| 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 | 1,825 | 1,831 | 1,793 | 1,797 | 84,700 | -22 | 99% | 98% | 108% | ▼ | 100% | 102% | 102% | 95% | 101% |
| 20240925 | 1,805 | 1,810 | 1,786 | 1,810 | 90,000 | 13 | 101% | 100% | 106% | ▲ | 100% | 102% | 102% | 96% | 101% |
| 20240926 | 1,815 | 1,827 | 1,800 | 1,820 | 106,000 | 10 | 101% | 100% | 118% | ▲▲ | 100% | 102% | 101% | 96% | 102% |
| 20240927 | 1,820 | 1,825 | 1,799 | 1,819 | 76,600 | -1 | 100% | 100% | 72% | ▼ | 101% | 103% | 102% | 97% | 102% |
| 20240930 | 1,805 | 1,833 | 1,801 | 1,821 | 56,500 | 2 | 100% | 101% | 74% | ▲ | 101% | 101% | 101% | 97% | 102% |
| 20241001 | 1,828 | 1,846 | 1,818 | 1,844 | 49,200 | 23 | 101% | 101% | 87% | ▲▲ | 100% | 101% | 100% | 100% | 103% |
| 20241002 | 1,843 | 1,862 | 1,832 | 1,843 | 64,700 | -1 | 100% | 100% | 132% | ▼ | 100% | 100% | 99% | 100% | 103% |
| 20241003 | 1,860 | 1,870 | 1,852 | 1,854 | 57,000 | 11 | 101% | 100% | 88% | ▲ | 100% | 100% | 99% | 100% | 104% |
| 20241004 | 1,854 | 1,864 | 1,848 | 1,848 | 51,700 | -6 | 100% | 100% | 91% | ▼ | 100% | 100% | 99% | 100% | 104% |
| 20241007 | 1,855 | 1,874 | 1,853 | 1,853 | 60,500 | 5 | 100% | 100% | 117% | ▲ | 100% | 100% | 99% | 100% | 104% |
| 20241008 | 1,850 | 1,865 | 1,842 | 1,858 | 41,500 | 5 | 100% | 100% | 69% | ▲▲ | 100% | 99% | 99% | 100% | 104% |
| 20241009 | 1,858 | 1,867 | 1,850 | 1,850 | 45,900 | -8 | 100% | 100% | 111% | ▼ | 100% | 100% | 100% | 100% | 104% |
| 20241010 | 1,842 | 1,860 | 1,842 | 1,850 | 34,600 | 0 | 100% | 100% | 75% | -- | 99% | 99% | 99% | 100% | 104% |
| 20241011 | 1,855 | 1,858 | 1,844 | 1,844 | 34,000 | -6 | 100% | 99% | 98% | ▼ | 99% | 99% | 99% | 99% | 103% |
| 20241015 | 1,852 | 1,854 | 1,842 | 1,842 | 43,600 | -2 | 100% | 99% | 128% | ▼▼ | 100% | 99% | 99% | 99% | 103% |
| 20241016 | 1,844 | 1,859 | 1,842 | 1,842 | 28,300 | 0 | 100% | 100% | 65% | -- | 100% | 100% | 99% | 99% | 103% |
| 20241017 | 1,840 | 1,847 | 1,837 | 1,843 | 28,700 | 1 | 100% | 100% | 101% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20241018 | 1,837 | 1,854 | 1,837 | 1,840 | 22,600 | -3 | 100% | 100% | 79% | ▼ | 99% | 99% | 99% | 99% | 102% |
| 20241021 | 1,842 | 1,842 | 1,824 | 1,832 | 34,400 | -8 | 100% | 99% | 152% | ▼▼ | 100% | 99% | 99% | 99% | 102% |
| 20241022 | 1,832 | 1,833 | 1,817 | 1,828 | 27,400 | -4 | 100% | 100% | 80% | ▼▼▼ | 100% | 100% | 98% | 98% | 102% |
| 20241023 | 1,838 | 1,848 | 1,831 | 1,831 | 35,300 | 3 | 100% | 100% | 129% | ▲ | 100% | 100% | 98% | 99% | 101% |
| 20241024 | 1,829 | 1,840 | 1,822 | 1,831 | 33,400 | 0 | 100% | 100% | 95% | -- | 98% | 99% | 96% | 99% | 101% |
| 20241025 | 1,842 | 1,842 | 1,802 | 1,806 | 55,300 | -25 | 99% | 98% | 166% | ▼ | 100% | 100% | 98% | 97% | 100% |
| 20241028 | 1,817 | 1,822 | 1,800 | 1,808 | 62,900 | 2 | 100% | 100% | 114% | ▲ | 101% | 101% | 98% | 97% | 100% |
| 20241029 | 1,817 | 1,848 | 1,808 | 1,836 | 37,300 | 28 | 102% | 101% | 59% | ▲▲ | 99% | 100% | 96% | 99% | 102% |
| 20241030 | 1,836 | 1,842 | 1,806 | 1,824 | 259,200 | -12 | 99% | 99% | 695% | ▼ | 100% | 100% | 96% | 98% | 101% |
| 20241031 | 1,820 | 1,825 | 1,812 | 1,820 | 55,500 | -4 | 100% | 100% | 21% | ▼▼ | 99% | 99% | 96% | 98% | 101% |
| 20241101 | 1,820 | 1,820 | 1,797 | 1,799 | 85,500 | -21 | 99% | 99% | 154% | ▼▼▼ | 101% | 99% | 97% | 97% | 100% |
| 20241105 | 1,811 | 1,831 | 1,801 | 1,830 | 45,700 | 31 | 102% | 101% | 53% | ▲ | 99% | 97% | 96% | 98% | 102% |
| 20241106 | 1,830 | 1,834 | 1,815 | 1,815 | 51,100 | -15 | 99% | 99% | 112% | ▼ | 99% | 98% | 97% | 98% | 101% |
| 20241107 | 1,817 | 1,833 | 1,806 | 1,806 | 86,500 | -9 | 100% | 99% | 169% | ▼▼ | 100% | 98% | 97% | 98% | 100% |
| 20241108 | 1,805 | 1,811 | 1,790 | 1,797 | 62,800 | -9 | 100% | 100% | 73% | ▼▼▼ | 99% | 98% | 98% | 97% | 100% |
| 20241111 | 1,791 | 1,795 | 1,776 | 1,776 | 69,500 | -21 | 99% | 99% | 111% | ▼▼▼▼ | 100% | 98% | 99% | 96% | 100% |
| 20241112 | 1,776 | 1,782 | 1,770 | 1,775 | 71,200 | -1 | 100% | 100% | 102% | ▼▼▼▼▼ | 100% | 98% | 99% | 96% | 100% |
| 20241113 | 1,771 | 1,779 | 1,766 | 1,773 | 78,900 | -2 | 100% | 100% | 111% | ▼▼▼▼▼▼ | 99% | 98% | 98% | 96% | 100% |
| 20241114 | 1,775 | 1,781 | 1,750 | 1,750 | 128,800 | -23 | 99% | 99% | 163% | ▼▼▼▼▼▼▼ | 100% | 99% | 103% | 95% | 100% |
| 20241115 | 1,719 | 1,747 | 1,692 | 1,727 | 190,800 | -23 | 99% | 100% | 148% | ▼▼▼▼▼▼▼▼ | 100% | 99% | 102% | 94% | 100% |
| 20241118 | 1,731 | 1,746 | 1,729 | 1,733 | 70,300 | 6 | 100% | 100% | 37% | ▲ | 100% | 100% | 105% | 94% | 100% |
| 20241119 | 1,732 | 1,746 | 1,722 | 1,734 | 94,300 | 1 | 100% | 100% | 134% | ▲▲ | 98% | 101% | 104% | 94% | 100% |
| 20241120 | 1,735 | 1,740 | 1,703 | 1,708 | 118,400 | -26 | 99% | 98% | 126% | ▼ | 100% | 103% | 106% | 93% | 100% |
| 20241121 | 1,710 | 1,722 | 1,709 | 1,710 | 76,300 | 2 | 100% | 100% | 64% | ▲ | 100% | 101% | 106% | 93% | 100% |
| 20241122 | 1,716 | 1,721 | 1,709 | 1,714 | 77,400 | 4 | 100% | 100% | 101% | ▲▲ | 101% | 101% | 105% | 93% | 100% |
| 20241125 | 1,720 | 1,754 | 1,720 | 1,734 | 834,100 | 20 | 101% | 101% | 1078% | ▲▲▲ | 101% | 100% | 105% | 94% | 102% |
| 20241126 | 1,734 | 1,776 | 1,731 | 1,756 | 127,300 | 22 | 101% | 101% | 15% | ▲▲▲▲ | 98% | 99% | 103% | 96% | 103% |
| 20241127 | 1,758 | 1,760 | 1,721 | 1,724 | 92,800 | -32 | 98% | 98% | 73% | ▼ | 100% | 101% | 105% | 94% | 101% |
| 20241128 | 1,734 | 1,744 | 1,724 | 1,730 | 91,300 | 6 | 100% | 100% | 98% | ▲ | 100% | 100% | 105% | 95% | 101% |
| 20241129 | 1,730 | 1,740 | 1,727 | 1,734 | 50,400 | 4 | 100% | 100% | 55% | ▲▲ | 100% | 99% | 104% | 95% | 102% |
| 20241202 | 1,744 | 1,751 | 1,739 | 1,742 | 58,000 | 8 | 100% | 100% | 115% | ▲▲▲ | 100% | 100% | 104% | 95% | 102% |
| 20241203 | 1,748 | 1,765 | 1,748 | 1,748 | 83,300 | 6 | 100% | 100% | 144% | ▲▲▲▲ | 99% | 100% | 104% | 96% | 102% |
| 20241204 | 1,740 | 1,745 | 1,714 | 1,714 | 93,400 | -34 | 98% | 99% | 112% | ▼ | 100% | 102% | 105% | 95% | 100% |
| 20241205 | 1,721 | 1,731 | 1,713 | 1,728 | 84,700 | 14 | 101% | 100% | 91% | ▲ | 99% | 101% | 104% | 96% | 101% |
| 20241206 | 1,740 | 1,746 | 1,728 | 1,730 | 64,300 | 2 | 100% | 99% | 76% | ▲▲ | 100% | 102% | 0% | 97% | 101% |
| 20241209 | 1,738 | 1,756 | 1,733 | 1,745 | 64,200 | 15 | 101% | 100% | 100% | ▲▲▲ | 99% | 103% | 0% | 98% | 102% |
| 20241210 | 1,756 | 1,759 | 1,746 | 1,746 | 48,600 | 1 | 100% | 99% | 76% | ▲▲▲▲ | 100% | 104% | 0% | 98% | 102% |
| 20241211 | 1,747 | 1,755 | 1,745 | 1,748 | 50,800 | 2 | 100% | 100% | 105% | ▲▲▲▲▲ | 101% | 103% | 0% | 100% | 102% |
| 20241212 | 1,755 | 1,773 | 1,750 | 1,765 | 90,300 | 17 | 101% | 101% | 178% | ▲▲▲▲▲▲ | 100% | 103% | 0% | 100% | 103% |
| 20241213 | 1,759 | 1,783 | 1,759 | 1,764 | 76,400 | -1 | 100% | 100% | 85% | ▼ | 103% | 102% | 0% | 100% | 103% |
| 20241216 | 1,764 | 1,814 | 1,760 | 1,812 | 94,900 | 48 | 103% | 103% | 124% | ▲ | 100% | 100% | 0% | 100% | 106% |
| 20241217 | 1,811 | 1,845 | 1,808 | 1,813 | 96,200 | 1 | 100% | 100% | 101% | ▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20241218 | 1,815 | 1,815 | 1,802 | 1,806 | 47,500 | -7 | 100% | 100% | 49% | ▼ | 100% | 0% | 0% | 100% | 106% |
| 20241219 | 1,800 | 1,813 | 1,800 | 1,805 | 49,300 | -1 | 100% | 100% | 104% | ▼▼ | 100% | 0% | 0% | 100% | 105% |
| 20241220 | 1,809 | 1,816 | 1,802 | 1,802 | 64,800 | -3 | 100% | 100% | 131% | ▼▼▼ | % | % | % | 99% | 105% |
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 | 7,200 | 37,100 | 0 | 7,300 | 7,200 | 29,800 |
| 2024-12-06 | 7,600 | 45,400 | 500 | 9,800 | 7,100 | 35,600 |
| 2024-11-29 | 4,400 | 44,300 | 400 | 9,200 | 4,000 | 35,100 |
| 2024-11-22 | 4,800 | 50,200 | 200 | 8,800 | 4,600 | 41,400 |
| 2024-11-15 | 10,500 | 38,800 | 300 | 8,400 | 10,200 | 30,400 |
| 2024-11-08 | 10,500 | 24,900 | 300 | 4,900 | 10,200 | 20,000 |
| 2024-11-01 | 18,100 | 20,500 | 6,900 | 4,400 | 11,200 | 16,100 |
| 2024-10-25 | 2,300 | 20,700 | 100 | 4,300 | 2,200 | 16,400 |
| 2024-10-18 | 2,300 | 20,400 | 100 | 5,200 | 2,200 | 15,200 |
| 2024-10-11 | 2,100 | 20,300 | 100 | 5,300 | 2,000 | 15,000 |
| 2024-10-04 | 9,600 | 20,900 | 100 | 5,400 | 9,500 | 15,500 |
| 2024-09-27 | 1,900 | 27,300 | 100 | 4,700 | 1,800 | 22,600 |
| 2024-09-20 | 1,400 | 29,000 | 100 | 5,300 | 1,300 | 23,700 |
| 2024-09-13 | 3,500 | 30,000 | 100 | 4,600 | 3,400 | 25,400 |
| 2024-09-06 | 5,600 | 21,800 | 100 | 4,300 | 5,500 | 17,500 |
| 2024-08-30 | 1,800 | 17,700 | 300 | 3,700 | 1,500 | 14,000 |
| 2024-08-23 | 1,400 | 16,000 | 200 | 4,000 | 1,200 | 12,000 |
| 2024-08-16 | 1,600 | 16,700 | 200 | 3,900 | 1,400 | 12,800 |
| 2024-08-09 | 2,600 | 15,700 | 200 | 3,800 | 2,400 | 11,900 |
| 2024-08-02 | 1,800 | 18,100 | 100 | 6,000 | 1,700 | 12,100 |
| 2024-07-26 | 1,500 | 19,800 | 100 | 6,400 | 1,400 | 13,400 |
| 2024-07-19 | 1,400 | 22,200 | 100 | 6,800 | 1,300 | 15,400 |
| 2024-07-12 | 800 | 22,200 | 100 | 7,200 | 700 | 15,000 |
| 2024-07-05 | 1,400 | 21,600 | 200 | 7,600 | 1,200 | 14,000 |
| 2024-06-28 | 2,500 | 20,000 | 200 | 7,400 | 2,300 | 12,600 |
| 2024-06-21 | 2,700 | 21,700 | 800 | 8,000 | 1,900 | 13,700 |
| 2024-06-14 | 1,300 | 25,300 | 800 | 7,900 | 500 | 17,400 |
| 2024-06-07 | 1,500 | 26,300 | 700 | 8,800 | 800 | 17,500 |
| 2024-05-31 | 11,200 | 26,600 | 10,400 | 8,800 | 800 | 17,800 |
| 2024-05-24 | 11,200 | 26,600 | 10,100 | 8,900 | 1,100 | 17,700 |
| 2024-05-17 | 11,100 | 29,100 | 10,100 | 9,500 | 1,000 | 19,600 |
| 2024-05-10 | 12,300 | 34,000 | 10,100 | 10,300 | 2,200 | 23,700 |
| 2024-05-02 | 11,800 | 30,200 | 10,100 | 9,100 | 1,700 | 21,100 |
| 2024-04-26 | 13,200 | 30,200 | 10,100 | 9,000 | 3,100 | 21,200 |
| 2024-04-19 | 13,600 | 26,300 | 10,600 | 9,200 | 3,000 | 17,100 |
| 2024-04-12 | 13,600 | 27,700 | 10,100 | 9,200 | 3,500 | 18,500 |
| 2024-04-05 | 34,300 | 29,100 | 11,400 | 9,600 | 22,900 | 19,500 |
| 2024-03-29 | 53,000 | 31,800 | 12,200 | 9,700 | 40,800 | 22,100 |
| 2024-03-22 | 184,200 | 30,800 | 159,300 | 10,300 | 24,900 | 20,500 |
| 2024-03-15 | 101,600 | 35,800 | 87,600 | 10,700 | 14,000 | 25,100 |
| 2024-03-08 | 55,600 | 33,700 | 47,300 | 9,100 | 8,300 | 24,600 |
| 2024-03-01 | 25,000 | 38,200 | 20,000 | 10,600 | 5,000 | 27,600 |
| 2024-02-22 | 6,000 | 38,200 | 3,500 | 12,400 | 2,500 | 25,800 |
| 2024-02-16 | 6,400 | 44,800 | 2,500 | 13,200 | 3,900 | 31,600 |
| 2024-02-09 | 7,200 | 48,200 | 2,500 | 13,300 | 4,700 | 34,900 |
| 2024-02-02 | 6,600 | 46,600 | 2,100 | 12,400 | 4,500 | 34,200 |
| 2024-01-26 | 6,700 | 47,500 | 1,900 | 12,400 | 4,800 | 35,100 |
| 2024-01-19 | 6,700 | 49,900 | 1,800 | 11,200 | 4,900 | 38,700 |
| 2024-01-12 | 7,000 | 51,100 | 1,900 | 11,600 | 5,100 | 39,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 14,242 | 0.04% | ▼ | -228,186 | 1,720 | 1,754 | 1,720 | 1,734 | 834,100 |
| 2024-11-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 242,428 | 0.72% | ▲ | 21,700 | 1,716 | 1,721 | 1,709 | 1,714 | 77,400 |
| 2024-11-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 220,728 | 0.66% | ▲ | 39,700 | 1,710 | 1,722 | 1,709 | 1,710 | 76,300 |
| 2024-11-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 181,028 | 0.54% | ▲ | 1,732 | 1,746 | 1,722 | 1,734 | 94,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:00 | ホクト | 通期業績予想の修正に関するお知らせ |
| 20241122 | 10:00 | ホクト | 2025年3月期第2四半期 決算説明資料 |
| 20241114 | 15:00 | ホクト | 2025年３月期第２四半期（中間期）業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 20241114 | 15:00 | ホクト | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241114 | 15:00 | ホクト | 従業員持株会を活用したインセンティブ・プラン導入に関するお知らせ |
| 20241114 | 15:00 | ホクト | 当社の執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20241101 | 17:10 | ホクト | 上田第一きのこセンターにおける火災の現場検証について |
| 20241031 | 16:35 | ホクト | 上田第一きのこセンターにおける火災発生について |
| 20240822 | 15:00 | ホクト | 2025年3月期第1四半期 決算説明資料 |
| 20240809 | 15:00 | ホクト | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240524 | 15:00 | ホクト | 2024年3月期決算説明資料 |
| 20240510 | 15:00 | ホクト | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:00 | ホクト | 営業外収益（為替差益）の計上及び個別業績予想値と実績値との差異に関するお知らせ |
| 20240405 | 15:00 | ホクト | 第三者割当により発行される第２回無担保転換社債型新株予約権付社債の払込完了に関するお知らせ |
| 20240319 | 16:00 | ホクト | 第三者割当により発行される第２回無担保転換社債型新株予約権付社債の募集に関するお知らせ |
| 20240319 | 16:00 | ホクト | 事業提携に関するお知らせ |
| 20240308 | 15:00 | ホクト | 2024年３月期通期業績予想及び配当予想の修正に関するお知らせ |
| 20240220 | 15:00 | ホクト | 2024年3月期第3四半期決算説明資料 |
| 20240209 | 15:00 | ホクト | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T8ZO | 350 | 2024-04-12 12:13 | ホクト株式会社 | ＡＡＧＳ Ｉｎｖｅｓｔｍｅｎｔ， Ｉｎｃ． | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1379 | 2 | Notice of the 61st Annual General Meeting of Shareholders | 2024-06-21 22:47:20 |
| 1379 | 2 | 第61回定時株主総会決議ご通知 | 2024-06-21 22:47:19 |
| 1379 | 2 | 2024年3月期（第61期）報告書 | 2024-06-21 22:47:17 |
| 1379 | 2 | 株式情報 | ホクト株式会社 | 2024-06-18 10:45:07 |
| 1379 | 2 | SDGsへの取り組み | ホクト株式会社 | 2024-06-18 10:45:06 |
| 1379 | 2 | SDGsへの取り組み | ホクト株式会社 | 2024-06-18 10:45:03 |
| 1379 | 2 | 電子公告 | ホクト株式会社 | 2024-06-18 10:45:01 |
| 1379 | 2 | IRカレンダー | ホクト株式会社 | 2024-06-18 10:45:00 |
| 1379 | 2 | よくある質問 | ホクト株式会社 | 2024-06-18 10:44:58 |
| 1379 | 2 | 株式手続きについて | ホクト株式会社 | 2024-06-18 10:44:57 |