化をサポート | 2024-06-14 13:35:35 |
| 6804 | 2 | 有価証券報告書│ホシデン│世界そして未来に。エレクトロニクスの進化をサポート | 2024-06-14 13:35:34 |
| 6804 | 2 | 統合報告書│ホシデン│世界そして未来に。エレクトロニクスの進化をサポート | 2024-06-14 13:35:32 |
| 6804 | 2 | 決算短信│ホシデン│世界そして未来に。エレクトロニクスの進化をサポート | 2024-06-14 13:35:31 |
| 6804 | 2 | 業績ハイライト│ホシデン│世界そして未来に。エレクトロニクスの進化をサポート | 2024-06-14 13:35:29 |