| 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 | 106 | 107 | 105 | 107 | 33,000 | 1 | 101% | 101% | 99% | ▲ | 101% | 99% | 108% | 100% | 103% |
| 20250311 | 106 | 107 | 105 | 107 | 52,000 | 0 | 100% | 101% | 158% | -- | 99% | 99% | 107% | 100% | 103% |
| 20250312 | 106 | 107 | 105 | 105 | 55,800 | -2 | 98% | 99% | 107% | ▼ | 99% | 101% | 105% | 98% | 101% |
| 20250313 | 106 | 106 | 105 | 105 | 13,700 | 0 | 100% | 99% | 25% | -- | 99% | 102% | 101% | 98% | 101% |
| 20250314 | 106 | 106 | 104 | 105 | 51,800 | 0 | 100% | 99% | 378% | -- | 99% | 102% | 101% | 98% | 101% |
| 20250317 | 106 | 106 | 105 | 105 | 32,300 | 0 | 100% | 99% | 62% | -- | 99% | 102% | 101% | 98% | 101% |
| 20250318 | 106 | 107 | 105 | 105 | 41,700 | 0 | 100% | 99% | 129% | -- | 101% | 108% | 101% | 98% | 101% |
| 20250319 | 106 | 108 | 106 | 107 | 76,200 | 2 | 102% | 101% | 183% | ▲ | 101% | 107% | 101% | 100% | 103% |
| 20250321 | 107 | 108 | 106 | 108 | 59,000 | 1 | 101% | 101% | 77% | ▲▲ | 99% | 105% | 100% | 100% | 104% |
| 20250324 | 108 | 108 | 107 | 107 | 28,900 | -1 | 99% | 99% | 49% | ▼ | 100% | 103% | 100% | 99% | 103% |
| 20250325 | 108 | 109 | 107 | 108 | 81,900 | 1 | 101% | 100% | 283% | ▲ | 105% | 97% | 101% | 100% | 104% |
| 20250326 | 109 | 150 | 108 | 114 | 10,764,400 | 6 | 106% | 105% | 13143% | ▲▲ | 99% | 93% | 96% | 100% | 110% |
| 20250327 | 114 | 132 | 112 | 113 | 1,883,500 | -1 | 99% | 99% | 17% | ▼ | 96% | 91% | 95% | 99% | 109% |
| 20250328 | 116 | 117 | 108 | 111 | 629,100 | -2 | 98% | 96% | 33% | ▼▼ | 96% | 97% | 100% | 97% | 107% |
| 20250331 | 110 | 111 | 106 | 106 | 409,300 | -5 | 95% | 96% | 65% | ▼▼▼ | 98% | 99% | 105% | 93% | 101% |
| 20250401 | 108 | 109 | 106 | 106 | 164,600 | 0 | 100% | 98% | 40% | -- | 99% | 95% | 106% | 93% | 101% |
| 20250402 | 107 | 108 | 105 | 106 | 163,000 | 0 | 100% | 99% | 99% | -- | 99% | 100% | 113% | 93% | 101% |
| 20250403 | 103 | 104 | 101 | 102 | 211,400 | -4 | 96% | 99% | 130% | ▼ | 106% | 106% | 115% | 89% | 100% |
| 20250404 | 101 | 115 | 101 | 107 | 6,594,800 | 5 | 105% | 106% | 3120% | ▲ | 99% | 104% | 113% | 94% | 105% |
| 20250408 | 103 | 105 | 101 | 102 | 192,900 | -5 | 95% | 99% | 3% | ▼ | 98% | 106% | 120% | 89% | 100% |
| 20250409 | 101 | 102 | 99 | 99 | 118,600 | -3 | 97% | 98% | 61% | ▼▼ | 99% | 103% | 116% | 87% | 100% |
| 20250410 | 104 | 105 | 102 | 103 | 184,100 | 4 | 104% | 99% | 155% | ▲ | 104% | 103% | 117% | 90% | 104% |
| 20250411 | 103 | 107 | 102 | 107 | 102,100 | 4 | 104% | 104% | 55% | ▲▲ | 100% | 101% | 113% | 94% | 108% |
| 20250414 | 107 | 110 | 106 | 107 | 285,500 | 0 | 100% | 100% | 280% | -- | 98% | 99% | 111% | 94% | 108% |
| 20250415 | 109 | 109 | 107 | 107 | 79,900 | 0 | 100% | 98% | 28% | -- | 97% | 98% | 114% | 94% | 108% |
| 20250416 | 109 | 109 | 106 | 106 | 100,800 | -1 | 99% | 97% | 126% | ▼ | 99% | 103% | 116% | 93% | 107% |
| 20250417 | 107 | 108 | 106 | 106 | 120,500 | 0 | 100% | 99% | 120% | -- | 101% | 103% | 116% | 93% | 107% |
| 20250418 | 107 | 110 | 106 | 108 | 103,400 | 2 | 102% | 101% | 86% | ▲ | 98% | 101% | 114% | 95% | 109% |
| 20250421 | 109 | 118 | 106 | 107 | 1,773,200 | -1 | 99% | 98% | 1715% | ▼ | 100% | 103% | 116% | 94% | 108% |
| 20250422 | 107 | 111 | 104 | 107 | 3,158,900 | 0 | 100% | 100% | 178% | -- | 101% | 104% | 114% | 94% | 108% |
| 20250423 | 109 | 110 | 109 | 110 | 110,500 | 3 | 103% | 101% | 3% | ▲ | 99% | 104% | 114% | 96% | 111% |
| 20250424 | 109 | 110 | 108 | 108 | 64,700 | -2 | 98% | 99% | 59% | ▼ | 101% | 106% | 114% | 96% | 109% |
| 20250425 | 109 | 111 | 108 | 110 | 149,100 | 2 | 102% | 101% | 230% | ▲ | 97% | 106% | 114% | 99% | 111% |
| 20250428 | 109 | 114 | 105 | 106 | 2,237,700 | -4 | 96% | 97% | 1501% | ▼ | 106% | 107% | 116% | 96% | 107% |
| 20250430 | 107 | 114 | 103 | 113 | 4,157,400 | 7 | 107% | 106% | 186% | ▲ | 98% | 109% | 112% | 100% | 114% |
| 20250501 | 111 | 112 | 109 | 109 | 172,900 | -4 | 96% | 98% | 4% | ▼ | 105% | 109% | 112% | 96% | 110% |
| 20250502 | 111 | 116 | 111 | 116 | 698,900 | 7 | 106% | 105% | 404% | ▲ | 97% | 98% | 106% | 100% | 117% |
| 20250507 | 117 | 117 | 113 | 113 | 197,800 | -3 | 97% | 97% | 28% | ▼ | 100% | 103% | 108% | 97% | 114% |
| 20250508 | 114 | 114 | 111 | 114 | 125,400 | 1 | 101% | 100% | 63% | ▲ | 107% | 104% | 108% | 98% | 115% |
| 20250509 | 113 | 122 | 112 | 121 | 2,411,400 | 7 | 106% | 107% | 1923% | ▲▲ | 96% | 103% | 105% | 100% | 122% |
| 20250512 | 120 | 120 | 115 | 115 | 292,700 | -6 | 95% | 96% | 12% | ▼ | 97% | 106% | 108% | 95% | 112% |
| 20250513 | 117 | 117 | 114 | 114 | 118,300 | -1 | 99% | 97% | 40% | ▼▼ | 101% | 107% | 109% | 94% | 108% |
| 20250514 | 116 | 117 | 113 | 117 | 103,300 | 3 | 103% | 101% | 87% | ▲ | 101% | 106% | 108% | 97% | 110% |
| 20250515 | 117 | 137 | 116 | 118 | 3,609,500 | 1 | 101% | 101% | 3494% | ▲▲ | 104% | 104% | 106% | 98% | 111% |
| 20250516 | 119 | 127 | 119 | 124 | 995,200 | 6 | 105% | 104% | 28% | ▲▲▲ | 101% | 100% | 102% | 100% | 117% |
| 20250519 | 123 | 125 | 119 | 124 | 410,100 | 0 | 100% | 101% | 41% | -- | 98% | 94% | 102% | 100% | 117% |
| 20250520 | 123 | 125 | 120 | 121 | 380,600 | -3 | 98% | 98% | 93% | ▼ | 103% | 97% | 105% | 98% | 114% |
| 20250521 | 120 | 127 | 120 | 124 | 551,700 | 3 | 102% | 103% | 145% | ▲ | 101% | 94% | 103% | 100% | 117% |
| 20250522 | 122 | 124 | 120 | 123 | 372,800 | -1 | 99% | 101% | 68% | ▼ | 95% | 94% | 103% | 99% | 116% |
| 20250523 | 122 | 122 | 116 | 116 | 390,500 | -7 | 94% | 95% | 105% | ▼▼ | 100% | 100% | 0% | 94% | 109% |
| 20250526 | 116 | 117 | 115 | 116 | 124,800 | 0 | 100% | 100% | 32% | -- | 99% | 105% | 0% | 94% | 109% |
| 20250527 | 116 | 116 | 114 | 115 | 86,100 | -1 | 99% | 99% | 69% | ▼ | 99% | 106% | 0% | 93% | 108% |
| 20250528 | 115 | 115 | 113 | 114 | 158,200 | -1 | 99% | 99% | 184% | ▼▼ | 93% | 96% | 0% | 92% | 108% |
| 20250529 | 124 | 124 | 113 | 115 | 785,900 | 1 | 101% | 93% | 497% | ▲ | 101% | 101% | 0% | 93% | 106% |
| 20250530 | 115 | 117 | 113 | 116 | 202,300 | 1 | 101% | 101% | 26% | ▲▲ | 105% | 109% | 0% | 94% | 106% |
| 20250602 | 116 | 123 | 116 | 122 | 385,300 | 6 | 105% | 105% | 190% | ▲▲▲ | 98% | 104% | 0% | 98% | 108% |
| 20250603 | 121 | 121 | 117 | 119 | 341,000 | -3 | 98% | 98% | 89% | ▼ | 97% | 0% | 0% | 96% | 105% |
| 20250604 | 118 | 118 | 115 | 115 | 315,400 | -4 | 97% | 97% | 92% | ▼▼ | 101% | 0% | 0% | 93% | 101% |
| 20250605 | 115 | 118 | 114 | 116 | 198,100 | 1 | 101% | 101% | 63% | ▲ | 106% | 0% | 0% | 94% | 102% |
| 20250606 | 119 | 139 | 119 | 126 | 10,177,100 | 10 | 109% | 106% | 5137% | ▲▲ | % | % | % | 100% | 111% |
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 | 121,800 | 916,200 | 0 | 256,800 | 121,800 | 659,400 |
| 2025-05-23 | 128,400 | 775,600 | 0 | 243,800 | 128,400 | 531,800 |
| 2025-05-16 | 137,000 | 911,200 | 0 | 298,800 | 137,000 | 612,400 |
| 2025-05-09 | 101,200 | 952,000 | 0 | 245,500 | 101,200 | 706,500 |
| 2025-05-02 | 96,600 | 969,600 | 0 | 240,800 | 96,600 | 728,800 |
| 2025-04-25 | 54,700 | 913,800 | 0 | 224,600 | 54,700 | 689,200 |
| 2025-04-18 | 53,900 | 840,400 | 0 | 219,900 | 53,900 | 620,500 |
| 2025-04-11 | 28,600 | 897,700 | 0 | 197,200 | 28,600 | 700,500 |
| 2025-04-04 | 28,100 | 955,500 | 0 | 269,400 | 28,100 | 686,100 |
| 2025-03-28 | 143,800 | 1,101,000 | 0 | 248,700 | 143,800 | 852,300 |
| 2025-03-21 | 44,500 | 493,700 | 0 | 146,600 | 44,500 | 347,100 |
| 2025-03-14 | 35,000 | 562,200 | 0 | 145,600 | 35,000 | 416,600 |
| 2025-03-07 | 84,200 | 554,800 | 0 | 145,300 | 84,200 | 409,500 |
| 2025-02-28 | 73,400 | 593,200 | 0 | 146,700 | 73,400 | 446,500 |
| 2025-02-21 | 72,500 | 615,800 | 0 | 143,700 | 72,500 | 472,100 |
| 2025-02-14 | 78,400 | 606,000 | 0 | 143,100 | 78,400 | 462,900 |
| 2025-02-07 | 73,800 | 616,100 | 0 | 140,500 | 73,800 | 475,600 |
| 2025-01-31 | 93,600 | 594,000 | 0 | 134,500 | 93,600 | 459,500 |
| 2025-01-24 | 124,600 | 696,500 | 0 | 131,300 | 124,600 | 565,200 |
| 2025-01-17 | 101,400 | 712,800 | 0 | 135,600 | 101,400 | 577,200 |
| 2025-01-10 | 120,200 | 688,500 | 0 | 140,500 | 120,200 | 548,000 |
| 2024-12-27 | 126,000 | 715,700 | 0 | 140,800 | 126,000 | 574,900 |
| 2024-12-20 | 63,400 | 616,900 | 0 | 155,600 | 63,400 | 461,300 |
| 2024-12-13 | 67,500 | 584,900 | 0 | 151,200 | 67,500 | 433,700 |
| 2024-12-06 | 62,300 | 576,000 | 0 | 148,600 | 62,300 | 427,400 |
| 2024-11-29 | 65,900 | 570,900 | 0 | 148,100 | 65,900 | 422,800 |
| 2024-11-22 | 66,100 | 558,100 | 0 | 149,200 | 66,100 | 408,900 |
| 2024-11-15 | 69,500 | 563,500 | 0 | 149,700 | 69,500 | 413,800 |
| 2024-11-08 | 76,300 | 541,600 | 0 | 148,200 | 76,300 | 393,400 |
| 2024-11-01 | 70,700 | 543,000 | 0 | 146,300 | 70,700 | 396,700 |
| 2024-10-25 | 85,600 | 501,800 | 0 | 140,600 | 85,600 | 361,200 |
| 2024-10-18 | 99,200 | 480,000 | 17,300 | 140,000 | 81,900 | 340,000 |
| 2024-10-11 | 90,900 | 482,300 | 17,300 | 140,900 | 73,600 | 341,400 |
| 2024-10-04 | 106,700 | 484,200 | 27,300 | 140,900 | 79,400 | 343,300 |
| 2024-09-27 | 105,700 | 496,600 | 27,300 | 141,700 | 78,400 | 354,900 |
| 2024-09-20 | 105,300 | 538,800 | 27,300 | 142,600 | 78,000 | 396,200 |
| 2024-09-13 | 107,600 | 627,900 | 27,300 | 139,900 | 80,300 | 488,000 |
| 2024-09-06 | 91,200 | 591,500 | 27,300 | 141,300 | 63,900 | 450,200 |
| 2024-08-30 | 108,000 | 594,800 | 27,300 | 140,000 | 80,700 | 454,800 |
| 2024-08-23 | 102,900 | 605,800 | 27,300 | 139,800 | 75,600 | 466,000 |
| 2024-08-16 | 91,900 | 603,000 | 27,300 | 139,600 | 64,600 | 463,400 |
| 2024-08-09 | 97,600 | 574,700 | 27,300 | 140,700 | 70,300 | 434,000 |
| 2024-08-02 | 100,800 | 692,600 | 27,300 | 204,900 | 73,500 | 487,700 |
| 2024-07-26 | 103,500 | 646,500 | 27,300 | 207,300 | 76,200 | 439,200 |
| 2024-07-19 | 112,500 | 659,000 | 27,300 | 204,300 | 85,200 | 454,700 |
| 2024-07-12 | 106,800 | 674,200 | 27,300 | 206,100 | 79,500 | 468,100 |
| 2024-07-05 | 108,800 | 662,400 | 27,300 | 200,200 | 81,500 | 462,200 |
| 2024-06-28 | 104,000 | 678,700 | 27,300 | 208,300 | 76,700 | 470,400 |
| 2024-06-21 | 115,800 | 684,600 | 27,300 | 209,000 | 88,500 | 475,600 |
| 2024-06-14 | 119,100 | 684,500 | 27,300 | 216,100 | 91,800 | 468,400 |
| 2024-06-07 | 112,300 | 715,100 | 27,300 | 209,900 | 85,000 | 505,200 |
| 2024-05-31 | 108,000 | 720,500 | 27,300 | 211,500 | 80,700 | 509,000 |
| 2024-05-24 | 128,200 | 706,700 | 27,300 | 209,600 | 100,900 | 497,100 |
| 2024-05-17 | 126,900 | 757,300 | 27,300 | 236,800 | 99,600 | 520,500 |
| 2024-05-10 | 131,400 | 736,400 | 27,300 | 210,800 | 104,100 | 525,600 |
| 2024-05-02 | 116,200 | 767,100 | 27,300 | 213,800 | 88,900 | 553,300 |
| 2024-04-26 | 116,300 | 760,600 | 27,300 | 217,500 | 89,000 | 543,100 |
| 2024-04-19 | 116,700 | 742,400 | 27,300 | 214,900 | 89,400 | 527,500 |
| 2024-04-12 | 126,600 | 749,700 | 27,300 | 215,100 | 99,300 | 534,600 |
| 2024-04-05 | 122,600 | 804,800 | 27,300 | 209,500 | 95,300 | 595,300 |
| 2024-03-29 | 130,900 | 775,000 | 27,300 | 207,200 | 103,600 | 567,800 |
| 2024-03-22 | 144,500 | 772,400 | 27,300 | 218,400 | 117,200 | 554,000 |
| 2024-03-15 | 116,400 | 887,300 | 27,300 | 246,000 | 89,100 | 641,300 |
| 2024-03-08 | 75,500 | 908,500 | 27,300 | 242,800 | 48,200 | 665,700 |
| 2024-03-01 | 65,200 | 958,300 | 27,300 | 241,100 | 37,900 | 717,200 |
| 2024-02-22 | 70,800 | 1,005,300 | 27,300 | 236,700 | 43,500 | 768,600 |
| 2024-02-16 | 59,100 | 1,063,500 | 30,200 | 243,800 | 28,900 | 819,700 |
| 2024-02-09 | 68,100 | 1,052,900 | 30,200 | 251,600 | 37,900 | 801,300 |
| 2024-02-02 | 62,100 | 1,064,300 | 30,200 | 259,200 | 31,900 | 805,100 |
| 2024-01-26 | 81,100 | 1,027,500 | 30,200 | 308,400 | 50,900 | 719,100 |
| 2024-01-19 | 64,000 | 1,032,900 | 30,200 | 268,600 | 33,800 | 764,300 |
| 2024-01-12 | 68,600 | 922,100 | 30,200 | 262,500 | 38,400 | 659,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-15 | モルガン・スタンレーMUFG証券株式会社 | 77,603 | 0.27% | ▼ | -68,200 | 117 | 137 | 116 | 118 | 3,609,500 |
| 2025-05-02 | モルガン・スタンレーMUFG証券株式会社 | 145,803 | 0.51% | ▲ | 111 | 116 | 111 | 116 | 698,900 | |
| 2025-01-22 | モルガン・スタンレーMUFG証券株式会社 | 137,503 | 0.48% | ▼ | -6,000 | 104 | 106 | 103 | 105 | 76,300 |
| 2025-01-20 | モルガン・スタンレーMUFG証券株式会社 | 143,503 | 0.50% | ▲ | 102 | 103 | 102 | 102 | 130,700 | |
| 2024-10-02 | Barclays Capital Securities Ltd | 141,700 | 0.49% | ▼ | -26,900 | 106 | 108 | 106 | 108 | 44,700 |
| 2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 138,203 | 0.48% | ▼ | -27,100 | 121 | 122 | 120 | 120 | 69,300 |
| 2024-06-25 | Barclays Capital Securities Ltd | 168,600 | 0.59% | ▼ | -28,100 | 118 | 120 | 118 | 120 | 47,700 |
| 2024-06-03 | Barclays Capital Securities Ltd | 196,700 | 0.69% | ▼ | -5,200 | 116 | 118 | 116 | 118 | 45,900 |
| 2024-05-29 | Barclays Capital Securities Ltd | 201,900 | 0.71% | ▲ | 118 | 118 | 116 | 116 | 77,400 | |
| 2024-05-01 | モルガン・スタンレーMUFG証券株式会社 | 165,303 | 0.58% | ▼ | -32,600 | 118 | 118 | 116 | 117 | 88,800 |
| 2024-03-13 | モルガン・スタンレーMUFG証券株式会社 | 197,903 | 0.69% | ▼ | -800 | 120 | 120 | 117 | 119 | 143,900 |
| 2024-03-12 | モルガン・スタンレーMUFG証券株式会社 | 198,703 | 0.70% | ▲ | 600 | 118 | 120 | 117 | 120 | 105,500 |
| 2024-03-07 | モルガン・スタンレーMUFG証券株式会社 | 198,103 | 0.69% | ▼ | -3,400 | 120 | 121 | 119 | 120 | 109,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250425 | 16:30 | ホクシン | 2025年３月期決算短信〔日本基準〕(非連結) |
| 20250425 | 16:30 | ホクシン | 特別利益の計上及び通期業績予想と実績値との差異に関するお知らせ |
| 20250425 | 17:00 | ホクシン | 支配株主等に関する事項について |
| 20250425 | 17:00 | ホクシン | 役員人事に関するお知らせ |
| 20250228 | 16:30 | ホクシン | 2025年３月期業績予想の修正に関するお知らせ |
| 20250131 | 16:30 | ホクシン | 2025年３月期第３四半期決算短信〔日本基準〕(非連結) |
| 20241031 | 16:30 | ホクシン | 2025年３月期第２四半期(中間期)決算短信〔日本基準〕(非連結) |
| 20240927 | 16:30 | ホクシン | 2025年３月期第２四半期業績予想の修正に関するお知らせ |
| 20240726 | 16:30 | ホクシン | 2025年３月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240426 | 16:30 | ホクシン | 剰余金の配当に関するお知らせ |
| 20240426 | 16:30 | ホクシン | 支配株主等に関する事項について |
| 20240426 | 16:30 | ホクシン | 役員人事に関するお知らせ |
| 20240426 | 16:30 | ホクシン | 2024年３月期決算短信〔日本基準〕(非連結) |
| 20240126 | 16:30 | ホクシン | 2024年３月期第３四半期決算短信〔日本基準〕(非連結) |
| 20240126 | 16:30 | ホクシン | 2024年３月期業績予想及び配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7897 | 2 | IR情報 | 2024-06-25 06:30:16 |
| 7897 | 2 | IR2024年3月期 決算短信 | 2024-06-25 05:49:37 |
| 7897 | 2 | IR剰余金の配当に関するお知らせ | 2024-06-25 05:49:36 |
| 7897 | 2 | IR第74期定時株主総会招集ご通知 | 2024-06-25 05:49:30 |
| 7897 | 2 | IR第74期事業のご報告 | 2024-06-25 05:49:29 |
| 7897 | 2 | IR2024年3月期（第74期）有価証券報告書 | 2024-06-25 05:49:27 |
| 7897 | 3 | IR2025年3月期第2四半期(中間期)業績予想の修正に関するお知らせ | 2024-09-28 01:30:46 |
| 7897 | 3 | IR人事異動のお知らせ | 2024-08-31 01:31:40 |
| 7897 | 3 | 代表メッセージ | 2024-06-25 06:30:23 |
| 7897 | 3 | お知らせ一覧 | 2024-06-25 06:30:21 |