| 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 | 42 | 44 | 42 | 43 | 158,100 | 1 | 102% | 102% | 152% | ▲ | 100% | 102% | 110% | 100% | 108% |
| 20250311 | 42 | 44 | 41 | 42 | 343,100 | -1 | 98% | 100% | 217% | ▼ | 98% | 102% | 105% | 98% | 105% |
| 20250312 | 43 | 43 | 41 | 42 | 110,000 | 0 | 100% | 98% | 32% | -- | 102% | 105% | 107% | 98% | 105% |
| 20250313 | 42 | 43 | 41 | 43 | 104,200 | 1 | 102% | 102% | 95% | ▲ | 100% | 102% | 105% | 100% | 108% |
| 20250314 | 43 | 44 | 42 | 43 | 181,600 | 0 | 100% | 100% | 174% | -- | 100% | 100% | 102% | 100% | 108% |
| 20250317 | 43 | 43 | 43 | 43 | 144,200 | 0 | 100% | 100% | 79% | -- | 102% | 105% | 100% | 100% | 108% |
| 20250318 | 43 | 45 | 43 | 44 | 141,200 | 1 | 102% | 102% | 98% | ▲ | 100% | 105% | 95% | 100% | 110% |
| 20250319 | 44 | 45 | 43 | 44 | 142,900 | 0 | 100% | 100% | 101% | -- | 98% | 105% | 93% | 100% | 107% |
| 20250321 | 44 | 45 | 43 | 43 | 89,400 | -1 | 98% | 98% | 63% | ▼ | 98% | 102% | 93% | 98% | 105% |
| 20250324 | 44 | 45 | 43 | 43 | 149,400 | 0 | 100% | 98% | 167% | -- | 102% | 102% | 93% | 98% | 105% |
| 20250325 | 44 | 52 | 44 | 45 | 4,960,000 | 2 | 105% | 102% | 3320% | ▲ | 102% | 100% | 91% | 100% | 110% |
| 20250326 | 45 | 49 | 44 | 46 | 701,700 | 1 | 102% | 102% | 14% | ▲▲ | 96% | 94% | 87% | 100% | 112% |
| 20250327 | 47 | 47 | 45 | 45 | 370,900 | -1 | 98% | 96% | 53% | ▼ | 98% | 98% | 93% | 98% | 110% |
| 20250328 | 44 | 45 | 43 | 43 | 246,300 | -2 | 96% | 98% | 66% | ▼▼ | 105% | 98% | 95% | 93% | 105% |
| 20250331 | 43 | 50 | 43 | 45 | 1,439,100 | 2 | 105% | 105% | 584% | ▲ | 98% | 87% | 91% | 98% | 110% |
| 20250401 | 45 | 45 | 43 | 44 | 135,700 | -1 | 98% | 98% | 9% | ▼ | 98% | 89% | 93% | 96% | 107% |
| 20250402 | 44 | 44 | 43 | 43 | 78,600 | -1 | 98% | 98% | 58% | ▼▼ | 100% | 95% | 98% | 93% | 102% |
| 20250403 | 42 | 43 | 41 | 42 | 454,000 | -1 | 98% | 100% | 578% | ▼▼▼ | 95% | 100% | 100% | 91% | 100% |
| 20250404 | 41 | 41 | 38 | 39 | 714,200 | -3 | 93% | 95% | 157% | ▼▼▼▼ | 103% | 108% | 108% | 85% | 100% |
| 20250408 | 38 | 40 | 38 | 39 | 200,300 | 0 | 100% | 103% | 28% | -- | 97% | 108% | 111% | 85% | 100% |
| 20250409 | 38 | 39 | 36 | 37 | 313,700 | -2 | 95% | 97% | 157% | ▼ | 103% | 103% | 108% | 80% | 100% |
| 20250410 | 39 | 40 | 39 | 40 | 140,200 | 3 | 108% | 103% | 45% | ▲ | 105% | 100% | 108% | 87% | 108% |
| 20250411 | 39 | 41 | 39 | 41 | 113,900 | 1 | 103% | 105% | 81% | ▲▲ | 100% | 95% | 102% | 89% | 111% |
| 20250414 | 41 | 41 | 40 | 41 | 149,800 | 0 | 100% | 100% | 132% | -- | 98% | 98% | 105% | 89% | 111% |
| 20250415 | 41 | 41 | 39 | 40 | 229,000 | -1 | 98% | 98% | 153% | ▼ | 98% | 103% | 108% | 87% | 108% |
| 20250416 | 40 | 46 | 37 | 39 | 3,665,000 | -1 | 98% | 98% | 1600% | ▼▼ | 95% | 105% | 110% | 85% | 105% |
| 20250417 | 39 | 42 | 36 | 37 | 4,775,900 | -2 | 95% | 95% | 130% | ▼▼▼ | 103% | 108% | 116% | 80% | 100% |
| 20250418 | 38 | 39 | 38 | 39 | 475,800 | 2 | 105% | 103% | 10% | ▲ | 103% | 103% | 113% | 85% | 105% |
| 20250421 | 39 | 48 | 38 | 40 | 8,131,700 | 1 | 103% | 103% | 1709% | ▲▲ | 103% | 100% | 110% | 87% | 108% |
| 20250422 | 40 | 47 | 39 | 41 | 14,227,100 | 1 | 103% | 103% | 175% | ▲▲▲ | 100% | 100% | 107% | 89% | 111% |
| 20250423 | 41 | 45 | 40 | 41 | 8,616,500 | 0 | 100% | 100% | 61% | -- | 95% | 98% | 105% | 89% | 111% |
| 20250424 | 42 | 43 | 40 | 40 | 794,700 | -1 | 98% | 95% | 9% | ▼ | 98% | 103% | 110% | 89% | 108% |
| 20250425 | 40 | 41 | 39 | 39 | 245,700 | -1 | 98% | 98% | 31% | ▼▼ | 103% | 108% | 167% | 87% | 105% |
| 20250428 | 39 | 43 | 39 | 40 | 4,384,900 | 1 | 103% | 103% | 1785% | ▲ | 103% | 105% | 168% | 89% | 108% |
| 20250430 | 40 | 45 | 39 | 41 | 8,682,700 | 1 | 103% | 103% | 198% | ▲▲ | 98% | 100% | 163% | 93% | 111% |
| 20250501 | 41 | 41 | 40 | 40 | 329,300 | -1 | 98% | 98% | 4% | ▼ | 103% | 105% | 168% | 93% | 108% |
| 20250502 | 40 | 42 | 40 | 41 | 615,800 | 1 | 103% | 103% | 187% | ▲ | 102% | 102% | 163% | 98% | 111% |
| 20250507 | 41 | 43 | 41 | 42 | 193,800 | 1 | 102% | 102% | 31% | ▲▲ | 100% | 105% | 163% | 100% | 114% |
| 20250508 | 41 | 43 | 41 | 41 | 202,300 | -1 | 98% | 100% | 104% | ▼ | 98% | 102% | 160% | 98% | 111% |
| 20250509 | 42 | 42 | 41 | 41 | 85,100 | 0 | 100% | 98% | 42% | -- | 100% | 100% | 160% | 98% | 111% |
| 20250512 | 42 | 42 | 41 | 42 | 64,600 | 1 | 102% | 100% | 76% | ▲ | 102% | 107% | 163% | 100% | 114% |
| 20250513 | 41 | 42 | 41 | 42 | 545,700 | 0 | 100% | 102% | 845% | -- | 102% | 105% | 160% | 100% | 114% |
| 20250514 | 42 | 43 | 41 | 43 | 322,600 | 1 | 102% | 102% | 59% | ▲ | 98% | 102% | 156% | 100% | 116% |
| 20250515 | 43 | 44 | 42 | 42 | 441,900 | -1 | 98% | 98% | 137% | ▼ | 98% | 102% | 153% | 98% | 114% |
| 20250516 | 43 | 44 | 41 | 42 | 669,500 | 0 | 100% | 98% | 152% | -- | 102% | 100% | 153% | 98% | 114% |
| 20250519 | 43 | 45 | 43 | 44 | 317,300 | 2 | 105% | 102% | 47% | ▲ | 100% | 100% | 150% | 100% | 119% |
| 20250520 | 44 | 46 | 43 | 44 | 1,479,100 | 0 | 100% | 100% | 466% | -- | 100% | 148% | 141% | 100% | 113% |
| 20250521 | 44 | 45 | 43 | 44 | 301,000 | 0 | 100% | 100% | 20% | -- | 100% | 153% | 130% | 100% | 113% |
| 20250522 | 43 | 44 | 43 | 43 | 264,700 | -1 | 98% | 100% | 88% | ▼ | 100% | 156% | 130% | 98% | 110% |
| 20250523 | 43 | 44 | 42 | 43 | 260,900 | 0 | 100% | 100% | 99% | -- | 102% | 156% | 0% | 98% | 110% |
| 20250526 | 43 | 45 | 42 | 44 | 132,600 | 1 | 102% | 102% | 51% | ▲ | 141% | 141% | 0% | 100% | 113% |
| 20250527 | 46 | 72 | 45 | 65 | 35,839,600 | 21 | 148% | 141% | 27028% | ▲▲ | 88% | 88% | 0% | 100% | 167% |
| 20250528 | 75 | 83 | 64 | 66 | 22,111,000 | 1 | 102% | 88% | 62% | ▲▲▲ | 108% | 106% | 0% | 100% | 165% |
| 20250529 | 62 | 68 | 60 | 67 | 6,352,400 | 1 | 102% | 108% | 29% | ▲▲▲▲ | 90% | 86% | 0% | 100% | 168% |
| 20250530 | 72 | 72 | 62 | 65 | 4,886,800 | -2 | 97% | 90% | 77% | ▼ | 98% | 88% | 0% | 97% | 163% |
| 20250602 | 64 | 65 | 62 | 63 | 1,426,100 | -2 | 97% | 98% | 29% | ▼▼ | 105% | 89% | 0% | 94% | 154% |
| 20250603 | 63 | 74 | 63 | 66 | 9,563,900 | 3 | 105% | 105% | 671% | ▲ | 97% | 0% | 0% | 99% | 161% |
| 20250604 | 64 | 65 | 61 | 62 | 1,822,200 | -4 | 94% | 97% | 19% | ▼ | 90% | 0% | 0% | 93% | 151% |
| 20250605 | 60 | 61 | 54 | 54 | 4,371,300 | -8 | 87% | 90% | 240% | ▼▼ | 104% | 0% | 0% | 81% | 132% |
| 20250606 | 54 | 56 | 53 | 56 | 2,119,200 | 2 | 104% | 104% | 48% | ▲ | % | % | % | 84% | 133% |
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 | 0 | 3,695,700 | 0 | 2,517,000 | 0 | 1,178,700 |
| 2025-05-23 | 0 | 1,581,700 | 0 | 1,021,800 | 0 | 559,900 |
| 2025-05-16 | 0 | 1,760,500 | 0 | 1,378,700 | 0 | 381,800 |
| 2025-05-09 | 0 | 1,473,000 | 0 | 828,300 | 0 | 644,700 |
| 2025-05-02 | 0 | 1,472,200 | 0 | 904,100 | 0 | 568,100 |
| 2025-04-25 | 0 | 1,477,100 | 0 | 850,900 | 0 | 626,200 |
| 2025-04-18 | 0 | 1,348,700 | 0 | 906,500 | 0 | 442,200 |
| 2025-04-11 | 0 | 1,463,700 | 0 | 1,150,600 | 0 | 313,100 |
| 2025-04-04 | 0 | 1,494,400 | 0 | 1,081,000 | 0 | 413,400 |
| 2025-03-28 | 0 | 1,272,400 | 0 | 752,800 | 0 | 519,600 |
| 2025-03-21 | 0 | 1,284,900 | 0 | 830,000 | 0 | 454,900 |
| 2025-03-14 | 0 | 1,636,300 | 0 | 1,114,300 | 0 | 522,000 |
| 2025-03-07 | 0 | 1,662,500 | 0 | 1,183,800 | 0 | 478,700 |
| 2025-02-28 | 0 | 1,538,900 | 0 | 1,032,800 | 0 | 506,100 |
| 2025-02-21 | 0 | 1,657,800 | 0 | 1,174,900 | 0 | 482,900 |
| 2025-02-14 | 0 | 1,554,800 | 0 | 984,700 | 0 | 570,100 |
| 2025-02-07 | 0 | 1,547,800 | 0 | 1,046,800 | 0 | 501,000 |
| 2025-01-31 | 0 | 1,574,800 | 0 | 1,052,000 | 0 | 522,800 |
| 2025-01-24 | 0 | 1,526,000 | 0 | 976,800 | 0 | 549,200 |
| 2025-01-17 | 0 | 1,500,600 | 0 | 971,900 | 0 | 528,700 |
| 2025-01-10 | 0 | 1,596,800 | 0 | 1,060,500 | 0 | 536,300 |
| 2024-12-27 | 0 | 1,541,600 | 0 | 981,900 | 0 | 559,700 |
| 2024-12-20 | 0 | 1,211,300 | 0 | 738,900 | 0 | 472,400 |
| 2024-12-13 | 0 | 1,073,700 | 0 | 561,800 | 0 | 511,900 |
| 2024-12-06 | 0 | 1,071,500 | 0 | 548,300 | 0 | 523,200 |
| 2024-11-29 | 0 | 1,076,200 | 0 | 527,000 | 0 | 549,200 |
| 2024-11-22 | 0 | 1,179,500 | 0 | 690,200 | 0 | 489,300 |
| 2024-11-15 | 0 | 1,342,200 | 0 | 714,500 | 0 | 627,700 |
| 2024-11-08 | 0 | 933,800 | 0 | 594,200 | 0 | 339,600 |
| 2024-11-01 | 0 | 828,500 | 0 | 540,400 | 0 | 288,100 |
| 2024-10-25 | 0 | 788,700 | 0 | 505,700 | 0 | 283,000 |
| 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
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-03 | Nomura International plc | 494,200 | 0.82% | ▼ | -108,800 | 63 | 74 | 63 | 66 | 9,563,900 |
| 2025-06-03 | UBS AG | 257,400 | 0.43% | ▼ | -244,300 | 63 | 74 | 63 | 66 | 9,563,900 |
| 2025-06-02 | Nomura International plc | 603,000 | 1.01% | ▲ | 98,700 | 64 | 65 | 62 | 63 | 1,426,100 |
| 2025-06-02 | UBS AG | 501,700 | 0.84% | ▲ | 60,500 | 64 | 65 | 62 | 63 | 1,426,100 |
| 2025-05-30 | Nomura International plc | 504,300 | 0.84% | ▲ | 72 | 72 | 62 | 65 | 4,886,800 | |
| 2025-05-30 | UBS AG | 441,200 | 0.73% | ▲ | 171,300 | 72 | 72 | 62 | 65 | 4,886,800 |
| 2025-05-29 | UBS AG | 269,900 | 0.45% | ▼ | -245,800 | 62 | 68 | 60 | 67 | 6,352,400 |
| 2025-05-28 | UBS AG | 515,700 | 0.86% | ▲ | 75 | 83 | 64 | 66 | 22,111,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250529 | 14:00 | 堀田丸正 | 株式の売出しに関するお知らせ |
| 20250528 | 16:40 | 堀田丸正 | 代表取締役の異動及び役員の異動に関するお知らせ |
| 20250528 | 16:40 | 堀田丸正 | 定款の一部変更に関するお知らせ |
| 20250527 | 09:00 | 堀田丸正 | （訂正）「親会社、その他の関係会社及び主要株主異動に関するお知らせ」の一部訂正について |
| 20250526 | 17:10 | 堀田丸正 | 親会社、その他の関係会社及び主要株主の異動に関するお知らせ |
| 20241219 | 15:30 | 堀田丸正 | 当社グループの構造改革の継続実施及び特別損失計上見込みに関するお知らせ |
| 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 | 2025-06-06 23:28:12 |
| 8105 | 2 | （訂正） 「親会社、その他の関係会社及び主要株主の異動に関するお知らせ」 の一部訂正について | 堀田丸正株式会社 | 2025-05-27 10:29:37 |
| 8105 | 2 | 親会社、その他の関係会社及び主要株主の異動に関するお知らせ | 堀田丸正株式会社 | 2025-05-26 23:29:30 |
| 8105 | 2 | 2025年3月期 決算説明資料を公開いたしました。 | 堀田丸正株式会社 | 2025-05-15 22:29:04 |
| 8105 | 2 | 2025年3月期 第3四半期決算短信を公開いたしました。 | 堀田丸正株式会社 | 2025-02-14 18:29:27 |
| 8105 | 2 | 2025年3月期 第2四半期（中間期）決算短信を公開いたしました。 | 堀田丸正株式会社 | 2024-11-14 23:30:10 |
| 8105 | 2 | 2025年3月期 半期報告書を公開いたしました。 | 堀田丸正株式会社 | 2024-11-14 23:30:09 |
| 8105 | 2 | 2025年3月期 中間期決算説明資料を公開いたしました。 | 堀田丸正株式会社 | 2024-11-14 23:30:07 |
| 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 |