| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 4,910 | 4,910 | 4,910 | 4,910 | 100 | 10 | 100% | 100% | 17% | ▲ | 100% | 103% | 100% | 100% | 104% |
| 20250121 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 40 | 101% | 100% | 100% | ▲▲ | 102% | 102% | 100% | 100% | 105% |
| 20250122 | 4,970 | 5,060 | 4,970 | 5,060 | 400 | 110 | 102% | 102% | 400% | ▲▲▲ | 98% | 99% | 97% | 100% | 108% |
| 20250123 | 5,100 | 5,100 | 5,000 | 5,000 | 1,200 | -60 | 99% | 98% | 300% | ▼ | 99% | 101% | 99% | 99% | 106% |
| 20250124 | 5,000 | 5,000 | 4,950 | 4,950 | 700 | -50 | 99% | 99% | 58% | ▼▼ | 101% | 98% | 99% | 98% | 105% |
| 20250127 | 5,020 | 5,090 | 5,020 | 5,090 | 300 | 140 | 103% | 101% | 43% | ▲ | 99% | 99% | 99% | 100% | 108% |
| 20250128 | 4,990 | 4,990 | 4,920 | 4,920 | 600 | -170 | 97% | 99% | 200% | ▼ | 100% | 98% | 98% | 97% | 105% |
| 20250129 | 5,060 | 5,060 | 5,050 | 5,050 | 300 | 130 | 103% | 100% | 50% | ▲ | 98% | 99% | 99% | 99% | 107% |
| 20250130 | 5,000 | 5,000 | 4,905 | 4,905 | 200 | -145 | 97% | 98% | 67% | ▼ | 98% | 101% | 101% | 96% | 104% |
| 20250131 | 4,905 | 4,950 | 4,820 | 4,820 | 600 | -85 | 98% | 98% | 300% | ▼▼ | 103% | 102% | 102% | 95% | 102% |
| 20250204 | 4,820 | 4,960 | 4,820 | 4,960 | 300 | 140 | 103% | 103% | 50% | ▲ | 100% | 99% | 100% | 97% | 105% |
| 20250205 | 4,960 | 4,960 | 4,960 | 4,960 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 100% | 97% | 105% |
| 20250210 | 4,960 | 4,960 | 4,960 | 4,960 | 100 | 0 | 100% | 100% | 33% | -- | 99% | 100% | 101% | 97% | 104% |
| 20250212 | 4,900 | 4,900 | 4,830 | 4,830 | 1,200 | -130 | 97% | 99% | 1200% | ▼ | 102% | 102% | 103% | 95% | 100% |
| 20250213 | 4,815 | 4,915 | 4,815 | 4,915 | 600 | 85 | 102% | 102% | 50% | ▲ | 100% | 101% | 101% | 97% | 102% |
| 20250214 | 4,915 | 4,920 | 4,915 | 4,920 | 300 | 5 | 100% | 100% | 50% | ▲▲ | 101% | 102% | 102% | 97% | 102% |
| 20250217 | 4,850 | 4,965 | 4,850 | 4,895 | 400 | -25 | 99% | 101% | 133% | ▼ | 100% | 102% | 103% | 96% | 102% |
| 20250218 | 4,860 | 4,860 | 4,855 | 4,855 | 300 | -40 | 99% | 100% | 75% | ▼▼ | 101% | 102% | 103% | 95% | 101% |
| 20250219 | 4,860 | 4,900 | 4,860 | 4,900 | 200 | 45 | 101% | 101% | 67% | ▲ | 101% | 101% | 102% | 96% | 102% |
| 20250220 | 4,875 | 4,945 | 4,875 | 4,945 | 200 | 45 | 101% | 101% | 100% | ▲▲ | 100% | 101% | 102% | 97% | 103% |
| 20250225 | 4,900 | 4,900 | 4,900 | 4,900 | 200 | -45 | 99% | 100% | 100% | ▼ | 101% | 101% | 102% | 96% | 102% |
| 20250226 | 4,870 | 4,940 | 4,870 | 4,940 | 200 | 40 | 101% | 101% | 100% | ▲ | 100% | 101% | 102% | 97% | 102% |
| 20250227 | 4,870 | 4,870 | 4,870 | 4,870 | 100 | -70 | 99% | 100% | 50% | ▼ | 100% | 100% | 101% | 96% | 101% |
| 20250228 | 4,940 | 4,940 | 4,940 | 4,940 | 100 | 70 | 101% | 100% | 100% | ▲ | 100% | 100% | 101% | 97% | 102% |
| 20250304 | 4,940 | 4,940 | 4,940 | 4,940 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 102% | 97% | 102% |
| 20250306 | 4,870 | 4,870 | 4,870 | 4,870 | 100 | -70 | 99% | 100% | 100% | ▼ | 99% | 101% | 100% | 96% | 101% |
| 20250307 | 4,940 | 4,940 | 4,900 | 4,900 | 300 | 30 | 101% | 99% | 300% | ▲ | 100% | 100% | 100% | 97% | 102% |
| 20250310 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 50 | 101% | 100% | 33% | ▲▲ | 100% | 101% | 101% | 100% | 103% |
| 20250311 | 4,900 | 4,900 | 4,900 | 4,900 | 200 | -50 | 99% | 100% | 200% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20250312 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 50 | 101% | 100% | 50% | ▲ | 100% | 101% | 33% | 100% | 102% |
| 20250313 | 4,950 | 4,970 | 4,950 | 4,965 | 500 | 15 | 100% | 100% | 500% | ▲▲ | 100% | 100% | 33% | 100% | 103% |
| 20250314 | 4,965 | 4,965 | 4,965 | 4,965 | 300 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 33% | 100% | 103% |
| 20250317 | 4,965 | 4,965 | 4,965 | 4,965 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 33% | 100% | 103% |
| 20250318 | 4,965 | 4,965 | 4,965 | 4,965 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 33% | 100% | 102% |
| 20250319 | 4,980 | 4,985 | 4,915 | 4,985 | 400 | 20 | 100% | 100% | 200% | ▲ | 100% | 99% | 33% | 100% | 103% |
| 20250321 | 4,985 | 4,985 | 4,985 | 4,985 | 200 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 33% | 100% | 103% |
| 20250324 | 4,935 | 4,945 | 4,935 | 4,945 | 500 | -40 | 99% | 100% | 250% | ▼ | 100% | 33% | 33% | 99% | 102% |
| 20250325 | 4,950 | 4,950 | 4,930 | 4,930 | 600 | -15 | 100% | 100% | 120% | ▼▼ | 100% | 33% | 33% | 99% | 101% |
| 20250326 | 4,930 | 4,950 | 4,930 | 4,930 | 500 | 0 | 100% | 100% | 83% | -- | 100% | 33% | 33% | 99% | 101% |
| 20250327 | 4,930 | 4,930 | 4,930 | 4,930 | 200 | 0 | 100% | 100% | 40% | -- | 102% | 102% | 103% | 99% | 101% |
| 20250328 | 1,603 | 1,643 | 1,600 | 1,640 | 2,200 | -3,290 | 33% | 102% | 1100% | ▼ | 102% | 100% | 101% | 33% | 100% |
| 20250331 | 1,622 | 1,648 | 1,622 | 1,648 | 1,000 | 8 | 100% | 102% | 45% | ▲ | 100% | 98% | 100% | 33% | 100% |
| 20250401 | 1,645 | 1,645 | 1,645 | 1,645 | 400 | -3 | 100% | 100% | 40% | ▼ | 100% | 96% | 101% | 33% | 100% |
| 20250402 | 1,629 | 1,645 | 1,629 | 1,631 | 500 | -14 | 99% | 100% | 125% | ▼▼ | 100% | 97% | 101% | 33% | 100% |
| 20250403 | 1,624 | 1,624 | 1,613 | 1,618 | 1,300 | -13 | 99% | 100% | 260% | ▼▼▼ | 100% | 98% | 0% | 32% | 100% |
| 20250404 | 1,614 | 1,620 | 1,608 | 1,608 | 1,000 | -10 | 99% | 100% | 77% | ▼▼▼▼ | 103% | 108% | 0% | 32% | 100% |
| 20250408 | 1,516 | 1,562 | 1,510 | 1,562 | 1,300 | -46 | 97% | 103% | 130% | ▼▼▼▼▼ | 101% | 108% | 0% | 31% | 100% |
| 20250409 | 1,522 | 1,558 | 1,522 | 1,530 | 800 | -32 | 98% | 101% | 62% | ▼▼▼▼▼▼ | 101% | 105% | 0% | 31% | 100% |
| 20250410 | 1,560 | 1,580 | 1,560 | 1,580 | 200 | 50 | 103% | 101% | 25% | ▲ | 101% | 105% | 0% | 32% | 103% |
| 20250411 | 1,568 | 1,580 | 1,568 | 1,580 | 800 | 0 | 100% | 101% | 400% | -- | 103% | 104% | 0% | 32% | 103% |
| 20250414 | 1,583 | 1,630 | 1,583 | 1,630 | 200 | 50 | 103% | 103% | 25% | ▲ | 101% | 101% | 0% | 33% | 107% |
| 20250415 | 1,635 | 1,645 | 1,635 | 1,645 | 2,000 | 15 | 101% | 101% | 1000% | ▲▲ | 98% | 0% | 0% | 33% | 108% |
| 20250416 | 1,645 | 1,645 | 1,611 | 1,611 | 1,000 | -34 | 98% | 98% | 50% | ▼ | 100% | 0% | 0% | 32% | 105% |
| 20250417 | 1,644 | 1,644 | 1,640 | 1,640 | 300 | 29 | 102% | 100% | 30% | ▲ | 100% | 0% | 0% | 33% | 107% |
| 20250418 | 1,645 | 1,645 | 1,640 | 1,645 | 400 | 5 | 100% | 100% | 133% | ▲▲ | % | % | % | 33% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 58,700 | 0 | 50,700 | 0 | 8,000 |
| 2025-04-04 | 0 | 59,300 | 0 | 50,700 | 0 | 8,600 |
| 2025-03-28 | 0 | 59,600 | 0 | 50,700 | 0 | 8,900 |
| 2025-03-21 | 0 | 20,100 | 0 | 16,900 | 0 | 3,200 |
| 2025-03-14 | 0 | 20,100 | 0 | 16,900 | 0 | 3,200 |
| 2025-03-07 | 0 | 20,100 | 0 | 16,900 | 0 | 3,200 |
| 2025-02-28 | 0 | 20,000 | 0 | 16,900 | 0 | 3,100 |
| 2025-02-21 | 0 | 20,000 | 0 | 16,900 | 0 | 3,100 |
| 2025-02-14 | 0 | 20,100 | 0 | 16,900 | 0 | 3,200 |
| 2025-02-07 | 0 | 20,300 | 0 | 16,900 | 0 | 3,400 |
| 2025-01-31 | 0 | 20,100 | 0 | 16,900 | 0 | 3,200 |
| 2025-01-24 | 0 | 20,100 | 0 | 16,900 | 0 | 3,200 |
| 2025-01-17 | 0 | 20,000 | 0 | 16,900 | 0 | 3,100 |
| 2025-01-10 | 0 | 20,000 | 0 | 16,900 | 0 | 3,100 |
| 2024-12-27 | 0 | 19,800 | 0 | 16,900 | 0 | 2,900 |
| 2024-12-20 | 0 | 19,800 | 0 | 16,900 | 0 | 2,900 |
| 2024-12-13 | 0 | 19,700 | 0 | 16,900 | 0 | 2,800 |
| 2024-12-06 | 0 | 19,600 | 0 | 16,900 | 0 | 2,700 |
| 2024-11-29 | 0 | 19,700 | 0 | 16,900 | 0 | 2,800 |
| 2024-11-22 | 0 | 18,600 | 0 | 16,900 | 0 | 1,700 |
| 2024-11-15 | 0 | 18,600 | 0 | 16,900 | 0 | 1,700 |
| 2024-11-08 | 0 | 18,400 | 0 | 16,900 | 0 | 1,500 |
| 2024-11-01 | 0 | 18,400 | 0 | 16,900 | 0 | 1,500 |
| 2024-10-25 | 0 | 800 | 0 | 0 | 0 | 800 |
| 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 |
|---|---|---|---|
| 20250321 | 16:00 | ホウライ | 株主優待内容決定のお知らせ |
| 20250130 | 16:00 | ホウライ | 2025年9月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20241031 | 16:00 | ホウライ | 2024年9月期 決算短信〔日本基準〕（非連結） |
| 20241031 | 16:00 | ホウライ | 2024年9月期 決算説明資料 |
| 20241031 | 16:00 | ホウライ | 減損損失の計上及び業績予想と実績との差異に関するお知らせ |
| 20241031 | 16:00 | ホウライ | 剰余金の配当に関するお知らせ |
| 20241031 | 16:00 | ホウライ | 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 20241031 | 16:00 | ホウライ | 株主優待制度の変更（拡充）に関するお知らせ |
| 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 | 2025-04-19 19:28:23 |
| 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 |