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 | 555 | 564 | 554 | 554 | 27,000 | -8 | 99% | 100% | 73% | ▼ | 100% | 104% | 104% | 93% | 103% |
20240726 | 554 | 563 | 554 | 556 | 9,900 | 2 | 100% | 100% | 37% | ▲ | 100% | 101% | 102% | 94% | 103% |
20240729 | 564 | 568 | 557 | 563 | 19,800 | 7 | 101% | 100% | 200% | ▲ | 102% | 98% | 101% | 96% | 104% |
20240730 | 567 | 580 | 567 | 576 | 25,100 | 13 | 102% | 102% | 127% | ▲ | 100% | 92% | 99% | 99% | 107% |
20240731 | 580 | 582 | 575 | 578 | 29,700 | 2 | 100% | 100% | 118% | ▲ | 99% | 93% | 100% | 99% | 107% |
20240801 | 578 | 579 | 564 | 572 | 22,900 | -6 | 99% | 99% | 77% | ▼ | 100% | 98% | 103% | 98% | 106% |
20240802 | 559 | 567 | 549 | 558 | 50,800 | -14 | 98% | 100% | 222% | ▼ | 91% | 103% | 107% | 96% | 103% |
20240805 | 541 | 541 | 495 | 495 | 85,200 | -63 | 89% | 91% | 168% | ▼ | 111% | 115% | 119% | 85% | 100% |
20240806 | 484 | 546 | 484 | 536 | 42,000 | 41 | 108% | 111% | 49% | ▲ | 102% | 106% | 110% | 92% | 108% |
20240807 | 526 | 550 | 524 | 539 | 32,800 | 3 | 101% | 102% | 78% | ▲ | 100% | 101% | 105% | 93% | 109% |
20240808 | 549 | 555 | 540 | 547 | 17,900 | 8 | 101% | 100% | 55% | ▲ | 100% | 100% | 104% | 94% | 111% |
20240809 | 554 | 560 | 548 | 555 | 24,600 | 8 | 101% | 100% | 137% | ▲▲ | 100% | 103% | 104% | 96% | 112% |
20240813 | 557 | 562 | 551 | 556 | 37,700 | 1 | 100% | 100% | 153% | ▲▲▲ | 99% | 103% | 104% | 96% | 112% |
20240814 | 556 | 556 | 551 | 553 | 25,400 | -3 | 99% | 99% | 67% | ▼ | 100% | 103% | 87% | 95% | 112% |
20240815 | 554 | 558 | 553 | 554 | 21,100 | 1 | 100% | 100% | 83% | ▲ | 99% | 102% | 86% | 96% | 112% |
20240816 | 558 | 560 | 553 | 554 | 29,200 | 0 | 100% | 99% | 138% | -- | 103% | 103% | 87% | 96% | 112% |
20240819 | 556 | 575 | 554 | 574 | 46,600 | 20 | 104% | 103% | 160% | ▲ | 100% | 100% | 85% | 99% | 116% |
20240820 | 568 | 574 | 559 | 568 | 34,400 | -6 | 99% | 100% | 74% | ▼ | 100% | 101% | 82% | 98% | 115% |
20240821 | 568 | 573 | 566 | 570 | 16,500 | 2 | 100% | 100% | 48% | ▲ | 100% | 101% | 80% | 99% | 115% |
20240822 | 570 | 575 | 569 | 570 | 32,300 | 0 | 100% | 100% | 196% | -- | 99% | 100% | 83% | 99% | 115% |
20240823 | 575 | 575 | 564 | 570 | 35,600 | 0 | 100% | 99% | 110% | -- | 99% | 82% | 84% | 99% | 115% |
20240826 | 573 | 574 | 568 | 569 | 57,200 | -1 | 100% | 99% | 161% | ▼ | 100% | 83% | 84% | 98% | 115% |
20240827 | 574 | 574 | 569 | 574 | 69,200 | 5 | 101% | 100% | 121% | ▲ | 100% | 84% | 83% | 99% | 116% |
20240828 | 575 | 577 | 570 | 577 | 115,000 | 3 | 101% | 100% | 166% | ▲▲ | 100% | 103% | 103% | 100% | 117% |
20240829 | 467 | 474 | 467 | 467 | 186,700 | -110 | 81% | 100% | 162% | ▼ | 100% | 104% | 106% | 81% | 100% |
20240830 | 451 | 458 | 443 | 452 | 240,600 | -15 | 97% | 100% | 129% | ▼▼ | 103% | 100% | 104% | 78% | 100% |
20240902 | 460 | 479 | 442 | 474 | 177,600 | 22 | 105% | 103% | 74% | ▲ | 102% | 94% | 102% | 82% | 105% |
20240903 | 471 | 483 | 461 | 482 | 86,400 | 8 | 102% | 102% | 49% | ▲▲ | 99% | 93% | 101% | 84% | 107% |
20240904 | 474 | 479 | 448 | 467 | 164,300 | -15 | 97% | 99% | 190% | ▼ | 99% | 85% | 104% | 81% | 103% |
20240905 | 461 | 461 | 448 | 458 | 60,600 | -9 | 98% | 99% | 37% | ▼▼ | 95% | 85% | 89% | 79% | 101% |
20240906 | 461 | 461 | 426 | 438 | 173,600 | -20 | 96% | 95% | 286% | ▼▼▼ | 105% | 93% | 94% | 76% | 100% |
20240909 | 422 | 446 | 399 | 443 | 197,500 | 5 | 101% | 105% | 114% | ▲ | 88% | 88% | 88% | 77% | 101% |
20240910 | 443 | 443 | 390 | 390 | 229,100 | -53 | 88% | 88% | 116% | ▼ | 95% | 98% | 97% | 68% | 100% |
20240911 | 403 | 403 | 381 | 384 | 99,800 | -6 | 98% | 95% | 44% | ▼▼ | 101% | 103% | 101% | 67% | 100% |
20240912 | 388 | 398 | 388 | 391 | 50,200 | 7 | 102% | 101% | 50% | ▲ | 100% | 122% | 99% | 68% | 102% |
20240913 | 392 | 399 | 387 | 391 | 32,600 | 0 | 100% | 100% | 65% | -- | 98% | 123% | 100% | 68% | 102% |
20240917 | 389 | 392 | 373 | 383 | 53,300 | -8 | 98% | 98% | 163% | ▼ | 101% | 105% | 100% | 66% | 100% |
20240918 | 390 | 401 | 390 | 394 | 44,600 | 11 | 103% | 101% | 84% | ▲ | 100% | 99% | 97% | 68% | 103% |
20240919 | 402 | 404 | 397 | 400 | 36,000 | 6 | 102% | 100% | 81% | ▲▲ | 100% | 81% | 81% | 69% | 104% |
20240920 | 480 | 480 | 480 | 480 | 29,400 | 80 | 120% | 100% | 82% | ▲▲▲ | 90% | 85% | 86% | 83% | 125% |
20240924 | 456 | 459 | 410 | 410 | 374,000 | -70 | 85% | 90% | 1272% | ▼ | 97% | 91% | 96% | 71% | 107% |
20240925 | 408 | 415 | 391 | 396 | 130,700 | -14 | 97% | 97% | 35% | ▼▼ | 98% | 93% | 97% | 69% | 103% |
20240926 | 401 | 401 | 388 | 391 | 62,700 | -5 | 99% | 98% | 48% | ▼▼▼ | 97% | 94% | 97% | 68% | 102% |
20240927 | 399 | 400 | 387 | 389 | 39,500 | -2 | 99% | 97% | 63% | ▼▼▼▼ | 99% | 100% | 103% | 81% | 102% |
20240930 | 376 | 388 | 371 | 373 | 73,600 | -16 | 96% | 99% | 186% | ▼▼▼▼▼ | 99% | 102% | 104% | 77% | 100% |
20241001 | 374 | 378 | 372 | 372 | 43,400 | -1 | 100% | 99% | 59% | ▼▼▼▼▼▼ | 101% | 104% | 105% | 77% | 100% |
20241002 | 370 | 377 | 366 | 374 | 65,600 | 2 | 101% | 101% | 151% | ▲ | 99% | 103% | 103% | 78% | 101% |
20241003 | 378 | 379 | 372 | 373 | 13,400 | -1 | 100% | 99% | 20% | ▼ | 101% | 104% | 103% | 78% | 100% |
20241004 | 375 | 379 | 372 | 377 | 24,900 | 4 | 101% | 101% | 186% | ▲ | 101% | 103% | 102% | 79% | 101% |
20241007 | 378 | 388 | 378 | 383 | 34,200 | 6 | 102% | 101% | 137% | ▲▲ | 97% | 96% | 0% | 80% | 103% |
20241008 | 387 | 387 | 375 | 375 | 28,000 | -8 | 98% | 97% | 82% | ▼ | 103% | 99% | 0% | 78% | 101% |
20241009 | 380 | 390 | 380 | 390 | 29,000 | 15 | 104% | 103% | 104% | ▲ | 99% | 96% | 0% | 81% | 105% |
20241010 | 392 | 392 | 385 | 390 | 37,200 | 0 | 100% | 99% | 128% | -- | 98% | 102% | 0% | 81% | 105% |
20241011 | 376 | 383 | 367 | 367 | 84,400 | -23 | 94% | 98% | 227% | ▼ | 101% | 105% | 0% | 76% | 100% |
20241015 | 370 | 373 | 363 | 372 | 46,500 | 5 | 101% | 101% | 55% | ▲ | 103% | 106% | 0% | 78% | 101% |
20241016 | 367 | 383 | 367 | 377 | 21,100 | 5 | 101% | 103% | 45% | ▲▲ | 100% | 103% | 0% | 79% | 103% |
20241017 | 376 | 382 | 370 | 376 | 11,500 | -1 | 100% | 100% | 55% | ▼ | 101% | 0% | 0% | 78% | 102% |
20241018 | 378 | 383 | 372 | 383 | 18,700 | 7 | 102% | 101% | 163% | ▲ | 101% | 0% | 0% | 80% | 104% |
20241021 | 386 | 390 | 381 | 388 | 17,000 | 5 | 101% | 101% | 91% | ▲▲ | 99% | 0% | 0% | 81% | 106% |
20241022 | 388 | 389 | 381 | 386 | 17,700 | -2 | 99% | 99% | 104% | ▼ | % | % | % | 94% | 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 |
---|---|---|---|---|---|---|
2024-10-18 | 0 | 560,300 | 0 | 462,900 | 0 | 97,400 |
2024-10-11 | 0 | 572,300 | 0 | 462,000 | 0 | 110,300 |
2024-10-04 | 0 | 554,600 | 0 | 450,900 | 0 | 103,700 |
2024-09-27 | 0 | 545,800 | 0 | 447,700 | 0 | 98,100 |
2024-09-20 | 0 | 499,300 | 0 | 431,600 | 0 | 67,700 |
2024-09-13 | 0 | 521,200 | 0 | 433,100 | 0 | 88,100 |
2024-09-06 | 0 | 563,700 | 0 | 435,900 | 0 | 127,800 |
2024-08-30 | 700 | 506,100 | 700 | 435,700 | 0 | 70,400 |
2024-08-23 | 0 | 439,500 | 0 | 418,400 | 0 | 21,100 |
2024-08-16 | 0 | 441,100 | 0 | 416,000 | 0 | 25,100 |
2024-08-09 | 0 | 452,900 | 0 | 411,800 | 0 | 41,100 |
2024-08-02 | 0 | 479,700 | 0 | 427,000 | 0 | 52,700 |
2024-07-26 | 0 | 485,400 | 0 | 427,000 | 0 | 58,400 |
2024-07-19 | 0 | 483,100 | 0 | 425,800 | 0 | 57,300 |
2024-07-12 | 0 | 479,300 | 0 | 426,700 | 0 | 52,600 |
2024-07-05 | 0 | 519,200 | 0 | 459,800 | 0 | 59,400 |
2024-06-28 | 0 | 535,200 | 0 | 464,700 | 0 | 70,500 |
2024-06-21 | 0 | 535,200 | 0 | 465,000 | 0 | 70,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-11 | UBS AG | 69,900 | 0.74% | ▲ | 16,400 | 376 | 383 | 367 | 367 | 84,400 |
2024-10-10 | UBS AG | 53,500 | 0.57% | ▼ | 2,600 | 392 | 392 | 385 | 390 | 37,200 |
2024-10-09 | UBS AG | 50,900 | 0.84% | ▼ | -3,700 | 380 | 390 | 380 | 390 | 29,000 |
2024-10-08 | UBS AG | 54,600 | 0.90% | ▲ | 7,800 | 387 | 387 | 375 | 375 | 28,000 |
2024-10-07 | UBS AG | 46,800 | 0.77% | ▼ | -2,400 | 378 | 388 | 378 | 383 | 34,200 |
2024-10-02 | UBS AG | 49,200 | 0.81% | ▲ | 5,200 | 370 | 377 | 366 | 374 | 65,600 |
2024-09-30 | UBS AG | 44,000 | 0.73% | ▲ | 8,900 | 376 | 388 | 371 | 373 | 73,600 |
2024-09-27 | UBS AG | 35,100 | 0.58% | ▼ | -3,000 | 399 | 400 | 387 | 389 | 39,500 |
2024-09-25 | UBS AG | 38,100 | 0.63% | ▲ | 6,100 | 408 | 415 | 391 | 396 | 130,700 |
2024-09-24 | UBS AG | 32,000 | 0.53% | ▲ | 456 | 459 | 410 | 410 | 374,000 | |
2024-08-30 | Nomura International plc | 26,500 | 0.44% | ▼ | -4,700 | 451 | 458 | 443 | 452 | 240,600 |
2024-08-29 | Nomura International plc | 31,200 | 0.52% | ▼ | 467 | 474 | 467 | 467 | 186,700 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241021 | 15:00 | ホームポジション | 2024年8月期 通期決算説明会質疑応答集 |
20241021 | 15:00 | ホームポジション | 2024年8月期 通期決算説明会資料 |
20241010 | 15:00 | ホームポジション | 業績予想と実績値との差異に関するお知らせ |
20241010 | 15:00 | ホームポジション | 2024年8月期 決算短信〔日本基準〕(非連結) |
20241007 | 15:00 | ホームポジション | 第三者割当による新株式発行の払込完了に関するお知らせ |
20240919 | 15:15 | ホームポジション | 第三者割当による新株式の発行、資本業務提携、並びに親会社以外の支配株主、主要株主である筆頭株主及びその他の関係会社の異動に関するお知らせ |
20240828 | 15:00 | ホームポジション | 取締役の辞任及び人事異動に関するお知らせ |
20240710 | 15:00 | ホームポジション | 2024年8月期 第3四半期決算短信〔日本基準〕(非連結) |
20240710 | 15:00 | ホームポジション | 業績予想の修正に関するお知らせ |
20240419 | 15:00 | ホームポジション | 2024年8月期 第2四半期決算説明会資料 |
20240410 | 15:00 | ホームポジション | 株主優待実施に関するお知らせ |
20240410 | 15:00 | ホームポジション | 2024年8月期 第2四半期決算短信〔日本基準〕(非連結) |
20240111 | 15:00 | ホームポジション | 新規営業拠点の開設及び新規事業(リフォーム事業)開始のお知らせ |
20240111 | 15:00 | ホームポジション | 2024年8月期第1四半期決算補足資料 |
20240111 | 15:00 | ホームポジション | 2024年8月期第1四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2999 | 1 | デザインが、暮らしを変える。【ホームポジション】 | 2024-10-23 04:26:46 |
2999 | 2 | 新築一戸建て、建売住宅は静岡の【ホームポジション】 | 2024-06-26 21:58:48 |
2999 | 2 | IRライブラリー | 新築一戸建て、建売住宅は静岡の【ホームポジション】 | 2024-06-26 21:58:44 |
2999 | 2 | 免責事項 | 新築一戸建て、建売住宅は静岡の【ホームポジション】 | 2024-06-26 21:58:43 |
2999 | 2 | 電子公告 | 新築一戸建て、建売住宅は静岡の【ホームポジション】 | 2024-06-26 21:58:41 |
2999 | 2 | ディスクロージャーポリシー | 新築一戸建て、建売住宅は静岡の【ホームポジション】 | 2024-06-26 21:58:39 |
2999 | 2 | IRお問い合わせ|静岡・神奈川の建売住宅・新築住宅ならホームポジション | 2024-06-26 21:58:38 |
2999 | 2 | よくあるご質問 | 新築一戸建て、建売住宅は静岡の【ホームポジション】 | 2024-06-26 21:58:36 |
2999 | 2 | IRカレンダー | 新築一戸建て、建売住宅は静岡の【ホームポジション】 | 2024-06-26 21:58:34 |
2999 | 2 | 財務ハイライト | 新築一戸建て、建売住宅は静岡の【ホームポジション】 | 2024-06-26 21:58:33 |