| 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 | 3,060 | 3,085 | 3,040 | 3,045 | 31,400 | 20 | 101% | 100% | 64% | ▲ | 99% | 98% | 97% | 100% | 105% |
| 20240925 | 3,030 | 3,030 | 2,977 | 2,992 | 50,600 | -53 | 98% | 99% | 161% | ▼ | 101% | 98% | 96% | 98% | 103% |
| 20240926 | 3,045 | 3,100 | 3,030 | 3,090 | 64,600 | 98 | 103% | 101% | 128% | ▲ | 100% | 97% | 96% | 100% | 107% |
| 20240927 | 3,050 | 3,050 | 3,010 | 3,035 | 29,100 | -55 | 98% | 100% | 45% | ▼ | 99% | 100% | 99% | 98% | 105% |
| 20240930 | 2,975 | 2,985 | 2,927 | 2,937 | 33,000 | -98 | 97% | 99% | 113% | ▼▼ | 101% | 101% | 100% | 95% | 101% |
| 20241001 | 2,950 | 2,995 | 2,945 | 2,983 | 16,000 | 46 | 102% | 101% | 48% | ▲ | 99% | 100% | 99% | 97% | 103% |
| 20241002 | 2,982 | 3,030 | 2,948 | 2,959 | 25,200 | -24 | 99% | 99% | 158% | ▼ | 98% | 98% | 98% | 96% | 102% |
| 20241003 | 3,015 | 3,035 | 2,956 | 2,956 | 13,600 | -3 | 100% | 98% | 54% | ▼▼ | 101% | 98% | 100% | 96% | 102% |
| 20241004 | 2,960 | 2,996 | 2,960 | 2,979 | 14,500 | 23 | 101% | 101% | 107% | ▲ | 100% | 96% | 99% | 96% | 102% |
| 20241007 | 3,000 | 3,015 | 2,969 | 2,991 | 19,500 | 12 | 100% | 100% | 134% | ▲▲ | 100% | 99% | 100% | 97% | 103% |
| 20241008 | 2,960 | 2,986 | 2,946 | 2,955 | 7,700 | -36 | 99% | 100% | 39% | ▼ | 98% | 99% | 100% | 96% | 101% |
| 20241009 | 2,955 | 2,955 | 2,900 | 2,900 | 17,000 | -55 | 98% | 98% | 221% | ▼▼ | 99% | 101% | 102% | 94% | 100% |
| 20241010 | 2,910 | 2,910 | 2,857 | 2,875 | 14,700 | -25 | 99% | 99% | 86% | ▼▼▼ | 99% | 101% | 103% | 93% | 100% |
| 20241011 | 2,881 | 2,900 | 2,858 | 2,861 | 17,000 | -14 | 100% | 99% | 116% | ▼▼▼▼ | 102% | 102% | 103% | 93% | 100% |
| 20241015 | 2,880 | 2,955 | 2,878 | 2,938 | 35,300 | 77 | 103% | 102% | 208% | ▲ | 100% | 100% | 101% | 95% | 103% |
| 20241016 | 2,938 | 2,985 | 2,930 | 2,938 | 21,500 | 0 | 100% | 100% | 61% | -- | 98% | 98% | 101% | 95% | 103% |
| 20241017 | 2,950 | 2,969 | 2,901 | 2,901 | 18,500 | -37 | 99% | 98% | 86% | ▼ | 100% | 99% | 101% | 94% | 101% |
| 20241018 | 2,902 | 2,926 | 2,902 | 2,915 | 6,900 | 14 | 100% | 100% | 37% | ▲ | 100% | 98% | 100% | 94% | 102% |
| 20241021 | 2,926 | 2,948 | 2,908 | 2,930 | 8,300 | 15 | 101% | 100% | 120% | ▲▲ | 98% | 98% | 99% | 95% | 102% |
| 20241022 | 2,956 | 2,956 | 2,889 | 2,899 | 18,100 | -31 | 99% | 98% | 218% | ▼ | 100% | 102% | 102% | 94% | 101% |
| 20241023 | 2,883 | 2,914 | 2,876 | 2,879 | 12,600 | -20 | 99% | 100% | 70% | ▼▼ | 100% | 102% | 102% | 93% | 101% |
| 20241024 | 2,870 | 2,880 | 2,851 | 2,871 | 11,100 | -8 | 100% | 100% | 88% | ▼▼▼ | 99% | 103% | 101% | 93% | 100% |
| 20241025 | 2,885 | 2,885 | 2,845 | 2,845 | 11,200 | -26 | 99% | 99% | 101% | ▼▼▼▼ | 102% | 104% | 102% | 94% | 100% |
| 20241028 | 2,845 | 2,908 | 2,845 | 2,908 | 17,500 | 63 | 102% | 102% | 156% | ▲ | 101% | 99% | 99% | 97% | 102% |
| 20241029 | 2,923 | 2,947 | 2,922 | 2,941 | 16,400 | 33 | 101% | 101% | 94% | ▲▲ | 99% | 98% | 95% | 98% | 103% |
| 20241030 | 2,941 | 2,971 | 2,891 | 2,913 | 65,200 | -28 | 99% | 99% | 398% | ▼ | 101% | 100% | 95% | 97% | 102% |
| 20241031 | 2,929 | 2,975 | 2,929 | 2,967 | 14,700 | 54 | 102% | 101% | 23% | ▲ | 98% | 99% | 91% | 99% | 104% |
| 20241101 | 2,965 | 2,979 | 2,901 | 2,902 | 25,200 | -65 | 98% | 98% | 171% | ▼ | 98% | 99% | 91% | 97% | 102% |
| 20241105 | 2,952 | 2,952 | 2,891 | 2,891 | 17,600 | -11 | 100% | 98% | 70% | ▼▼ | 100% | 101% | 92% | 97% | 102% |
| 20241106 | 2,893 | 2,945 | 2,893 | 2,895 | 19,200 | 4 | 100% | 100% | 109% | ▲ | 101% | 101% | 92% | 98% | 102% |
| 20241107 | 2,887 | 2,937 | 2,887 | 2,927 | 28,600 | 32 | 101% | 101% | 149% | ▲▲ | 99% | 98% | 90% | 99% | 103% |
| 20241108 | 2,944 | 2,945 | 2,903 | 2,926 | 15,500 | -1 | 100% | 99% | 54% | ▼ | 99% | 95% | 90% | 99% | 103% |
| 20241111 | 2,935 | 2,938 | 2,912 | 2,912 | 5,600 | -14 | 100% | 99% | 36% | ▼▼ | 99% | 95% | 91% | 98% | 102% |
| 20241112 | 2,938 | 2,951 | 2,903 | 2,903 | 12,600 | -9 | 100% | 99% | 225% | ▼▼▼ | 100% | 93% | 92% | 98% | 102% |
| 20241113 | 2,905 | 2,940 | 2,877 | 2,891 | 27,900 | -12 | 100% | 100% | 221% | ▼▼▼▼ | 97% | 94% | 94% | 97% | 102% |
| 20241114 | 2,865 | 2,872 | 2,780 | 2,789 | 35,300 | -102 | 96% | 97% | 127% | ▼▼▼▼▼ | 99% | 95% | 98% | 94% | 100% |
| 20241115 | 2,798 | 2,816 | 2,780 | 2,780 | 12,600 | -9 | 100% | 99% | 36% | ▼▼▼▼▼▼ | 97% | 96% | 99% | 94% | 100% |
| 20241118 | 2,780 | 2,781 | 2,708 | 2,708 | 24,500 | -72 | 97% | 97% | 194% | ▼▼▼▼▼▼▼ | 98% | 97% | 100% | 91% | 100% |
| 20241119 | 2,738 | 2,750 | 2,685 | 2,685 | 34,900 | -23 | 99% | 98% | 142% | ▼▼▼▼▼▼▼▼ | 99% | 97% | 102% | 90% | 100% |
| 20241120 | 2,700 | 2,711 | 2,658 | 2,668 | 24,300 | -17 | 99% | 99% | 70% | ▼▼▼▼▼▼▼▼▼ | 99% | 98% | 103% | 90% | 100% |
| 20241121 | 2,669 | 2,700 | 2,650 | 2,650 | 16,200 | -18 | 99% | 99% | 67% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 100% | 103% | 89% | 100% |
| 20241122 | 2,654 | 2,674 | 2,645 | 2,658 | 20,100 | 8 | 100% | 100% | 124% | ▲ | 96% | 99% | 102% | 90% | 100% |
| 20241125 | 2,680 | 2,710 | 2,583 | 2,583 | 51,000 | -75 | 97% | 96% | 254% | ▼ | 101% | 101% | 106% | 87% | 100% |
| 20241126 | 2,600 | 2,642 | 2,588 | 2,614 | 31,200 | 31 | 101% | 101% | 61% | ▲ | 100% | 102% | 106% | 88% | 101% |
| 20241127 | 2,598 | 2,614 | 2,563 | 2,600 | 34,900 | -14 | 99% | 100% | 112% | ▼ | 102% | 102% | 106% | 88% | 101% |
| 20241128 | 2,600 | 2,642 | 2,600 | 2,642 | 15,800 | 42 | 102% | 102% | 45% | ▲ | 99% | 99% | 103% | 89% | 102% |
| 20241129 | 2,649 | 2,650 | 2,610 | 2,610 | 12,600 | -32 | 99% | 99% | 80% | ▼ | 100% | 100% | 104% | 89% | 101% |
| 20241202 | 2,629 | 2,643 | 2,610 | 2,626 | 15,000 | 16 | 101% | 100% | 119% | ▲ | 101% | 102% | 104% | 90% | 102% |
| 20241203 | 2,615 | 2,660 | 2,615 | 2,642 | 34,600 | 16 | 101% | 101% | 231% | ▲▲ | 100% | 102% | 104% | 90% | 102% |
| 20241204 | 2,619 | 2,661 | 2,611 | 2,611 | 21,800 | -31 | 99% | 100% | 63% | ▼ | 100% | 102% | 103% | 89% | 101% |
| 20241205 | 2,643 | 2,643 | 2,627 | 2,630 | 12,800 | 19 | 101% | 100% | 59% | ▲ | 99% | 104% | 103% | 90% | 102% |
| 20241206 | 2,637 | 2,638 | 2,608 | 2,623 | 17,400 | -7 | 100% | 99% | 136% | ▼ | 102% | 105% | 0% | 90% | 102% |
| 20241209 | 2,622 | 2,673 | 2,622 | 2,672 | 23,200 | 49 | 102% | 102% | 133% | ▲ | 98% | 100% | 0% | 92% | 103% |
| 20241210 | 2,680 | 2,684 | 2,638 | 2,638 | 26,600 | -34 | 99% | 98% | 115% | ▼ | 102% | 102% | 0% | 91% | 102% |
| 20241211 | 2,638 | 2,704 | 2,638 | 2,700 | 25,400 | 62 | 102% | 102% | 95% | ▲ | 100% | 98% | 0% | 97% | 105% |
| 20241212 | 2,733 | 2,750 | 2,713 | 2,744 | 31,100 | 44 | 102% | 100% | 122% | ▲▲ | 99% | 100% | 0% | 99% | 106% |
| 20241213 | 2,729 | 2,743 | 2,690 | 2,693 | 34,600 | -51 | 98% | 99% | 111% | ▼ | 99% | 101% | 0% | 98% | 104% |
| 20241216 | 2,700 | 2,722 | 2,682 | 2,682 | 14,300 | -11 | 100% | 99% | 41% | ▼▼ | 98% | 100% | 0% | 98% | 104% |
| 20241217 | 2,712 | 2,712 | 2,652 | 2,654 | 15,900 | -28 | 99% | 98% | 111% | ▼▼▼ | 100% | 0% | 0% | 97% | 103% |
| 20241218 | 2,678 | 2,685 | 2,641 | 2,668 | 19,600 | 14 | 101% | 100% | 123% | ▲ | 102% | 0% | 0% | 97% | 103% |
| 20241219 | 2,667 | 2,725 | 2,661 | 2,723 | 14,400 | 55 | 102% | 102% | 73% | ▲▲ | 100% | 0% | 0% | 99% | 105% |
| 20241220 | 2,725 | 2,747 | 2,715 | 2,716 | 20,800 | -7 | 100% | 100% | 144% | ▼ | % | % | % | 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 | 2,100 | 11,300 | 500 | 4,100 | 1,600 | 7,200 |
| 2024-12-06 | 1,700 | 13,500 | 600 | 5,200 | 1,100 | 8,300 |
| 2024-11-29 | 1,700 | 14,600 | 600 | 5,900 | 1,100 | 8,700 |
| 2024-11-22 | 1,200 | 10,500 | 500 | 4,800 | 700 | 5,700 |
| 2024-11-15 | 1,200 | 9,100 | 500 | 4,600 | 700 | 4,500 |
| 2024-11-08 | 700 | 6,400 | 500 | 3,800 | 200 | 2,600 |
| 2024-11-01 | 900 | 5,700 | 500 | 3,200 | 400 | 2,500 |
| 2024-10-25 | 700 | 7,600 | 500 | 5,100 | 200 | 2,500 |
| 2024-10-18 | 900 | 5,400 | 500 | 3,200 | 400 | 2,200 |
| 2024-10-11 | 1,200 | 6,100 | 500 | 3,400 | 700 | 2,700 |
| 2024-10-04 | 1,600 | 5,400 | 600 | 3,300 | 1,000 | 2,100 |
| 2024-09-27 | 3,300 | 5,500 | 2,300 | 3,400 | 1,000 | 2,100 |
| 2024-09-20 | 9,600 | 6,300 | 8,300 | 3,400 | 1,300 | 2,900 |
| 2024-09-13 | 3,900 | 6,600 | 3,400 | 3,300 | 500 | 3,300 |
| 2024-09-06 | 1,800 | 5,900 | 1,700 | 3,400 | 100 | 2,500 |
| 2024-08-30 | 1,700 | 5,900 | 1,500 | 3,300 | 200 | 2,600 |
| 2024-08-23 | 2,000 | 7,600 | 1,400 | 4,200 | 600 | 3,400 |
| 2024-08-16 | 2,100 | 7,600 | 1,400 | 4,100 | 700 | 3,500 |
| 2024-08-09 | 6,000 | 10,600 | 1,300 | 5,700 | 4,700 | 4,900 |
| 2024-08-02 | 6,200 | 9,100 | 1,400 | 4,600 | 4,800 | 4,500 |
| 2024-07-26 | 5,300 | 7,600 | 1,500 | 4,500 | 3,800 | 3,100 |
| 2024-07-19 | 4,000 | 8,300 | 1,600 | 5,300 | 2,400 | 3,000 |
| 2024-07-12 | 3,500 | 8,300 | 900 | 5,300 | 2,600 | 3,000 |
| 2024-07-05 | 3,500 | 9,100 | 900 | 5,700 | 2,600 | 3,400 |
| 2024-06-28 | 3,800 | 8,900 | 900 | 5,900 | 2,900 | 3,000 |
| 2024-06-21 | 2,300 | 8,000 | 800 | 4,800 | 1,500 | 3,200 |
| 2024-06-14 | 2,400 | 11,100 | 900 | 7,000 | 1,500 | 4,100 |
| 2024-06-07 | 3,900 | 11,700 | 900 | 6,900 | 3,000 | 4,800 |
| 2024-05-31 | 2,100 | 10,800 | 1,000 | 6,700 | 1,100 | 4,100 |
| 2024-05-24 | 2,200 | 13,200 | 1,000 | 7,400 | 1,200 | 5,800 |
| 2024-05-17 | 1,900 | 14,400 | 900 | 7,300 | 1,000 | 7,100 |
| 2024-05-10 | 3,300 | 17,600 | 900 | 8,000 | 2,400 | 9,600 |
| 2024-05-02 | 3,500 | 19,000 | 900 | 8,900 | 2,600 | 10,100 |
| 2024-04-26 | 3,300 | 18,600 | 900 | 8,600 | 2,400 | 10,000 |
| 2024-04-19 | 2,500 | 18,700 | 1,000 | 7,100 | 1,500 | 11,600 |
| 2024-04-12 | 2,300 | 16,500 | 1,000 | 6,000 | 1,300 | 10,500 |
| 2024-04-05 | 3,300 | 14,800 | 1,500 | 5,800 | 1,800 | 9,000 |
| 2024-03-29 | 19,500 | 15,300 | 10,600 | 5,700 | 8,900 | 9,600 |
| 2024-03-22 | 795,500 | 17,100 | 778,400 | 5,600 | 17,100 | 11,500 |
| 2024-03-15 | 430,200 | 14,400 | 421,500 | 5,600 | 8,700 | 8,800 |
| 2024-03-08 | 221,700 | 14,100 | 216,500 | 5,500 | 5,200 | 8,600 |
| 2024-03-01 | 84,900 | 16,200 | 81,100 | 5,700 | 3,800 | 10,500 |
| 2024-02-22 | 29,100 | 22,300 | 25,700 | 7,200 | 3,400 | 15,100 |
| 2024-02-16 | 18,600 | 21,800 | 16,700 | 6,100 | 1,900 | 15,700 |
| 2024-02-09 | 15,000 | 19,300 | 11,500 | 6,600 | 3,500 | 12,700 |
| 2024-02-02 | 12,700 | 11,700 | 9,500 | 3,700 | 3,200 | 8,000 |
| 2024-01-26 | 7,900 | 15,300 | 5,300 | 4,300 | 2,600 | 11,000 |
| 2024-01-19 | 6,300 | 10,500 | 4,000 | 3,000 | 2,300 | 7,500 |
| 2024-01-12 | 5,400 | 11,500 | 3,000 | 3,500 | 2,400 | 8,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-16 | MERRILL LYNCH INTERNATIONAL | 168,455 | 0.48% | ▼ | -8,900 | 2,640 | 2,650 | 2,592 | 2,603 | 51,200 |
| 2024-04-11 | MERRILL LYNCH INTERNATIONAL | 177,355 | 0.50% | ▼ | -2,700 | 2,702 | 2,707 | 2,675 | 2,700 | 37,100 |
| 2024-04-08 | MERRILL LYNCH INTERNATIONAL | 180,055 | 0.51% | ▲ | 2,784 | 2,706 | 2,734 | 2,702 | 2,718 | 33,600 |
| 2024-04-02 | MERRILL LYNCH INTERNATIONAL | 177,271 | 0.50% | ▼ | -5,900 | 2,799 | 2,832 | 2,772 | 2,790 | 86,200 |
| 2024-04-01 | MERRILL LYNCH INTERNATIONAL | 183,171 | 0.52% | ▲ | 5,300 | 2,855 | 2,855 | 2,771 | 2,771 | 61,500 |
| 2024-03-29 | MERRILL LYNCH INTERNATIONAL | 177,871 | 0.51% | ▲ | 1,600 | 2,835 | 2,890 | 2,798 | 2,840 | 74,600 |
| 2024-03-28 | MERRILL LYNCH INTERNATIONAL | 176,271 | 0.50% | ▲ | 2,856 | 2,865 | 2,810 | 2,813 | 232,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 16:00 | 高松Ｇ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241113 | 16:00 | 高松Ｇ | 2025年３月期 第２四半期（中間期）決算説明資料 |
| 20241113 | 16:00 | 高松Ｇ | 業績予想の修正に関するお知らせ |
| 20240807 | 16:00 | 高松Ｇ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240807 | 16:00 | 高松Ｇ | 2025年３月期 第１四半期 決算説明資料 |
| 20240516 | 15:00 | 高松Ｇ | (訂正)「2024年３月期 決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 20240515 | 16:00 | 高松Ｇ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240515 | 16:00 | 高松Ｇ | 剰余金の配当（増配）に関するお知らせ |
| 20240515 | 16:00 | 高松Ｇ | 2024年３月期 決算説明資料 |
| 20240507 | 16:00 | 高松Ｇ | 業績予想の修正に関するお知らせ |
| 20240319 | 16:00 | 高松Ｇ | 当社およびグループ会社の代表取締役、取締役、監査役、執行役員の異動に関するお知らせ |
| 20240319 | 16:00 | 高松Ｇ | 株主優待制度における対象条件変更のお知らせ |
| 20240207 | 16:00 | 高松Ｇ | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240207 | 16:00 | 高松Ｇ | 2024年３月期 第３四半期 決算説明資料 |
| 20240207 | 16:00 | 高松Ｇ | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1762 | 1 | 髙松コンストラクショングループ | 2024-12-21 16:24:17 |
| 1762 | 2 | 2024.10.25お知らせ株主優待による社会貢献活動の結果ご報告 | 2024-10-25 19:32:51 |
| 1762 | 2 | 2024.10.01お知らせ株主優待品の発送に関するお知らせ | 2024-10-01 18:33:27 |
| 1762 | 2 | 株主・投資家等との対話の状況について | 髙松コンストラクショングループ | 2024-07-05 16:29:50 |
| 1762 | 2 | 経営成績 | 髙松コンストラクショングループ | 2024-06-19 00:33:18 |
| 1762 | 2 | 経営計画 | 髙松コンストラクショングループ | 2024-06-19 00:33:17 |
| 1762 | 2 | コーポレートガバナンス | 髙松コンストラクショングループ | 2024-06-19 00:33:16 |
| 1762 | 2 | 2022.05.11IR資料2022年3月期 決算発表資料 | 2024-06-18 13:46:07 |
| 1762 | 2 | 2022.06.02IR資料2022年3月期 決算説明動画 全文書き起こし | 2024-06-18 13:46:05 |
| 1762 | 2 | 2022年3月期 決算説明動画 配信開始のお知らせ | 髙松コンストラクショングループ | 2024-06-17 09:11:45 |