| 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 | 598 | 598 | 590 | 590 | 11,200 | -8 | 99% | 99% | 747% | ▼ | 101% | 100% | 100% | 98% | 100% |
| 20240925 | 590 | 596 | 588 | 595 | 9,400 | 5 | 101% | 101% | 84% | ▲ | 99% | 98% | 98% | 99% | 101% |
| 20240926 | 599 | 599 | 588 | 596 | 9,300 | 1 | 100% | 99% | 99% | ▲▲ | 100% | 99% | 99% | 99% | 101% |
| 20240927 | 594 | 594 | 586 | 593 | 4,700 | -3 | 99% | 100% | 51% | ▼ | 101% | 101% | 101% | 98% | 101% |
| 20240930 | 584 | 600 | 583 | 592 | 2,600 | -1 | 100% | 101% | 55% | ▼▼ | 99% | 99% | 99% | 98% | 100% |
| 20241001 | 594 | 594 | 583 | 587 | 2,900 | -5 | 99% | 99% | 112% | ▼▼▼ | 100% | 100% | 101% | 97% | 100% |
| 20241002 | 588 | 589 | 587 | 587 | 300 | 0 | 100% | 100% | 10% | -- | 100% | 100% | 102% | 98% | 100% |
| 20241003 | 589 | 590 | 587 | 587 | 1,000 | 0 | 100% | 100% | 333% | -- | 100% | 100% | 102% | 98% | 100% |
| 20241004 | 588 | 588 | 588 | 588 | 200 | 1 | 100% | 100% | 20% | ▲ | 100% | 99% | 102% | 98% | 100% |
| 20241007 | 588 | 589 | 587 | 587 | 500 | -1 | 100% | 100% | 250% | ▼ | 99% | 99% | 102% | 98% | 100% |
| 20241008 | 586 | 587 | 583 | 583 | 1,600 | -4 | 99% | 99% | 320% | ▼▼ | 101% | 101% | 103% | 97% | 100% |
| 20241009 | 583 | 594 | 583 | 590 | 1,800 | 7 | 101% | 101% | 113% | ▲ | 99% | 100% | 102% | 98% | 101% |
| 20241010 | 588 | 588 | 580 | 585 | 2,000 | -5 | 99% | 99% | 111% | ▼ | 98% | 99% | 102% | 97% | 100% |
| 20241011 | 588 | 588 | 572 | 579 | 4,200 | -6 | 99% | 98% | 210% | ▼▼ | 101% | 101% | 104% | 96% | 100% |
| 20241015 | 579 | 583 | 579 | 583 | 1,600 | 4 | 101% | 101% | 38% | ▲ | 101% | 100% | 103% | 97% | 101% |
| 20241016 | 583 | 589 | 583 | 589 | 800 | 6 | 101% | 101% | 50% | ▲▲ | 100% | 99% | 103% | 98% | 102% |
| 20241017 | 585 | 585 | 580 | 583 | 1,500 | -6 | 99% | 100% | 188% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20241018 | 583 | 584 | 582 | 582 | 300 | -1 | 100% | 100% | 20% | ▼▼ | 99% | 100% | 100% | 97% | 101% |
| 20241021 | 585 | 585 | 580 | 581 | 1,200 | -1 | 100% | 99% | 400% | ▼▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20241022 | 582 | 582 | 580 | 581 | 400 | 0 | 100% | 100% | 33% | -- | 99% | 100% | 100% | 97% | 100% |
| 20241023 | 585 | 585 | 582 | 582 | 600 | 1 | 100% | 99% | 150% | ▲ | 100% | 101% | 100% | 98% | 101% |
| 20241024 | 584 | 584 | 583 | 584 | 700 | 2 | 100% | 100% | 117% | ▲▲ | 99% | 103% | 100% | 98% | 101% |
| 20241025 | 584 | 584 | 581 | 581 | 900 | -3 | 99% | 99% | 129% | ▼ | 98% | 102% | 99% | 98% | 100% |
| 20241028 | 591 | 591 | 581 | 582 | 2,700 | 1 | 100% | 98% | 300% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241029 | 585 | 586 | 584 | 586 | 300 | 4 | 101% | 100% | 11% | ▲▲ | 101% | 100% | 100% | 99% | 101% |
| 20241030 | 586 | 591 | 586 | 591 | 2,600 | 5 | 101% | 101% | 867% | ▲▲▲ | 101% | 98% | 98% | 100% | 102% |
| 20241031 | 597 | 607 | 573 | 600 | 15,700 | 9 | 102% | 101% | 604% | ▲▲▲▲ | 98% | 98% | 98% | 100% | 104% |
| 20241101 | 595 | 595 | 583 | 585 | 1,900 | -15 | 98% | 98% | 12% | ▼ | 99% | 99% | 100% | 98% | 101% |
| 20241105 | 587 | 587 | 582 | 582 | 700 | -3 | 99% | 99% | 37% | ▼▼ | 100% | 100% | 101% | 97% | 101% |
| 20241106 | 582 | 587 | 581 | 584 | 1,900 | 2 | 100% | 100% | 271% | ▲ | 100% | 100% | 100% | 97% | 101% |
| 20241107 | 584 | 584 | 583 | 583 | 800 | -1 | 100% | 100% | 42% | ▼ | 100% | 100% | 101% | 97% | 101% |
| 20241108 | 583 | 585 | 581 | 584 | 1,600 | 1 | 100% | 100% | 200% | ▲ | 100% | 99% | 100% | 97% | 101% |
| 20241111 | 584 | 584 | 582 | 582 | 1,100 | -2 | 100% | 100% | 69% | ▼ | 100% | 100% | 101% | 97% | 101% |
| 20241112 | 582 | 583 | 582 | 582 | 1,000 | 0 | 100% | 100% | 91% | -- | 100% | 100% | 99% | 97% | 100% |
| 20241113 | 582 | 582 | 581 | 581 | 400 | -1 | 100% | 100% | 40% | ▼ | 100% | 100% | 99% | 97% | 100% |
| 20241114 | 581 | 582 | 580 | 581 | 1,900 | 0 | 100% | 100% | 475% | -- | 100% | 100% | 99% | 97% | 100% |
| 20241115 | 581 | 581 | 579 | 581 | 1,600 | 0 | 100% | 100% | 84% | -- | 100% | 100% | 99% | 97% | 100% |
| 20241118 | 581 | 581 | 580 | 580 | 500 | -1 | 100% | 100% | 31% | ▼ | 100% | 101% | 100% | 97% | 100% |
| 20241119 | 580 | 580 | 580 | 580 | 200 | 0 | 100% | 100% | 40% | -- | 100% | 101% | 100% | 97% | 100% |
| 20241120 | 579 | 580 | 579 | 580 | 600 | 0 | 100% | 100% | 300% | -- | 99% | 101% | 99% | 97% | 100% |
| 20241121 | 581 | 581 | 577 | 578 | 1,700 | -2 | 100% | 99% | 283% | ▼ | 100% | 99% | 100% | 96% | 100% |
| 20241122 | 580 | 582 | 578 | 580 | 1,000 | 2 | 100% | 100% | 59% | ▲ | 101% | 99% | 100% | 97% | 100% |
| 20241125 | 580 | 583 | 580 | 583 | 1,300 | 3 | 101% | 101% | 130% | ▲▲ | 100% | 99% | 99% | 97% | 101% |
| 20241126 | 584 | 586 | 583 | 586 | 2,400 | 3 | 101% | 100% | 185% | ▲▲▲ | 98% | 98% | 98% | 98% | 101% |
| 20241127 | 587 | 587 | 575 | 576 | 7,000 | -10 | 98% | 98% | 292% | ▼ | 99% | 100% | 100% | 96% | 100% |
| 20241128 | 578 | 578 | 575 | 575 | 2,300 | -1 | 100% | 99% | 33% | ▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241129 | 576 | 577 | 573 | 576 | 2,500 | 1 | 100% | 100% | 109% | ▲ | 100% | 100% | 100% | 98% | 100% |
| 20241202 | 577 | 578 | 574 | 578 | 2,400 | 2 | 100% | 100% | 96% | ▲▲ | 99% | 100% | 100% | 99% | 101% |
| 20241203 | 578 | 578 | 575 | 575 | 1,900 | -3 | 99% | 99% | 79% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241204 | 575 | 578 | 575 | 576 | 800 | 1 | 100% | 100% | 42% | ▲ | 100% | 100% | 100% | 98% | 100% |
| 20241205 | 576 | 578 | 576 | 578 | 300 | 2 | 100% | 100% | 38% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241206 | 576 | 578 | 576 | 578 | 1,500 | 0 | 100% | 100% | 500% | -- | 100% | 100% | 0% | 99% | 101% |
| 20241209 | 576 | 578 | 576 | 576 | 1,100 | -2 | 100% | 100% | 73% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241210 | 577 | 578 | 575 | 575 | 1,500 | -1 | 100% | 100% | 136% | ▼▼ | 100% | 100% | 0% | 98% | 100% |
| 20241211 | 576 | 578 | 576 | 576 | 800 | 1 | 100% | 100% | 53% | ▲ | 100% | 100% | 0% | 98% | 100% |
| 20241212 | 578 | 578 | 576 | 576 | 400 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 0% | 98% | 100% |
| 20241213 | 578 | 578 | 578 | 578 | 400 | 2 | 100% | 100% | 100% | ▲ | 100% | 99% | 0% | 99% | 101% |
| 20241216 | 578 | 578 | 576 | 578 | 500 | 0 | 100% | 100% | 125% | -- | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 578 | 578 | 576 | 577 | 500 | -1 | 100% | 100% | 100% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 575 | 576 | 575 | 576 | 500 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 577 | 577 | 575 | 575 | 500 | -1 | 100% | 100% | 100% | ▼▼▼ | % | % | % | 98% | 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 | 6,200 | 0 | 2,400 | 0 | 3,800 |
| 2024-12-06 | 0 | 6,300 | 0 | 2,400 | 0 | 3,900 |
| 2024-11-29 | 0 | 7,100 | 0 | 3,000 | 0 | 4,100 |
| 2024-11-22 | 0 | 7,300 | 0 | 3,200 | 0 | 4,100 |
| 2024-11-15 | 0 | 7,500 | 0 | 3,000 | 0 | 4,500 |
| 2024-11-08 | 0 | 6,900 | 0 | 2,500 | 0 | 4,400 |
| 2024-11-01 | 0 | 7,100 | 0 | 2,700 | 0 | 4,400 |
| 2024-10-25 | 0 | 6,500 | 0 | 2,800 | 0 | 3,700 |
| 2024-10-18 | 0 | 6,100 | 0 | 2,600 | 0 | 3,500 |
| 2024-10-11 | 0 | 6,600 | 0 | 2,900 | 0 | 3,700 |
| 2024-10-04 | 0 | 6,800 | 0 | 2,800 | 0 | 4,000 |
| 2024-09-27 | 0 | 6,900 | 0 | 2,700 | 0 | 4,200 |
| 2024-09-20 | 0 | 13,000 | 0 | 5,500 | 0 | 7,500 |
| 2024-09-13 | 0 | 16,800 | 0 | 6,000 | 0 | 10,800 |
| 2024-09-06 | 0 | 17,400 | 0 | 6,000 | 0 | 11,400 |
| 2024-08-30 | 0 | 18,100 | 0 | 5,900 | 0 | 12,200 |
| 2024-08-23 | 0 | 21,000 | 0 | 8,600 | 0 | 12,400 |
| 2024-08-16 | 0 | 20,000 | 0 | 8,600 | 0 | 11,400 |
| 2024-08-09 | 0 | 17,300 | 0 | 8,400 | 0 | 8,900 |
| 2024-08-02 | 0 | 12,900 | 0 | 4,700 | 0 | 8,200 |
| 2024-07-26 | 0 | 16,100 | 0 | 3,500 | 0 | 12,600 |
| 2024-07-19 | 0 | 14,800 | 0 | 3,100 | 0 | 11,700 |
| 2024-07-12 | 0 | 17,000 | 0 | 4,100 | 0 | 12,900 |
| 2024-07-05 | 0 | 16,300 | 0 | 6,000 | 0 | 10,300 |
| 2024-06-28 | 0 | 17,900 | 0 | 7,800 | 0 | 10,100 |
| 2024-06-21 | 0 | 14,800 | 0 | 8,500 | 0 | 6,300 |
| 2024-06-14 | 0 | 15,400 | 0 | 11,000 | 0 | 4,400 |
| 2024-06-07 | 0 | 12,800 | 0 | 9,100 | 0 | 3,700 |
| 2024-05-31 | 0 | 13,100 | 0 | 8,300 | 0 | 4,800 |
| 2024-05-24 | 0 | 14,000 | 0 | 9,300 | 0 | 4,700 |
| 2024-05-17 | 0 | 12,900 | 0 | 8,500 | 0 | 4,400 |
| 2024-05-10 | 0 | 6,500 | 0 | 2,300 | 0 | 4,200 |
| 2024-05-02 | 0 | 6,200 | 0 | 2,000 | 0 | 4,200 |
| 2024-04-26 | 0 | 5,700 | 0 | 1,300 | 0 | 4,400 |
| 2024-04-19 | 0 | 5,400 | 0 | 1,100 | 0 | 4,300 |
| 2024-04-12 | 0 | 5,400 | 0 | 1,100 | 0 | 4,300 |
| 2024-04-05 | 0 | 5,100 | 0 | 1,100 | 0 | 4,000 |
| 2024-03-29 | 0 | 4,800 | 0 | 1,100 | 0 | 3,700 |
| 2024-03-22 | 0 | 5,400 | 0 | 1,500 | 0 | 3,900 |
| 2024-03-15 | 0 | 5,700 | 0 | 1,200 | 0 | 4,500 |
| 2024-03-08 | 0 | 6,200 | 0 | 1,300 | 0 | 4,900 |
| 2024-03-01 | 0 | 8,200 | 0 | 1,200 | 0 | 7,000 |
| 2024-02-22 | 0 | 12,600 | 0 | 2,500 | 0 | 10,100 |
| 2024-02-16 | 0 | 12,000 | 0 | 2,300 | 0 | 9,700 |
| 2024-02-09 | 0 | 12,000 | 0 | 3,600 | 0 | 8,400 |
| 2024-02-02 | 0 | 9,100 | 0 | 1,300 | 0 | 7,800 |
| 2024-01-26 | 0 | 10,000 | 0 | 1,800 | 0 | 8,200 |
| 2024-01-19 | 0 | 6,600 | 0 | 1,300 | 0 | 5,300 |
| 2024-01-12 | 0 | 6,800 | 0 | 1,200 | 0 | 5,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 11:00 | ホットマン | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240731 | 11:00 | ホットマン | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240716 | 16:00 | ホットマン | 取締役の辞任に関するお知らせ |
| 20240628 | 15:00 | ホットマン | 支配株主等に関する事項について |
| 20240524 | 15:00 | ホットマン | 第50回定時株主総会の付議議案に関するお知らせ |
| 20240524 | 15:00 | ホットマン | 剰余金の配当に関するお知らせ |
| 20240510 | 11:00 | ホットマン | 2024年3月期 決算短信〔日本基準〕（非連結） |
| 20240510 | 11:00 | ホットマン | 特別利益（関係会社株式売却益）及び特別損失（減損損失）の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3190 | 1 | 株式会社ホットマン | 2024-12-22 05:27:46 |
| 3190 | 2 | 免責事項｜株式会社ホットマン | 2024-06-14 10:48:59 |
| 3190 | 2 | 電子公告｜株式会社ホットマン | 2024-06-14 10:48:58 |
| 3190 | 2 | FAQ｜株式会社ホットマン | 2024-06-14 10:48:57 |
| 3190 | 2 | IRカレンダー｜株式会社ホットマン | 2024-06-14 10:48:56 |
| 3190 | 2 | 株式情報｜株式会社ホットマン | 2024-06-14 10:48:55 |
| 3190 | 2 | 決算短信｜株式会社ホットマン | 2024-06-14 10:48:54 |
| 3190 | 2 | 財務ハイライト｜株式会社ホットマン | 2024-06-14 10:48:53 |
| 3190 | 2 | コーポレート・ガバナンス｜株式会社ホットマン | 2024-06-14 10:48:52 |
| 3190 | 2 | IR情報｜株式会社ホットマン | 2024-06-14 10:48:50 |