1762--高松グループ-【建設業】【ゼネコン】建築、土木、海洋土木、寺社建築など幅広く展開
売上高:3126800-当期純利益:91650-総資産:2451490-時価:97561717----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,8052,8202,7752,77542,800-3399%99%105%▼▼100%101%104%99%103%
202503112,7662,7822,7382,76951,000-6100%100%119%▼▼▼99%101%104%98%103%
202503122,7642,7722,7302,74549,200-2499%99%96%▼▼▼▼101%102%104%98%102%
202503132,7302,7812,7212,76142,70016101%101%87%101%103%100%98%103%
202503142,7572,7812,7502,77645,20015101%101%106%▲▲100%101%99%99%103%
202503172,7922,8092,7872,79458,10018101%100%129%▲▲▲100%101%98%99%104%
202503182,7922,8062,7762,78756,000-7100%100%96%100%103%98%99%104%
202503192,7792,7982,7792,78855,4001100%100%99%102%103%101%99%104%
202503212,7802,8492,7802,830120,60042102%102%218%▲▲99%101%99%100%105%
202503242,8502,8502,8112,83066,5000100%99%55%--99%100%101%100%105%
202503252,8482,8482,8112,81860,500-12100%99%91%101%98%103%100%105%
202503262,8352,8672,8292,85594,00037101%101%155%101%97%103%100%106%
202503272,8552,8872,8452,871178,70016101%101%190%▲▲100%97%104%100%107%
202503282,8262,8562,7932,838105,600-3399%100%59%99%97%105%99%106%
202503312,8002,8002,7602,76744,700-7197%99%42%▼▼100%95%106%96%102%
202504012,7692,8112,7552,76137,100-6100%100%83%▼▼▼99%95%106%96%101%
202504022,7622,7642,7242,73642,500-2599%99%115%▼▼▼▼102%102%110%95%100%
202504032,6642,7242,6602,71749,200-1999%102%116%▼▼▼▼▼98%103%110%95%100%
202504042,6502,6672,5632,60968,400-10896%98%139%▼▼▼▼▼▼103%106%115%91%100%
202504082,5522,6442,5522,62633,80017101%103%49%99%103%113%91%101%
202504092,6002,6282,5652,58352,800-4398%99%156%100%98%107%90%100%
202504102,7332,7332,6622,72137,300138105%100%71%103%103%112%95%105%
202504112,6212,7122,6212,70628,400-1599%103%76%98%103%108%94%105%
202504142,7272,7272,6682,67942,300-2799%98%149%▼▼99%104%109%93%104%
202504152,7042,7372,6772,67720,500-2100%99%48%▼▼▼101%108%110%93%104%
202504162,6592,6982,6592,69217,60015101%101%86%100%108%109%94%104%
202504172,7022,7252,6512,70924,00017101%100%136%▲▲102%106%107%94%105%
202504182,7542,8102,7482,81027,700101104%102%115%▲▲▲99%102%104%98%109%
202504212,8272,8412,7932,81133,4001100%99%121%▲▲▲▲101%102%103%98%109%
202504222,8582,8952,8502,87934,10068102%101%102%▲▲▲▲▲101%100%101%100%111%
202504232,8952,9322,8862,92858,00049102%101%170%▲▲▲▲▲▲97%99%97%100%113%
202504242,9482,9482,8672,87440,400-5498%97%70%99%100%97%98%111%
202504252,9122,9382,8742,88327,4009100%99%68%99%100%95%98%112%
202504282,9202,9462,8932,90443,00021101%99%157%▲▲100%100%98%99%112%
202504302,9042,9292,8862,89960,000-5100%100%140%99%99%97%99%112%
202505012,9382,9712,9092,91544,10016101%99%74%99%100%97%100%113%
202505022,9352,9602,8822,90128,400-14100%99%64%102%103%100%99%112%
202505072,8622,9212,8482,91734,60016101%102%122%99%98%98%100%113%
202505082,9142,9142,8722,89737,200-2099%99%108%101%97%99%99%112%
202505092,8892,9332,8892,91228,10015101%101%76%101%95%98%99%113%
202505122,9122,9452,9012,93526,60023101%101%95%▲▲98%94%97%100%110%
202505132,9382,9442,8672,86720,000-6898%98%75%99%97%100%98%107%
202505142,8562,8612,7892,81646,200-5198%99%231%▼▼100%98%104%96%105%
202505152,7502,8502,7372,75961,200-5798%100%132%▼▼▼99%98%101%94%103%
202505162,7852,7892,7502,75327,000-6100%99%44%▼▼▼▼99%99%101%94%102%
202505192,7832,7832,7552,76844,80015101%99%166%97%100%100%94%102%
202505202,7902,7902,7012,70136,100-6798%97%81%100%103%104%92%100%
202505212,7032,7292,7032,70519,7004100%100%55%101%103%104%92%100%
202505222,7002,7482,6902,73329,80028101%101%151%▲▲100%104%102%93%101%
202505232,7462,7652,7372,75027,20017101%100%91%▲▲▲101%103%0%94%102%
202505262,7552,7812,7552,77825,80028101%101%95%▲▲▲▲99%101%0%95%103%
202505272,7782,7782,7312,76333,200-1599%99%129%100%102%0%94%102%
202505282,7632,8032,7602,77354,80010100%100%165%103%101%0%94%103%
202505292,7732,8532,7682,84858,80075103%103%107%▲▲100%99%0%97%105%
202505302,8092,8312,7992,81132,400-3799%100%55%100%100%0%96%104%
202506022,8102,8202,7882,80530,100-6100%100%93%▼▼100%100%0%96%104%
202506032,8052,8052,7862,79719,100-8100%100%63%▼▼▼100%0%0%95%104%
202506042,8002,8212,7882,78918,300-8100%100%96%▼▼▼▼100%0%0%95%103%
202506052,7882,8072,7822,79328,3004100%100%155%100%0%0%95%103%
202506062,7982,8152,7962,80221,5009100%100%76%▲▲%%%95%104%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-302,40010,1002002,8002,2007,300
2025-05-233,00011,1003002,9002,7008,200
2025-05-161,9005,1003002,3001,6002,800
2025-05-094,2004,5003002,3003,9002,200
2025-05-024,3005,4006002,8003,7002,600
2025-04-252,0005,6006002,6001,4003,000
2025-04-182,4005,0004002,5002,0002,500
2025-04-111,8006,5005003,2001,3003,300
2025-04-042,50010,4001,3003,3001,2007,100
2025-03-2817,4005,5008,9002,9008,5002,600
2025-03-21200,70011,000192,8004,4007,9006,600
2025-03-14121,70010,400117,2004,3004,5006,100
2025-03-0774,10010,70072,3003,4001,8007,300
2025-02-2832,00014,10031,4003,90060010,200
2025-02-2111,00013,00010,0003,6001,0009,400
2025-02-147,90011,7007,2003,7007008,000
2025-02-075,6009,7004,5003,1001,1006,600
2025-01-313,8009,0002,8002,4001,0006,600
2025-01-242,1009,8001,2003,3009006,500
2025-01-172,5008,1001,2002,6001,3005,500
2025-01-102,5007,4001,1002,7001,4004,700
2024-12-272,4008,8006002,6001,8006,200
2024-12-202,20010,7005003,5001,7007,200
2024-12-132,10011,3005004,1001,6007,200
2024-12-061,70013,5006005,2001,1008,300
2024-11-291,70014,6006005,9001,1008,700
2024-11-221,20010,5005004,8007005,700
2024-11-151,2009,1005004,6007004,500
2024-11-087006,4005003,8002002,600
2024-11-019005,7005003,2004002,500
2024-10-257007,6005005,1002002,500
2024-10-189005,4005003,2004002,200
2024-10-111,2006,1005003,4007002,700
2024-10-041,6005,4006003,3001,0002,100
2024-09-273,3005,5002,3003,4001,0002,100
2024-09-209,6006,3008,3003,4001,3002,900
2024-09-133,9006,6003,4003,3005003,300
2024-09-061,8005,9001,7003,4001002,500
2024-08-301,7005,9001,5003,3002002,600
2024-08-232,0007,6001,4004,2006003,400
2024-08-162,1007,6001,4004,1007003,500
2024-08-096,00010,6001,3005,7004,7004,900
2024-08-026,2009,1001,4004,6004,8004,500
2024-07-265,3007,6001,5004,5003,8003,100
2024-07-194,0008,3001,6005,3002,4003,000
2024-07-123,5008,3009005,3002,6003,000
2024-07-053,5009,1009005,7002,6003,400
2024-06-283,8008,9009005,9002,9003,000
2024-06-212,3008,0008004,8001,5003,200
2024-06-142,40011,1009007,0001,5004,100
2024-06-073,90011,7009006,9003,0004,800
2024-05-312,10010,8001,0006,7001,1004,100
2024-05-242,20013,2001,0007,4001,2005,800
2024-05-171,90014,4009007,3001,0007,100
2024-05-103,30017,6009008,0002,4009,600
2024-05-023,50019,0009008,9002,60010,100
2024-04-263,30018,6009008,6002,40010,000
2024-04-192,50018,7001,0007,1001,50011,600
2024-04-122,30016,5001,0006,0001,30010,500
2024-04-053,30014,8001,5005,8001,8009,000
2024-03-2919,50015,30010,6005,7008,9009,600
2024-03-22795,50017,100778,4005,60017,10011,500
2024-03-15430,20014,400421,5005,6008,7008,800
2024-03-08221,70014,100216,5005,5005,2008,600
2024-03-0184,90016,20081,1005,7003,80010,500
2024-02-2229,10022,30025,7007,2003,40015,100
2024-02-1618,60021,80016,7006,1001,90015,700
2024-02-0915,00019,30011,5006,6003,50012,700
2024-02-0212,70011,7009,5003,7003,2008,000
2024-01-267,90015,3005,3004,3002,60011,000
2024-01-196,30010,5004,0003,0002,3007,500
2024-01-125,40011,5003,0003,5002,4008,000

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 INTERNATIONAL168,4550.48%-8,9002,6402,6502,5922,60351,200
2024-04-11 MERRILL LYNCH INTERNATIONAL177,3550.50%-2,7002,7022,7072,6752,70037,100
2024-04-08 MERRILL LYNCH INTERNATIONAL180,0550.51%2,7842,7062,7342,7022,71833,600
2024-04-02 MERRILL LYNCH INTERNATIONAL177,2710.50%-5,9002,7992,8322,7722,79086,200
2024-04-01 MERRILL LYNCH INTERNATIONAL183,1710.52%5,3002,8552,8552,7712,77161,500
2024-03-29 MERRILL LYNCH INTERNATIONAL177,8710.51%1,6002,8352,8902,7982,84074,600
2024-03-28 MERRILL LYNCH INTERNATIONAL176,2710.50%2,8562,8652,8102,813232,900

TDnet更新情報

報告日strtime銘柄タイトル
2025051416:00高松G 2025年3月期 決算短信〔日本基準〕(連結)
2025051416:00高松G 2025年3月期 決算説明資料
2025051416:00高松G 中期経営計画の策定に関するお知らせ
2025050917:00高松G 業績予想の修正に関するお知らせ
2025041617:00高松G 当社取締役等に対する株価連動型金銭報酬の導入について
2025021216:00高松G 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025021216:00高松G 2025年3月期 第3四半期 決算説明資料
2025021216:00高松G 当社およびグループ会社の役員人事に関するお知らせ
2024111316:00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)
2024111316:00高松G 2025年3月期 第2四半期(中間期)決算説明資料
2024111316:00高松G 業績予想の修正に関するお知らせ
2024080716:00高松G 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080716:00高松G 2025年3月期 第1四半期 決算説明資料
2024051615:00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
2024051516:00高松G 2024年3月期 決算短信〔日本基準〕(連結)
2024051516:00高松G 剰余金の配当(増配)に関するお知らせ
2024051516:00高松G 2024年3月期 決算説明資料
2024050716:00高松G 業績予想の修正に関するお知らせ
2024031916:00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
2024031916:00高松G 株主優待制度における対象条件変更のお知らせ
2024020716:00高松G 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020716:00高松G 2024年3月期 第3四半期 決算説明資料
2024020716:00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