| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 4,795 | 4,800 | 4,795 | 4,800 | 200 | 5 | 100% | 100% | 200% | ▲▲ | 100% | 102% | 100% | 98% | 115% |
| 20240925 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 100% | 98% | 115% |
| 20240926 | 4,800 | 4,800 | 4,790 | 4,790 | 200 | -10 | 100% | 100% | 100% | ▼ | 100% | 101% | 102% | 98% | 114% |
| 20240927 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | -90 | 98% | 100% | 50% | ▼▼ | 104% | 99% | 102% | 96% | 108% |
| 20240930 | 4,700 | 4,890 | 4,700 | 4,890 | 300 | 190 | 104% | 104% | 300% | ▲ | 101% | 103% | 105% | 100% | 112% |
| 20241002 | 4,550 | 4,580 | 4,550 | 4,580 | 1,100 | -310 | 94% | 101% | 367% | ▼ | 103% | 102% | 104% | 94% | 105% |
| 20241003 | 4,600 | 4,745 | 4,570 | 4,745 | 500 | 165 | 104% | 103% | 45% | ▲ | 99% | 100% | 102% | 97% | 109% |
| 20241004 | 4,745 | 4,745 | 4,675 | 4,675 | 1,000 | -70 | 99% | 99% | 200% | ▼ | 100% | 101% | 105% | 96% | 107% |
| 20241007 | 4,675 | 4,675 | 4,675 | 4,675 | 100 | 0 | 100% | 100% | 10% | -- | 99% | 101% | 103% | 96% | 104% |
| 20241008 | 4,745 | 4,745 | 4,695 | 4,695 | 200 | 20 | 100% | 99% | 200% | ▲ | 99% | 101% | 104% | 96% | 103% |
| 20241009 | 4,725 | 4,735 | 4,690 | 4,695 | 400 | 0 | 100% | 99% | 200% | -- | 100% | 101% | 104% | 96% | 103% |
| 20241010 | 4,735 | 4,735 | 4,665 | 4,725 | 600 | 30 | 101% | 100% | 150% | ▲ | 100% | 101% | 104% | 97% | 103% |
| 20241011 | 4,730 | 4,730 | 4,730 | 4,730 | 100 | 5 | 100% | 100% | 17% | ▲▲ | 101% | 99% | 103% | 97% | 103% |
| 20241015 | 4,755 | 4,790 | 4,755 | 4,790 | 400 | 60 | 101% | 101% | 400% | ▲▲▲ | 99% | 99% | 105% | 98% | 105% |
| 20241016 | 4,750 | 4,750 | 4,725 | 4,725 | 200 | -65 | 99% | 99% | 50% | ▼ | 103% | 103% | 107% | 97% | 103% |
| 20241017 | 4,655 | 4,790 | 4,655 | 4,790 | 500 | 65 | 101% | 103% | 250% | ▲ | 100% | 102% | 105% | 98% | 105% |
| 20241018 | 4,720 | 4,730 | 4,720 | 4,730 | 300 | -60 | 99% | 100% | 60% | ▼ | 101% | 103% | 107% | 97% | 103% |
| 20241021 | 4,665 | 4,785 | 4,665 | 4,715 | 500 | -15 | 100% | 101% | 167% | ▼▼ | 99% | 101% | 105% | 96% | 103% |
| 20241022 | 4,750 | 4,750 | 4,690 | 4,690 | 200 | -25 | 99% | 99% | 40% | ▼▼▼ | 101% | 99% | 105% | 96% | 102% |
| 20241023 | 4,750 | 4,790 | 4,750 | 4,790 | 200 | 100 | 102% | 101% | 100% | ▲ | 100% | 97% | 104% | 98% | 105% |
| 20241024 | 4,795 | 4,795 | 4,795 | 4,795 | 100 | 5 | 100% | 100% | 50% | ▲▲ | 100% | 97% | 104% | 98% | 105% |
| 20241025 | 4,795 | 4,795 | 4,795 | 4,795 | 200 | 0 | 100% | 100% | 200% | -- | 101% | 104% | 107% | 98% | 105% |
| 20241028 | 4,655 | 4,715 | 4,655 | 4,715 | 900 | -80 | 98% | 101% | 450% | ▼ | 99% | 104% | 106% | 96% | 103% |
| 20241029 | 4,710 | 4,710 | 4,645 | 4,645 | 300 | -70 | 99% | 99% | 33% | ▼▼ | 100% | 105% | 107% | 95% | 101% |
| 20241030 | 4,655 | 4,655 | 4,655 | 4,655 | 100 | 10 | 100% | 100% | 33% | ▲ | 100% | 105% | 107% | 97% | 102% |
| 20241031 | 4,655 | 4,655 | 4,655 | 4,655 | 17,000 | 0 | 100% | 100% | 17000% | -- | 100% | 101% | 102% | 97% | 100% |
| 20241101 | 4,865 | 4,930 | 4,860 | 4,860 | 1,500 | 205 | 104% | 100% | 9% | ▲ | 100% | 100% | 101% | 100% | 105% |
| 20241105 | 4,900 | 4,955 | 4,900 | 4,905 | 500 | 45 | 101% | 100% | 33% | ▲▲ | 100% | 100% | 101% | 100% | 106% |
| 20241106 | 4,905 | 4,920 | 4,905 | 4,905 | 300 | 0 | 100% | 100% | 60% | -- | 99% | 100% | 98% | 100% | 106% |
| 20241107 | 4,975 | 4,975 | 4,905 | 4,905 | 300 | 0 | 100% | 99% | 100% | -- | 99% | 100% | 98% | 100% | 106% |
| 20241112 | 4,975 | 4,975 | 4,905 | 4,905 | 300 | 0 | 100% | 99% | 100% | -- | 100% | 100% | 99% | 100% | 106% |
| 20241113 | 4,925 | 4,925 | 4,905 | 4,905 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 102% | 100% | 100% | 106% |
| 20241114 | 4,905 | 4,905 | 4,905 | 4,905 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 98% | 100% | 106% |
| 20241115 | 4,975 | 4,975 | 4,920 | 4,970 | 900 | 65 | 101% | 100% | 900% | ▲ | 99% | 100% | 99% | 100% | 107% |
| 20241118 | 4,965 | 4,965 | 4,905 | 4,905 | 300 | -65 | 99% | 99% | 33% | ▼ | 100% | 100% | 99% | 99% | 106% |
| 20241120 | 4,925 | 4,925 | 4,925 | 4,925 | 100 | 20 | 100% | 100% | 33% | ▲ | 100% | 98% | 97% | 99% | 106% |
| 20241125 | 4,985 | 4,985 | 4,985 | 4,985 | 100 | 60 | 101% | 100% | 100% | ▲▲ | 100% | 99% | 98% | 100% | 107% |
| 20241126 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | -35 | 99% | 100% | 100% | ▼ | 100% | 99% | 97% | 99% | 107% |
| 20241127 | 4,935 | 4,935 | 4,935 | 4,935 | 100 | -15 | 100% | 100% | 100% | ▼▼ | 100% | 101% | 99% | 99% | 106% |
| 20241129 | 4,865 | 4,865 | 4,825 | 4,850 | 2,000 | -85 | 98% | 100% | 2000% | ▼▼▼ | 100% | 100% | 0% | 97% | 104% |
| 20241202 | 4,890 | 4,890 | 4,890 | 4,890 | 100 | 40 | 101% | 100% | 5% | ▲ | 100% | 100% | 0% | 98% | 105% |
| 20241203 | 4,900 | 4,900 | 4,890 | 4,900 | 1,300 | 10 | 100% | 100% | 1300% | ▲▲ | 100% | 100% | 0% | 98% | 105% |
| 20241204 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 0 | 100% | 100% | 8% | -- | 100% | 99% | 0% | 98% | 105% |
| 20241206 | 4,900 | 4,900 | 4,900 | 4,900 | 400 | 0 | 100% | 100% | 400% | -- | 100% | 99% | 0% | 98% | 105% |
| 20241210 | 4,900 | 4,900 | 4,900 | 4,900 | 300 | 0 | 100% | 100% | 75% | -- | 100% | 98% | 0% | 98% | 105% |
| 20241211 | 4,900 | 4,900 | 4,880 | 4,880 | 900 | -20 | 100% | 100% | 300% | ▼ | 99% | 98% | 0% | 98% | 101% |
| 20241213 | 4,895 | 4,895 | 4,835 | 4,835 | 300 | -45 | 99% | 99% | 33% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241216 | 4,840 | 4,840 | 4,835 | 4,835 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 0% | 0% | 97% | 100% |
| 20241219 | 4,830 | 4,830 | 4,810 | 4,810 | 200 | -25 | 99% | 100% | 67% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241220 | 4,810 | 4,810 | 4,810 | 4,810 | 200 | 0 | 100% | 100% | 100% | -- | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 19,700 | 0 | 16,900 | 0 | 2,800 |
| 2024-12-06 | 0 | 19,600 | 0 | 16,900 | 0 | 2,700 |
| 2024-11-29 | 0 | 19,700 | 0 | 16,900 | 0 | 2,800 |
| 2024-11-22 | 0 | 18,600 | 0 | 16,900 | 0 | 1,700 |
| 2024-11-15 | 0 | 18,600 | 0 | 16,900 | 0 | 1,700 |
| 2024-11-08 | 0 | 18,400 | 0 | 16,900 | 0 | 1,500 |
| 2024-11-01 | 0 | 18,400 | 0 | 16,900 | 0 | 1,500 |
| 2024-10-25 | 0 | 800 | 0 | 0 | 0 | 800 |
| 2024-10-18 | 0 | 800 | 0 | 0 | 0 | 800 |
| 2024-10-11 | 0 | 800 | 0 | 0 | 0 | 800 |
| 2024-10-04 | 0 | 1,000 | 0 | 0 | 0 | 1,000 |
| 2024-09-27 | 0 | 800 | 0 | 0 | 0 | 800 |
| 2024-09-20 | 0 | 900 | 0 | 200 | 0 | 700 |
| 2024-09-13 | 0 | 900 | 0 | 200 | 0 | 700 |
| 2024-09-06 | 0 | 1,600 | 0 | 200 | 0 | 1,400 |
| 2024-08-30 | 0 | 1,600 | 0 | 200 | 0 | 1,400 |
| 2024-08-23 | 0 | 1,600 | 0 | 200 | 0 | 1,400 |
| 2024-08-16 | 0 | 1,700 | 0 | 200 | 0 | 1,500 |
| 2024-08-09 | 0 | 18,900 | 0 | 17,100 | 0 | 1,800 |
| 2024-08-02 | 0 | 19,200 | 0 | 17,400 | 0 | 1,800 |
| 2024-07-26 | 0 | 19,300 | 0 | 17,600 | 0 | 1,700 |
| 2024-07-19 | 0 | 19,400 | 0 | 17,600 | 0 | 1,800 |
| 2024-07-12 | 0 | 19,400 | 0 | 17,600 | 0 | 1,800 |
| 2024-07-05 | 0 | 19,200 | 0 | 17,400 | 0 | 1,800 |
| 2024-06-28 | 0 | 19,200 | 0 | 17,400 | 0 | 1,800 |
| 2024-06-21 | 0 | 19,400 | 0 | 17,500 | 0 | 1,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 16:00 | ホウライ | 2024年9月期 決算短信〔日本基準〕（非連結） |
| 20241031 | 16:00 | ホウライ | 2024年9月期 決算説明資料 |
| 20241031 | 16:00 | ホウライ | 減損損失の計上及び業績予想と実績との差異に関するお知らせ |
| 20241031 | 16:00 | ホウライ | 剰余金の配当に関するお知らせ |
| 20241031 | 16:00 | ホウライ | 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 20241031 | 16:00 | ホウライ | 株主優待制度の変更（拡充）に関するお知らせ |
| 20240924 | 16:00 | ホウライ | 代表取締役及び役員並びに重要な使用人の異動に関するお知らせ |
| 20240730 | 16:00 | ホウライ | 2024年9月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240730 | 16:00 | ホウライ | 通期業績予想の修正に関するお知らせ |
| 20240426 | 16:00 | ホウライ | 2024年9月期 第2四半期決算短信〔日本基準〕（非連結） |
| 20240327 | 16:00 | ホウライ | 執行役員の選任に関するお知らせ |
| 20240131 | 16:00 | ホウライ | 2024年9月期 第1四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UB7E | 350 | 2024-09-02 16:05 | ホウライ株式会社 | 重田 光時 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9679 | 1 | ホウライ株式会社 | 2024-12-21 15:23:44 |
| 9679 | 2 | 那須千本松牧場｜入場･駐車場無料！ 豊かな自然と歴史、こだわりの乳製品 | 2024-06-26 20:32:35 |
| 9679 | 2 | 更新情報（IR資料）｜投資家・株主情報 | ホウライ株式会社 | 2024-06-26 20:32:34 |
| 9679 | 2 | IR資料室｜投資家・株主情報 | ホウライ株式会社 | 2024-06-26 20:32:31 |
| 9679 | 2 | IRイベント｜投資家・株主情報 | ホウライ株式会社 | 2024-06-26 20:32:30 |
| 9679 | 2 | 個人投資家の皆様へ｜投資家・株主情報 | ホウライ株式会社 | 2024-06-26 20:32:29 |
| 9679 | 2 | 投資家・株主情報 | ホウライ株式会社 | 2024-06-26 20:32:28 |
| 9679 | 3 | お知らせ一覧｜ホウライ株式会社 | 2024-06-26 20:32:32 |