| 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 | 49 | 50 | 49 | 49 | 54,400 | -1 | 98% | 100% | 163% | ▼ | 100% | 102% | 90% | 94% | 100% |
| 20240726 | 49 | 50 | 49 | 49 | 20,500 | 0 | 100% | 100% | 38% | -- | 100% | 100% | 90% | 94% | 100% |
| 20240729 | 49 | 50 | 49 | 49 | 107,400 | 0 | 100% | 100% | 524% | -- | 100% | 98% | 90% | 94% | 100% |
| 20240730 | 49 | 50 | 49 | 49 | 21,300 | 0 | 100% | 100% | 20% | -- | 102% | 84% | 90% | 96% | 100% |
| 20240731 | 49 | 50 | 49 | 50 | 70,800 | 1 | 102% | 102% | 332% | ▲ | 98% | 76% | 88% | 98% | 102% |
| 20240801 | 50 | 50 | 49 | 49 | 14,300 | -1 | 98% | 98% | 20% | ▼ | 98% | 86% | 90% | 96% | 100% |
| 20240802 | 49 | 49 | 48 | 48 | 124,000 | -1 | 98% | 98% | 867% | ▼▼ | 85% | 88% | 92% | 94% | 100% |
| 20240805 | 48 | 48 | 39 | 41 | 637,100 | -7 | 85% | 85% | 514% | ▼▼▼ | 90% | 100% | 105% | 80% | 100% |
| 20240806 | 42 | 44 | 30 | 38 | 1,285,000 | -3 | 93% | 90% | 202% | ▼▼▼▼ | 90% | 108% | 113% | 75% | 100% |
| 20240807 | 39 | 41 | 35 | 35 | 480,300 | -3 | 92% | 90% | 37% | ▼▼▼▼▼ | 111% | 113% | 116% | 69% | 100% |
| 20240808 | 38 | 46 | 38 | 42 | 1,954,700 | 7 | 120% | 111% | 407% | ▲ | 93% | 98% | 100% | 82% | 120% |
| 20240809 | 44 | 44 | 40 | 41 | 427,200 | -1 | 98% | 93% | 22% | ▼ | 102% | 102% | 107% | 80% | 117% |
| 20240813 | 41 | 42 | 40 | 42 | 174,900 | 1 | 102% | 102% | 41% | ▲ | 102% | 102% | 107% | 82% | 120% |
| 20240814 | 41 | 42 | 40 | 42 | 153,400 | 0 | 100% | 102% | 88% | -- | 100% | 102% | 102% | 82% | 120% |
| 20240815 | 43 | 44 | 42 | 43 | 157,500 | 1 | 102% | 100% | 103% | ▲ | 98% | 102% | 102% | 86% | 123% |
| 20240816 | 43 | 43 | 42 | 42 | 52,700 | -1 | 98% | 98% | 33% | ▼ | 98% | 105% | 105% | 84% | 120% |
| 20240819 | 42 | 42 | 41 | 41 | 206,500 | -1 | 98% | 98% | 392% | ▼▼ | 102% | 107% | 107% | 82% | 117% |
| 20240820 | 41 | 43 | 41 | 42 | 99,000 | 1 | 102% | 102% | 48% | ▲ | 105% | 105% | 105% | 84% | 120% |
| 20240821 | 42 | 45 | 42 | 44 | 249,500 | 2 | 105% | 105% | 252% | ▲▲ | 102% | 102% | 102% | 88% | 126% |
| 20240822 | 43 | 44 | 43 | 44 | 76,400 | 0 | 100% | 102% | 31% | -- | 98% | 100% | 100% | 88% | 126% |
| 20240823 | 44 | 48 | 43 | 43 | 690,300 | -1 | 98% | 98% | 904% | ▼ | 100% | 100% | 100% | 86% | 123% |
| 20240826 | 44 | 44 | 43 | 44 | 89,900 | 1 | 102% | 100% | 13% | ▲ | 100% | 100% | 100% | 88% | 126% |
| 20240827 | 44 | 45 | 43 | 44 | 99,100 | 0 | 100% | 100% | 110% | -- | 96% | 98% | 98% | 88% | 126% |
| 20240828 | 45 | 45 | 43 | 43 | 84,300 | -1 | 98% | 96% | 85% | ▼ | 100% | 100% | 100% | 86% | 123% |
| 20240829 | 44 | 45 | 43 | 44 | 104,000 | 1 | 102% | 100% | 123% | ▲ | 100% | 100% | 100% | 90% | 126% |
| 20240830 | 44 | 45 | 44 | 44 | 61,000 | 0 | 100% | 100% | 59% | -- | 100% | 98% | 100% | 92% | 126% |
| 20240902 | 44 | 45 | 44 | 44 | 42,100 | 0 | 100% | 100% | 69% | -- | 98% | 96% | 98% | 100% | 126% |
| 20240903 | 45 | 45 | 44 | 44 | 14,300 | 0 | 100% | 98% | 34% | -- | 100% | 98% | 100% | 100% | 126% |
| 20240904 | 44 | 44 | 43 | 44 | 90,700 | 0 | 100% | 100% | 634% | -- | 98% | 98% | 100% | 100% | 126% |
| 20240905 | 44 | 44 | 43 | 43 | 34,300 | -1 | 98% | 98% | 38% | ▼ | 100% | 102% | 102% | 98% | 105% |
| 20240906 | 43 | 44 | 43 | 43 | 18,100 | 0 | 100% | 100% | 53% | -- | 100% | 102% | 102% | 98% | 105% |
| 20240909 | 43 | 44 | 43 | 43 | 56,100 | 0 | 100% | 100% | 310% | -- | 100% | 102% | 102% | 98% | 105% |
| 20240910 | 43 | 44 | 43 | 43 | 13,200 | 0 | 100% | 100% | 24% | -- | 100% | 102% | 102% | 98% | 105% |
| 20240911 | 43 | 44 | 42 | 43 | 173,500 | 0 | 100% | 100% | 1314% | -- | 102% | 102% | 102% | 98% | 105% |
| 20240912 | 43 | 44 | 43 | 44 | 136,700 | 1 | 102% | 102% | 79% | ▲ | 100% | 100% | 100% | 100% | 107% |
| 20240913 | 44 | 44 | 43 | 44 | 5,600 | 0 | 100% | 100% | 4% | -- | 100% | 100% | 100% | 100% | 107% |
| 20240917 | 44 | 44 | 43 | 44 | 29,800 | 0 | 100% | 100% | 532% | -- | 100% | 100% | 100% | 100% | 105% |
| 20240918 | 44 | 45 | 44 | 44 | 32,300 | 0 | 100% | 100% | 108% | -- | 100% | 100% | 100% | 100% | 102% |
| 20240919 | 44 | 45 | 44 | 44 | 7,000 | 0 | 100% | 100% | 22% | -- | 98% | 98% | 98% | 100% | 102% |
| 20240920 | 45 | 45 | 44 | 44 | 18,400 | 0 | 100% | 98% | 263% | -- | 100% | 100% | 100% | 100% | 102% |
| 20240924 | 44 | 45 | 44 | 44 | 46,300 | 0 | 100% | 100% | 252% | -- | 100% | 100% | 100% | 100% | 102% |
| 20240925 | 44 | 45 | 43 | 44 | 72,700 | 0 | 100% | 100% | 157% | -- | 98% | 100% | 100% | 100% | 102% |
| 20240926 | 44 | 45 | 43 | 43 | 42,800 | -1 | 98% | 98% | 59% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20240927 | 44 | 44 | 44 | 44 | 20,400 | 1 | 102% | 100% | 48% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20240930 | 44 | 44 | 42 | 44 | 152,000 | 0 | 100% | 100% | 745% | -- | 98% | 100% | 100% | 100% | 102% |
| 20241001 | 44 | 44 | 43 | 43 | 11,900 | -1 | 98% | 98% | 8% | ▼ | 102% | 102% | 102% | 98% | 100% |
| 20241002 | 43 | 44 | 43 | 44 | 23,200 | 1 | 102% | 102% | 195% | ▲ | 98% | 98% | 98% | 100% | 102% |
| 20241003 | 44 | 44 | 43 | 43 | 5,800 | -1 | 98% | 98% | 25% | ▼ | 100% | 98% | 95% | 98% | 100% |
| 20241004 | 44 | 44 | 43 | 44 | 33,200 | 1 | 102% | 100% | 572% | ▲ | 100% | 98% | 95% | 100% | 102% |
| 20241007 | 44 | 44 | 44 | 44 | 30,700 | 0 | 100% | 100% | 92% | -- | 100% | 100% | 0% | 100% | 102% |
| 20241008 | 43 | 44 | 43 | 43 | 16,500 | -1 | 98% | 100% | 54% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241009 | 43 | 44 | 43 | 43 | 4,400 | 0 | 100% | 100% | 27% | -- | 98% | 100% | 0% | 98% | 100% |
| 20241010 | 44 | 44 | 43 | 43 | 10,500 | 0 | 100% | 98% | 239% | -- | 98% | 100% | 0% | 98% | 100% |
| 20241011 | 44 | 44 | 43 | 43 | 4,600 | 0 | 100% | 98% | 44% | -- | 100% | 100% | 0% | 98% | 100% |
| 20241015 | 43 | 43 | 42 | 43 | 76,200 | 0 | 100% | 100% | 1657% | -- | 100% | 98% | 0% | 98% | 100% |
| 20241016 | 43 | 44 | 43 | 43 | 20,600 | 0 | 100% | 100% | 27% | -- | 102% | 98% | 0% | 98% | 100% |
| 20241017 | 43 | 44 | 43 | 44 | 24,700 | 1 | 102% | 102% | 120% | ▲ | 100% | 0% | 0% | 100% | 102% |
| 20241018 | 43 | 44 | 42 | 43 | 35,800 | -1 | 98% | 100% | 145% | ▼ | 98% | 0% | 0% | 98% | 100% |
| 20241021 | 43 | 43 | 42 | 42 | 12,300 | -1 | 98% | 98% | 34% | ▼▼ | 98% | 0% | 0% | 95% | 100% |
| 20241022 | 43 | 43 | 42 | 42 | 27,300 | 0 | 100% | 98% | 222% | -- | % | % | % | 95% | 100% |
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 | 0 | 802,700 | 0 | 505,600 | 0 | 297,100 |
| 2024-10-11 | 0 | 825,400 | 0 | 531,400 | 0 | 294,000 |
| 2024-10-04 | 0 | 922,500 | 0 | 529,300 | 0 | 393,200 |
| 2024-09-27 | 0 | 828,000 | 0 | 458,700 | 0 | 369,300 |
| 2024-09-20 | 0 | 849,000 | 0 | 496,700 | 0 | 352,300 |
| 2024-09-13 | 0 | 959,100 | 0 | 598,000 | 0 | 361,100 |
| 2024-09-06 | 0 | 847,500 | 0 | 474,500 | 0 | 373,000 |
| 2024-08-30 | 0 | 844,800 | 0 | 482,700 | 0 | 362,100 |
| 2024-08-23 | 0 | 888,800 | 0 | 529,100 | 0 | 359,700 |
| 2024-08-16 | 0 | 902,900 | 0 | 513,400 | 0 | 389,500 |
| 2024-08-09 | 0 | 859,400 | 0 | 456,600 | 0 | 402,800 |
| 2024-08-02 | 0 | 1,432,200 | 0 | 584,100 | 0 | 848,100 |
| 2024-07-26 | 0 | 1,550,100 | 0 | 590,700 | 0 | 959,400 |
| 2024-07-19 | 0 | 1,542,700 | 0 | 585,800 | 0 | 956,900 |
| 2024-07-12 | 0 | 1,529,300 | 0 | 575,500 | 0 | 953,800 |
| 2024-07-05 | 0 | 1,598,800 | 0 | 633,000 | 0 | 965,800 |
| 2024-06-28 | 0 | 1,810,400 | 0 | 873,000 | 0 | 937,400 |
| 2024-06-21 | 0 | 1,688,500 | 0 | 725,400 | 0 | 963,100 |
| 2024-06-14 | 0 | 1,674,900 | 0 | 672,800 | 0 | 1,002,100 |
| 2024-06-07 | 0 | 1,695,600 | 0 | 668,300 | 0 | 1,027,300 |
| 2024-05-31 | 0 | 1,672,100 | 0 | 593,100 | 0 | 1,079,000 |
| 2024-05-24 | 0 | 1,712,600 | 0 | 604,700 | 0 | 1,107,900 |
| 2024-05-17 | 0 | 1,297,600 | 0 | 571,200 | 0 | 726,400 |
| 2024-05-10 | 0 | 1,243,000 | 0 | 583,800 | 0 | 659,200 |
| 2024-05-02 | 0 | 1,259,300 | 0 | 584,100 | 0 | 675,200 |
| 2024-04-26 | 0 | 1,258,200 | 0 | 583,000 | 0 | 675,200 |
| 2024-04-19 | 0 | 1,260,200 | 0 | 588,400 | 0 | 671,800 |
| 2024-04-12 | 0 | 1,285,300 | 0 | 586,800 | 0 | 698,500 |
| 2024-04-05 | 0 | 1,303,200 | 0 | 586,000 | 0 | 717,200 |
| 2024-03-29 | 0 | 1,297,700 | 0 | 589,100 | 0 | 708,600 |
| 2024-03-22 | 0 | 1,406,000 | 0 | 592,300 | 0 | 813,700 |
| 2024-03-15 | 0 | 1,407,600 | 0 | 591,600 | 0 | 816,000 |
| 2024-03-08 | 0 | 1,600,200 | 0 | 632,000 | 0 | 968,200 |
| 2024-03-01 | 0 | 1,398,100 | 0 | 491,400 | 0 | 906,700 |
| 2024-02-22 | 0 | 1,297,600 | 0 | 487,900 | 0 | 809,700 |
| 2024-02-16 | 0 | 1,342,200 | 0 | 428,900 | 0 | 913,300 |
| 2024-02-09 | 0 | 1,283,600 | 0 | 443,000 | 0 | 840,600 |
| 2024-02-02 | 0 | 1,282,400 | 0 | 439,500 | 0 | 842,900 |
| 2024-01-26 | 0 | 1,233,500 | 0 | 442,200 | 0 | 791,300 |
| 2024-01-19 | 0 | 1,163,800 | 0 | 436,700 | 0 | 727,100 |
| 2024-01-12 | 0 | 1,198,500 | 0 | 437,400 | 0 | 761,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240822 | 15:30 | 堀田丸正 | 代表取締役等の異動に関するお知らせ |
| 20240814 | 15:30 | 堀田丸正 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240814 | 15:30 | 堀田丸正 | 経営支援料に関する契約締結のお知らせ |
| 20240628 | 15:30 | 堀田丸正 | 上場維持基準の適合に向けた計画書 |
| 20240627 | 15:30 | 堀田丸正 | 支配株主等に関する事項について |
| 20240614 | 15:30 | 堀田丸正 | （訂正）役員の異動に関するお知らせの一部訂正について |
| 20240515 | 12:30 | 堀田丸正 | 2024年3月期通期連結業績予想数値と実績値の差異に関するお知らせ |
| 20240515 | 12:30 | 堀田丸正 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240515 | 12:30 | 堀田丸正 | 役員の異動に関するお知らせ |
| 20240213 | 15:30 | 堀田丸正 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8105 | 1 | 堀田丸正株式会社 | ファッション、きもの、マテリアル、繊維、ジュエリー、ライフスタイル商品の企画・製造・販売 | 2024-10-23 03:23:58 |
| 8105 | 2 | 2025年3月期 第1四半期決算短信を公開いたしました。 | 堀田丸正株式会社 | 2024-08-20 13:32:39 |
| 8105 | 2 | 第120回定時株主総会決議ご通知を公開いたしました。 | 堀田丸正株式会社 | 2024-06-29 02:30:34 |
| 8105 | 2 | 上場維持基準の適合に向けた計画書 | 堀田丸正株式会社 | 2024-06-29 02:30:33 |
| 8105 | 2 | 2024年3月期 有価証券報告書を公開いたしました。 | 堀田丸正株式会社 | 2024-06-29 02:30:32 |
| 8105 | 2 | 「第120回定時株主総会の招集ご通知」の一部訂正について | 堀田丸正株式会社 | 2024-06-21 20:30:35 |
| 8105 | 2 | IR：招集通知 | 堀田丸正株式会社 | 2024-06-18 20:38:43 |
| 8105 | 2 | IR：電子公告 | 堀田丸正株式会社 | 2024-06-18 20:38:42 |
| 8105 | 2 | IR：コーポレートガバナンス | 堀田丸正株式会社 | 2024-06-18 20:38:41 |
| 8105 | 2 | IR：IRに関するお問合せ | 堀田丸正株式会社 | 2024-06-18 20:38:38 |