| 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 | 198 | 199 | 194 | 199 | 41,900 | 2 | 101% | 101% | 96% | ▲ | 99% | 116% | 108% | 94% | 101% |
| 20240925 | 199 | 199 | 196 | 197 | 6,600 | -2 | 99% | 99% | 16% | ▼ | 100% | 111% | 108% | 93% | 100% |
| 20240926 | 197 | 197 | 195 | 197 | 12,600 | 0 | 100% | 100% | 191% | -- | 100% | 120% | 106% | 94% | 100% |
| 20240927 | 197 | 198 | 195 | 197 | 12,500 | 0 | 100% | 100% | 99% | -- | 106% | 108% | 96% | 94% | 100% |
| 20240930 | 218 | 247 | 218 | 231 | 2,774,800 | 34 | 117% | 106% | 22198% | ▲ | 102% | 106% | 97% | 100% | 117% |
| 20241001 | 215 | 230 | 210 | 219 | 828,600 | -12 | 95% | 102% | 30% | ▼ | 98% | 103% | 94% | 95% | 111% |
| 20241002 | 222 | 250 | 204 | 218 | 2,844,500 | -1 | 100% | 98% | 343% | ▼▼ | 105% | 97% | 93% | 94% | 111% |
| 20241003 | 225 | 255 | 225 | 236 | 4,464,400 | 18 | 108% | 105% | 157% | ▲ | 93% | 90% | 88% | 100% | 120% |
| 20241004 | 237 | 241 | 216 | 220 | 815,700 | -16 | 93% | 93% | 18% | ▼ | 100% | 93% | 92% | 93% | 112% |
| 20241007 | 228 | 235 | 224 | 228 | 594,600 | 8 | 104% | 100% | 73% | ▲ | 98% | 91% | 93% | 97% | 116% |
| 20241008 | 224 | 224 | 216 | 219 | 176,700 | -9 | 96% | 98% | 30% | ▼ | 94% | 90% | 92% | 93% | 111% |
| 20241009 | 227 | 243 | 211 | 214 | 1,046,800 | -5 | 98% | 94% | 592% | ▼▼ | 98% | 94% | 96% | 91% | 109% |
| 20241010 | 217 | 223 | 208 | 213 | 331,500 | -1 | 100% | 98% | 32% | ▼▼▼ | 95% | 96% | 100% | 90% | 108% |
| 20241011 | 213 | 216 | 201 | 203 | 254,800 | -10 | 95% | 95% | 77% | ▼▼▼▼ | 100% | 99% | 105% | 86% | 103% |
| 20241015 | 205 | 213 | 203 | 204 | 157,400 | 1 | 100% | 100% | 62% | ▲ | 99% | 99% | 105% | 86% | 104% |
| 20241016 | 204 | 207 | 201 | 202 | 110,200 | -2 | 99% | 99% | 70% | ▼ | 100% | 100% | 105% | 86% | 103% |
| 20241017 | 204 | 210 | 203 | 205 | 96,600 | 3 | 101% | 100% | 88% | ▲ | 99% | 102% | 105% | 87% | 104% |
| 20241018 | 205 | 208 | 199 | 202 | 153,500 | -3 | 99% | 99% | 159% | ▼ | 100% | 103% | 106% | 86% | 103% |
| 20241021 | 202 | 204 | 201 | 201 | 21,800 | -1 | 100% | 100% | 14% | ▼▼ | 99% | 100% | 106% | 85% | 102% |
| 20241022 | 202 | 205 | 199 | 200 | 60,100 | -1 | 100% | 99% | 276% | ▼▼▼ | 102% | 102% | 108% | 85% | 102% |
| 20241023 | 200 | 203 | 199 | 203 | 34,600 | 3 | 102% | 102% | 58% | ▲ | 105% | 103% | 108% | 86% | 103% |
| 20241024 | 200 | 209 | 199 | 209 | 61,700 | 6 | 103% | 105% | 178% | ▲▲ | 97% | 100% | 103% | 89% | 106% |
| 20241025 | 208 | 208 | 196 | 201 | 152,500 | -8 | 96% | 97% | 247% | ▼ | 103% | 105% | 109% | 85% | 102% |
| 20241028 | 198 | 208 | 198 | 203 | 129,000 | 2 | 101% | 103% | 85% | ▲ | 101% | 101% | 106% | 86% | 102% |
| 20241029 | 202 | 204 | 200 | 204 | 24,900 | 1 | 100% | 101% | 19% | ▲▲ | 100% | 100% | 104% | 86% | 102% |
| 20241030 | 206 | 206 | 201 | 205 | 45,400 | 1 | 100% | 100% | 182% | ▲▲▲ | 103% | 102% | 106% | 87% | 103% |
| 20241031 | 202 | 208 | 202 | 208 | 45,000 | 3 | 101% | 103% | 99% | ▲▲▲▲ | 99% | 101% | 104% | 88% | 104% |
| 20241101 | 205 | 208 | 203 | 203 | 50,200 | -5 | 98% | 99% | 112% | ▼ | 101% | 105% | 104% | 89% | 102% |
| 20241105 | 203 | 205 | 200 | 205 | 28,200 | 2 | 101% | 101% | 56% | ▲ | 100% | 105% | 103% | 90% | 103% |
| 20241106 | 205 | 206 | 202 | 205 | 29,300 | 0 | 100% | 100% | 104% | -- | 101% | 105% | 103% | 94% | 103% |
| 20241107 | 205 | 207 | 203 | 207 | 36,000 | 2 | 101% | 101% | 123% | ▲ | 101% | 104% | 103% | 97% | 104% |
| 20241108 | 205 | 208 | 205 | 208 | 16,900 | 1 | 100% | 101% | 47% | ▲▲ | 102% | 102% | 101% | 98% | 104% |
| 20241111 | 209 | 216 | 208 | 214 | 71,600 | 6 | 103% | 102% | 424% | ▲▲▲ | 96% | 95% | 94% | 100% | 107% |
| 20241112 | 225 | 229 | 213 | 215 | 334,000 | 1 | 100% | 96% | 466% | ▲▲▲▲ | 99% | 100% | 99% | 100% | 108% |
| 20241113 | 215 | 215 | 211 | 213 | 48,500 | -2 | 99% | 99% | 15% | ▼ | 100% | 99% | 99% | 99% | 107% |
| 20241114 | 215 | 216 | 213 | 214 | 22,000 | 1 | 100% | 100% | 45% | ▲ | 100% | 100% | 100% | 100% | 107% |
| 20241115 | 211 | 213 | 206 | 211 | 80,000 | -3 | 99% | 100% | 364% | ▼ | 103% | 102% | 102% | 98% | 106% |
| 20241118 | 207 | 214 | 207 | 214 | 26,600 | 3 | 101% | 103% | 33% | ▲ | 100% | 99% | 100% | 100% | 107% |
| 20241119 | 213 | 214 | 211 | 212 | 16,600 | -2 | 99% | 100% | 62% | ▼ | 100% | 100% | 100% | 99% | 106% |
| 20241120 | 212 | 214 | 211 | 211 | 15,100 | -1 | 100% | 100% | 91% | ▼▼ | 100% | 100% | 99% | 98% | 105% |
| 20241121 | 212 | 213 | 210 | 212 | 17,200 | 1 | 100% | 100% | 114% | ▲ | 99% | 100% | 99% | 99% | 105% |
| 20241122 | 212 | 213 | 210 | 210 | 36,900 | -2 | 99% | 99% | 215% | ▼ | 100% | 100% | 100% | 98% | 104% |
| 20241125 | 210 | 213 | 209 | 209 | 44,100 | -1 | 100% | 100% | 120% | ▼▼ | 100% | 99% | 100% | 97% | 103% |
| 20241126 | 210 | 211 | 206 | 211 | 40,700 | 2 | 101% | 100% | 92% | ▲ | 102% | 102% | 101% | 98% | 104% |
| 20241127 | 206 | 214 | 206 | 211 | 96,800 | 0 | 100% | 102% | 238% | -- | 100% | 102% | 100% | 98% | 104% |
| 20241128 | 208 | 212 | 208 | 209 | 25,700 | -2 | 99% | 100% | 27% | ▼ | 99% | 101% | 97% | 97% | 103% |
| 20241129 | 209 | 211 | 207 | 207 | 42,900 | -2 | 99% | 99% | 167% | ▼▼ | 98% | 98% | 96% | 96% | 102% |
| 20241202 | 212 | 212 | 207 | 208 | 37,000 | 1 | 100% | 98% | 86% | ▲ | 101% | 100% | 96% | 97% | 101% |
| 20241203 | 209 | 211 | 207 | 211 | 19,900 | 3 | 101% | 101% | 54% | ▲▲ | 101% | 100% | 96% | 98% | 103% |
| 20241204 | 209 | 212 | 208 | 212 | 28,100 | 1 | 100% | 101% | 141% | ▲▲▲ | 100% | 100% | 96% | 99% | 102% |
| 20241205 | 209 | 211 | 208 | 208 | 39,100 | -4 | 98% | 100% | 139% | ▼ | 100% | 100% | 95% | 97% | 100% |
| 20241206 | 208 | 211 | 207 | 208 | 25,300 | 0 | 100% | 100% | 65% | -- | 101% | 100% | 0% | 97% | 100% |
| 20241209 | 208 | 212 | 208 | 210 | 18,400 | 2 | 101% | 101% | 73% | ▲ | 99% | 96% | 0% | 98% | 101% |
| 20241210 | 211 | 212 | 209 | 209 | 20,800 | -1 | 100% | 99% | 113% | ▼ | 100% | 97% | 0% | 98% | 101% |
| 20241211 | 209 | 211 | 208 | 209 | 19,200 | 0 | 100% | 100% | 92% | -- | 98% | 95% | 0% | 98% | 101% |
| 20241212 | 211 | 211 | 206 | 207 | 42,300 | -2 | 99% | 98% | 220% | ▼ | 99% | 97% | 0% | 97% | 100% |
| 20241213 | 206 | 207 | 199 | 203 | 109,500 | -4 | 98% | 99% | 259% | ▼▼ | 101% | 100% | 0% | 95% | 100% |
| 20241216 | 201 | 204 | 199 | 203 | 51,900 | 0 | 100% | 101% | 47% | -- | 100% | 98% | 0% | 96% | 100% |
| 20241217 | 201 | 202 | 200 | 201 | 19,100 | -2 | 99% | 100% | 37% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241218 | 200 | 201 | 198 | 200 | 53,700 | -1 | 100% | 100% | 281% | ▼▼ | 102% | 0% | 0% | 94% | 100% |
| 20241219 | 197 | 203 | 196 | 200 | 57,900 | 0 | 100% | 102% | 108% | -- | 99% | 0% | 0% | 94% | 100% |
| 20241220 | 200 | 200 | 196 | 197 | 27,500 | -3 | 99% | 99% | 47% | ▼ | % | % | % | 93% | 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 | 563,600 | 0 | 295,700 | 0 | 267,900 |
| 2024-12-06 | 0 | 576,600 | 0 | 302,800 | 0 | 273,800 |
| 2024-11-29 | 0 | 531,500 | 0 | 244,800 | 0 | 286,700 |
| 2024-11-22 | 0 | 540,400 | 0 | 242,900 | 0 | 297,500 |
| 2024-11-15 | 0 | 573,400 | 0 | 267,200 | 0 | 306,200 |
| 2024-11-08 | 0 | 587,900 | 0 | 291,900 | 0 | 296,000 |
| 2024-11-01 | 0 | 588,600 | 0 | 292,200 | 0 | 296,400 |
| 2024-10-25 | 0 | 600,900 | 0 | 303,800 | 0 | 297,100 |
| 2024-10-18 | 0 | 641,100 | 0 | 307,700 | 0 | 333,400 |
| 2024-10-11 | 0 | 729,200 | 0 | 361,600 | 0 | 367,600 |
| 2024-10-04 | 0 | 626,600 | 0 | 345,100 | 0 | 281,500 |
| 2024-09-27 | 0 | 323,600 | 0 | 164,000 | 0 | 159,600 |
| 2024-09-20 | 0 | 327,600 | 0 | 169,700 | 0 | 157,900 |
| 2024-09-13 | 0 | 319,200 | 0 | 170,200 | 0 | 149,000 |
| 2024-09-06 | 0 | 329,000 | 0 | 173,300 | 0 | 155,700 |
| 2024-08-30 | 0 | 328,900 | 0 | 181,300 | 0 | 147,600 |
| 2024-08-23 | 0 | 366,300 | 0 | 210,700 | 0 | 155,600 |
| 2024-08-16 | 0 | 343,100 | 0 | 192,500 | 0 | 150,600 |
| 2024-08-09 | 0 | 320,100 | 0 | 168,500 | 0 | 151,600 |
| 2024-08-02 | 0 | 393,600 | 0 | 208,800 | 0 | 184,800 |
| 2024-07-26 | 0 | 414,200 | 0 | 222,100 | 0 | 192,100 |
| 2024-07-19 | 0 | 451,400 | 0 | 229,600 | 0 | 221,800 |
| 2024-07-12 | 0 | 473,300 | 0 | 230,300 | 0 | 243,000 |
| 2024-07-05 | 100 | 499,800 | 100 | 222,600 | 0 | 277,200 |
| 2024-06-28 | 0 | 414,300 | 0 | 193,000 | 0 | 221,300 |
| 2024-06-21 | 0 | 441,200 | 0 | 194,100 | 0 | 247,100 |
| 2024-06-14 | 0 | 471,600 | 0 | 178,100 | 0 | 293,500 |
| 2024-06-07 | 0 | 471,900 | 0 | 179,100 | 0 | 292,800 |
| 2024-05-31 | 0 | 476,400 | 0 | 181,600 | 0 | 294,800 |
| 2024-05-24 | 0 | 472,500 | 0 | 199,800 | 0 | 272,700 |
| 2024-05-17 | 0 | 488,500 | 0 | 200,200 | 0 | 288,300 |
| 2024-05-10 | 0 | 480,700 | 0 | 208,200 | 0 | 272,500 |
| 2024-05-02 | 0 | 482,100 | 0 | 206,200 | 0 | 275,900 |
| 2024-04-26 | 0 | 471,200 | 0 | 205,700 | 0 | 265,500 |
| 2024-04-19 | 0 | 509,400 | 0 | 214,600 | 0 | 294,800 |
| 2024-04-12 | 0 | 512,800 | 0 | 214,800 | 0 | 298,000 |
| 2024-04-05 | 0 | 526,600 | 0 | 222,500 | 0 | 304,100 |
| 2024-03-29 | 0 | 516,200 | 0 | 256,800 | 0 | 259,400 |
| 2024-03-22 | 0 | 496,300 | 0 | 251,600 | 0 | 244,700 |
| 2024-03-15 | 0 | 509,500 | 0 | 255,200 | 0 | 254,300 |
| 2024-03-08 | 0 | 568,900 | 0 | 302,500 | 0 | 266,400 |
| 2024-03-01 | 0 | 581,700 | 0 | 316,200 | 0 | 265,500 |
| 2024-02-22 | 0 | 585,800 | 0 | 314,200 | 0 | 271,600 |
| 2024-02-16 | 0 | 590,900 | 0 | 313,900 | 0 | 277,000 |
| 2024-02-09 | 0 | 583,400 | 0 | 318,200 | 0 | 265,200 |
| 2024-02-02 | 2,000 | 563,000 | 2,000 | 285,500 | 0 | 277,500 |
| 2024-01-26 | 0 | 579,800 | 0 | 275,600 | 0 | 304,200 |
| 2024-01-19 | 0 | 559,600 | 0 | 271,200 | 0 | 288,400 |
| 2024-01-12 | 0 | 557,300 | 0 | 290,300 | 0 | 267,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-30 | UBS AG | 75,200 | 0.45% | ▼ | -23,400 | 206 | 206 | 201 | 205 | 45,400 |
| 2024-10-25 | UBS AG | 98,600 | 0.59% | ▼ | -21,600 | 208 | 208 | 196 | 201 | 152,500 |
| 2024-10-24 | UBS AG | 120,200 | 0.72% | ▼ | -27,000 | 200 | 209 | 199 | 209 | 61,700 |
| 2024-10-21 | UBS AG | 147,200 | 0.89% | ▼ | -15,700 | 202 | 204 | 201 | 201 | 21,800 |
| 2024-10-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 166,200 | 1.00% | ▲ | 1,800 | 204 | 210 | 203 | 205 | 96,600 |
| 2024-10-17 | UBS AG | 162,900 | 0.98% | ▼ | -13,900 | 204 | 210 | 203 | 205 | 96,600 |
| 2024-10-15 | Nomura International plc | 56,600 | 0.34% | ▼ | -35,500 | 205 | 213 | 203 | 204 | 157,400 |
| 2024-10-15 | UBS AG | 176,800 | 1.07% | ▼ | -12,000 | 205 | 213 | 203 | 204 | 157,400 |
| 2024-10-11 | UBS AG | 188,800 | 1.14% | ▼ | -8,800 | 213 | 216 | 201 | 203 | 254,800 |
| 2024-10-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 164,400 | 0.99% | ▲ | 33,100 | 227 | 243 | 211 | 214 | 1,046,800 |
| 2024-10-09 | Nomura International plc | 92,100 | 0.55% | ▲ | 227 | 243 | 211 | 214 | 1,046,800 | |
| 2024-10-04 | UBS AG | 197,600 | 1.20% | ▲ | 42,300 | 237 | 241 | 216 | 220 | 815,700 |
| 2024-10-03 | UBS AG | 155,300 | 0.94% | ▲ | 30,000 | 225 | 255 | 225 | 236 | 4,464,400 |
| 2024-10-02 | UBS AG | 125,300 | 0.76% | ▲ | 222 | 250 | 204 | 218 | 2,844,500 | |
| 2024-10-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 131,300 | 0.79% | ▼ | -6,200 | 215 | 230 | 210 | 219 | 828,600 |
| 2024-09-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 137,500 | 0.83% | ▲ | 8,600 | 218 | 247 | 218 | 231 | 2,774,800 |
| 2024-07-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 128,900 | 0.78% | ▼ | -8,700 | 235 | 237 | 229 | 229 | 123,100 |
| 2024-07-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 128,900 | 0.78% | ▼ | -8,700 | 235 | 237 | 229 | 229 | 123,100 |
| 2024-07-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 137,600 | 0.83% | ▼ | -36,000 | 247 | 247 | 235 | 237 | 201,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 16:00 | Ｇ－ホープ | 自己株式の取得状況に関するお知らせ |
| 20241111 | 16:00 | Ｇ－ホープ | 2025年３月期第２四半期（中間期）の連結業績予想の修正に関するお知らせ |
| 20241101 | 16:00 | Ｇ－ホープ | 自己株式の取得状況に関するお知らせ |
| 20241031 | 16:30 | Ｇ－ホープ | 投資有価証券の売却及び通期連結業績予想の修正に関するお知らせ |
| 20241021 | 16:00 | Ｇ－ホープ | 三菱商事株式会社との事業上の協業に係る協議・検討中止のお知らせ |
| 20241001 | 16:00 | Ｇ－ホープ | 自己株式の取得状況に関するお知らせ |
| 20240902 | 16:00 | Ｇ－ホープ | 自己株式の取得状況に関するお知らせ |
| 20240809 | 16:00 | Ｇ－ホープ | 2025年３月期 第１四半期決算補足説明資料 |
| 20240809 | 16:00 | Ｇ－ホープ | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240801 | 16:00 | Ｇ－ホープ | 自己株式の取得状況に関するお知らせ |
| 20240701 | 16:00 | Ｇ－ホープ | 自己株式の取得状況に関するお知らせ |
| 20240628 | 11:30 | Ｇ－ホープ | 支配株主等（その他の関係会社）に関する事項について |
| 20240614 | 16:00 | Ｇ－ホープ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240515 | 16:00 | Ｇ－ホープ | 中期経営計画 |
| 20240515 | 16:00 | Ｇ－ホープ | 剰余金の配当（無配）に関するお知らせ |
| 20240515 | 16:00 | Ｇ－ホープ | 事業計画及び成長可能性に関する事項 |
| 20240515 | 16:00 | Ｇ－ホープ | 2024年３月期 決算補足説明資料 |
| 20240515 | 16:00 | Ｇ－ホープ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 16:00 | Ｇ－ホープ | 2024年３月期の通期連結業績予想の修正に関するお知らせ |
| 20240213 | 16:00 | Ｇ－ホープ | 2024年３月期 第３四半期決算補足説明資料 |
| 20240213 | 16:00 | Ｇ－ホープ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240131 | 16:00 | Ｇ－ホープ | 連結子会社の会社分割（簡易新設分割）に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100Q0YC | 350 | 2023-01-27 15:38 | 株式会社ホープ | マッコーリー バンク リミテッド | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6195 | 1 | 株式会社ホープ／全国の地方自治体の財源確保を支援 | 2024-12-21 21:25:59 |
| 6195 | 2 | 2025年3月期第2四半期決算説明会｜株式会社ホープ | 2024-11-15 20:29:16 |
| 6195 | 2 | 2025年3月期第1四半期決算説明会｜株式会社ホープ | 2024-08-20 10:29:52 |
| 6195 | 2 | Disclaimer | 株式会社ホープ | 2024-06-19 14:11:07 |
| 6195 | 2 | Stock | 株式会社ホープ | 2024-06-19 14:11:00 |
| 6195 | 2 | Disclosure | 株式会社ホープ | 2024-06-19 14:10:58 |
| 6195 | 2 | Corporate gavernance | 株式会社ホープ | 2024-06-19 14:10:55 |
| 6195 | 2 | Analyst reports | 株式会社ホープ | 2024-06-19 14:10:53 |
| 6195 | 2 | Calendar | 株式会社ホープ | 2024-06-19 14:10:50 |
| 6195 | 2 | Financial highlights | 株式会社ホープ | 2024-06-19 14:10:45 |