| 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 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 70 | 101% | 100% | 100% | ▲ | 101% | 97% | 102% | 100% | 119% |
| 20240729 | 4,805 | 4,865 | 4,800 | 4,865 | 300 | 65 | 101% | 101% | 300% | ▲ | 100% | 88% | 102% | 100% | 120% |
| 20240730 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | -65 | 99% | 100% | 33% | ▼ | 98% | 92% | 102% | 99% | 118% |
| 20240801 | 4,800 | 4,800 | 4,710 | 4,710 | 500 | -90 | 98% | 98% | 500% | ▼ | 102% | 97% | 106% | 97% | 115% |
| 20240802 | 4,600 | 4,680 | 4,600 | 4,670 | 300 | -40 | 99% | 102% | 60% | ▼ | 92% | 97% | 106% | 96% | 114% |
| 20240805 | 4,610 | 4,670 | 4,225 | 4,225 | 600 | -445 | 90% | 92% | 200% | ▼ | 99% | 105% | 115% | 87% | 103% |
| 20240806 | 4,235 | 4,300 | 4,165 | 4,185 | 700 | -40 | 99% | 99% | 117% | ▼ | 100% | 101% | 111% | 86% | 102% |
| 20240807 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 215 | 105% | 100% | 14% | ▲ | 100% | 101% | 109% | 90% | 107% |
| 20240808 | 4,470 | 4,470 | 4,470 | 4,470 | 100 | 70 | 102% | 100% | 100% | ▲ | 100% | 105% | 108% | 92% | 107% |
| 20240809 | 4,435 | 4,435 | 4,435 | 4,435 | 100 | -35 | 99% | 100% | 100% | ▼ | 97% | 104% | 106% | 91% | 106% |
| 20240813 | 4,540 | 4,540 | 4,425 | 4,425 | 600 | -10 | 100% | 97% | 600% | ▼ | 100% | 111% | 110% | 91% | 106% |
| 20240815 | 4,355 | 4,355 | 4,355 | 4,355 | 500 | -70 | 98% | 100% | 83% | ▼ | 100% | 109% | 0% | 90% | 104% |
| 20240820 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 145 | 103% | 100% | 20% | ▲ | 102% | 107% | 0% | 92% | 108% |
| 20240823 | 4,570 | 4,640 | 4,430 | 4,640 | 400 | 140 | 103% | 102% | 400% | ▲▲ | 102% | 105% | 0% | 95% | 111% |
| 20240826 | 4,650 | 4,720 | 4,580 | 4,720 | 400 | 80 | 102% | 102% | 100% | ▲▲▲ | 104% | 105% | 103% | 97% | 113% |
| 20240829 | 4,650 | 4,825 | 4,630 | 4,825 | 800 | 105 | 102% | 104% | 200% | ▲▲▲▲ | 100% | 98% | 100% | 99% | 115% |
| 20240902 | 4,890 | 4,890 | 4,890 | 4,890 | 100 | 65 | 101% | 100% | 13% | ▲▲▲▲▲ | 101% | 99% | 101% | 100% | 117% |
| 20240903 | 4,820 | 4,885 | 4,820 | 4,885 | 200 | -5 | 100% | 101% | 200% | ▼ | 100% | 99% | 98% | 100% | 117% |
| 20240906 | 4,865 | 4,865 | 4,865 | 4,865 | 100 | -20 | 100% | 100% | 50% | ▼▼ | 101% | 103% | 102% | 99% | 116% |
| 20240909 | 4,650 | 4,700 | 4,650 | 4,700 | 300 | -165 | 97% | 101% | 300% | ▼▼▼ | 100% | 101% | 99% | 96% | 112% |
| 20240912 | 4,770 | 4,790 | 4,770 | 4,790 | 300 | 90 | 102% | 100% | 100% | ▲ | 100% | 100% | 99% | 98% | 114% |
| 20240913 | 4,790 | 4,790 | 4,790 | 4,790 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 100% | 98% | 114% |
| 20240920 | 4,795 | 4,795 | 4,795 | 4,795 | 100 | 5 | 100% | 100% | 50% | ▲ | 100% | 102% | 100% | 98% | 115% |
| 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% | 103% | 94% | 105% |
| 20241003 | 4,600 | 4,745 | 4,570 | 4,745 | 500 | 165 | 104% | 103% | 45% | ▲ | 99% | 100% | 99% | 97% | 109% |
| 20241004 | 4,745 | 4,745 | 4,675 | 4,675 | 1,000 | -70 | 99% | 99% | 200% | ▼ | 100% | 101% | 100% | 96% | 107% |
| 20241007 | 4,675 | 4,675 | 4,675 | 4,675 | 100 | 0 | 100% | 100% | 10% | -- | 99% | 101% | 0% | 96% | 104% |
| 20241008 | 4,745 | 4,745 | 4,695 | 4,695 | 200 | 20 | 100% | 99% | 200% | ▲ | 99% | 101% | 0% | 96% | 103% |
| 20241009 | 4,725 | 4,735 | 4,690 | 4,695 | 400 | 0 | 100% | 99% | 200% | -- | 100% | 101% | 0% | 96% | 103% |
| 20241010 | 4,735 | 4,735 | 4,665 | 4,725 | 600 | 30 | 101% | 100% | 150% | ▲ | 100% | 101% | 0% | 97% | 103% |
| 20241011 | 4,730 | 4,730 | 4,730 | 4,730 | 100 | 5 | 100% | 100% | 17% | ▲▲ | 101% | 99% | 0% | 97% | 103% |
| 20241015 | 4,755 | 4,790 | 4,755 | 4,790 | 400 | 60 | 101% | 101% | 400% | ▲▲▲ | 99% | 99% | 0% | 98% | 105% |
| 20241016 | 4,750 | 4,750 | 4,725 | 4,725 | 200 | -65 | 99% | 99% | 50% | ▼ | 103% | 101% | 0% | 97% | 103% |
| 20241017 | 4,655 | 4,790 | 4,655 | 4,790 | 500 | 65 | 101% | 103% | 250% | ▲ | 100% | 0% | 0% | 98% | 105% |
| 20241018 | 4,720 | 4,730 | 4,720 | 4,730 | 300 | -60 | 99% | 100% | 60% | ▼ | 101% | 0% | 0% | 97% | 103% |
| 20241021 | 4,665 | 4,785 | 4,665 | 4,715 | 500 | -15 | 100% | 101% | 167% | ▼▼ | 99% | 0% | 0% | 96% | 103% |
| 20241022 | 4,750 | 4,750 | 4,690 | 4,690 | 200 | -25 | 99% | 99% | 40% | ▼▼▼ | % | % | % | 96% | 102% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 05:26:09 |
| 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 |