| 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 | 1,373 | 1,388 | 1,362 | 1,362 | 6,600 | -5 | 100% | 99% | 99% | ▼ | 101% | 102% | 108% | 92% | 104% |
| 20240925 | 1,370 | 1,380 | 1,357 | 1,377 | 7,800 | 15 | 101% | 101% | 118% | ▲ | 100% | 101% | 107% | 94% | 105% |
| 20240926 | 1,379 | 1,390 | 1,376 | 1,383 | 11,200 | 6 | 100% | 100% | 144% | ▲▲ | 101% | 101% | 107% | 95% | 106% |
| 20240927 | 1,378 | 1,400 | 1,378 | 1,393 | 5,000 | 10 | 101% | 101% | 45% | ▲▲▲ | 100% | 101% | 107% | 96% | 106% |
| 20240930 | 1,377 | 1,383 | 1,356 | 1,378 | 12,600 | -15 | 99% | 100% | 252% | ▼ | 102% | 102% | 107% | 95% | 105% |
| 20241001 | 1,374 | 1,395 | 1,374 | 1,395 | 3,600 | 17 | 101% | 102% | 29% | ▲ | 100% | 102% | 117% | 96% | 106% |
| 20241002 | 1,384 | 1,388 | 1,382 | 1,388 | 1,400 | -7 | 99% | 100% | 39% | ▼ | 100% | 101% | 116% | 96% | 106% |
| 20241003 | 1,393 | 1,405 | 1,390 | 1,394 | 3,600 | 6 | 100% | 100% | 257% | ▲ | 100% | 106% | 116% | 99% | 106% |
| 20241004 | 1,392 | 1,397 | 1,391 | 1,394 | 900 | 0 | 100% | 100% | 25% | -- | 101% | 106% | 116% | 99% | 106% |
| 20241007 | 1,400 | 1,408 | 1,390 | 1,408 | 6,000 | 14 | 101% | 101% | 667% | ▲ | 100% | 105% | 115% | 100% | 107% |
| 20241008 | 1,408 | 1,408 | 1,401 | 1,404 | 3,100 | -4 | 100% | 100% | 52% | ▼ | 99% | 105% | 123% | 100% | 107% |
| 20241009 | 1,400 | 1,400 | 1,381 | 1,387 | 2,800 | -17 | 99% | 99% | 90% | ▼▼ | 106% | 106% | 123% | 99% | 106% |
| 20241010 | 1,393 | 1,480 | 1,393 | 1,480 | 25,600 | 93 | 107% | 106% | 914% | ▲ | 98% | 99% | 116% | 100% | 113% |
| 20241011 | 1,480 | 1,482 | 1,451 | 1,454 | 12,800 | -26 | 98% | 98% | 50% | ▼ | 99% | 99% | 116% | 98% | 111% |
| 20241015 | 1,484 | 1,484 | 1,450 | 1,472 | 11,800 | 18 | 101% | 99% | 92% | ▲ | 101% | 101% | 123% | 99% | 112% |
| 20241016 | 1,457 | 1,473 | 1,456 | 1,473 | 4,000 | 1 | 100% | 101% | 34% | ▲▲ | 99% | 99% | 122% | 100% | 112% |
| 20241017 | 1,473 | 1,473 | 1,453 | 1,457 | 6,900 | -16 | 99% | 99% | 173% | ▼ | 100% | 98% | 122% | 98% | 111% |
| 20241018 | 1,470 | 1,471 | 1,461 | 1,465 | 4,500 | 8 | 101% | 100% | 65% | ▲ | 100% | 97% | 122% | 99% | 109% |
| 20241021 | 1,472 | 1,475 | 1,464 | 1,471 | 6,400 | 6 | 100% | 100% | 142% | ▲▲ | 99% | 97% | 122% | 99% | 108% |
| 20241022 | 1,472 | 1,472 | 1,460 | 1,460 | 2,300 | -11 | 99% | 99% | 36% | ▼ | 99% | 100% | 123% | 99% | 107% |
| 20241023 | 1,460 | 1,464 | 1,441 | 1,442 | 3,700 | -18 | 99% | 99% | 161% | ▼▼ | 99% | 113% | 125% | 97% | 105% |
| 20241024 | 1,438 | 1,438 | 1,419 | 1,430 | 5,200 | -12 | 99% | 99% | 141% | ▼▼▼ | 98% | 112% | 125% | 97% | 104% |
| 20241025 | 1,441 | 1,443 | 1,399 | 1,415 | 8,800 | -15 | 99% | 98% | 169% | ▼▼▼▼ | 102% | 114% | 128% | 96% | 103% |
| 20241028 | 1,404 | 1,428 | 1,400 | 1,427 | 4,600 | 12 | 101% | 102% | 52% | ▲ | 103% | 111% | 126% | 96% | 104% |
| 20241029 | 1,427 | 1,463 | 1,417 | 1,463 | 7,400 | 36 | 103% | 103% | 161% | ▲▲ | 110% | 109% | 122% | 99% | 105% |
| 20241030 | 1,472 | 1,630 | 1,472 | 1,621 | 72,300 | 158 | 111% | 110% | 977% | ▲▲▲ | 100% | 107% | 112% | 100% | 117% |
| 20241031 | 1,600 | 1,620 | 1,552 | 1,600 | 48,300 | -21 | 99% | 100% | 67% | ▼ | 100% | 109% | 111% | 99% | 115% |
| 20241101 | 1,580 | 1,593 | 1,566 | 1,576 | 20,100 | -24 | 99% | 100% | 42% | ▼▼ | 101% | 108% | 110% | 97% | 114% |
| 20241105 | 1,577 | 1,602 | 1,575 | 1,590 | 12,400 | 14 | 101% | 101% | 62% | ▲ | 101% | 108% | 109% | 98% | 115% |
| 20241106 | 1,590 | 1,628 | 1,546 | 1,607 | 49,500 | 17 | 101% | 101% | 399% | ▲▲ | 104% | 109% | 105% | 99% | 116% |
| 20241107 | 1,649 | 1,745 | 1,649 | 1,715 | 75,900 | 108 | 107% | 104% | 153% | ▲▲▲ | 98% | 103% | 100% | 100% | 124% |
| 20241108 | 1,739 | 1,760 | 1,700 | 1,710 | 31,600 | -5 | 100% | 98% | 42% | ▼ | 99% | 106% | 102% | 100% | 121% |
| 20241111 | 1,698 | 1,705 | 1,672 | 1,683 | 16,900 | -27 | 98% | 99% | 53% | ▼▼ | 102% | 107% | 103% | 98% | 119% |
| 20241112 | 1,686 | 1,758 | 1,627 | 1,716 | 29,200 | 33 | 102% | 102% | 173% | ▲ | 103% | 100% | 99% | 100% | 121% |
| 20241113 | 1,750 | 1,829 | 1,748 | 1,795 | 77,300 | 79 | 105% | 103% | 265% | ▲▲ | 98% | 96% | 96% | 100% | 127% |
| 20241114 | 1,810 | 1,821 | 1,762 | 1,765 | 36,900 | -30 | 98% | 98% | 48% | ▼ | 102% | 97% | 98% | 98% | 125% |
| 20241115 | 1,761 | 1,810 | 1,730 | 1,799 | 28,000 | 34 | 102% | 102% | 76% | ▲ | 98% | 94% | 94% | 100% | 127% |
| 20241118 | 1,785 | 1,785 | 1,739 | 1,750 | 25,200 | -49 | 97% | 98% | 90% | ▼ | 99% | 97% | 96% | 97% | 124% |
| 20241119 | 1,745 | 1,758 | 1,731 | 1,732 | 13,300 | -18 | 99% | 99% | 53% | ▼▼ | 99% | 98% | 95% | 96% | 122% |
| 20241120 | 1,721 | 1,750 | 1,696 | 1,702 | 20,000 | -30 | 98% | 99% | 150% | ▼▼▼ | 99% | 98% | 96% | 95% | 120% |
| 20241121 | 1,695 | 1,721 | 1,651 | 1,671 | 20,000 | -31 | 98% | 99% | 100% | ▼▼▼▼ | 100% | 103% | 97% | 93% | 118% |
| 20241122 | 1,682 | 1,695 | 1,651 | 1,685 | 14,200 | 14 | 101% | 100% | 71% | ▲ | 100% | 103% | 97% | 94% | 119% |
| 20241125 | 1,678 | 1,699 | 1,675 | 1,680 | 13,200 | -5 | 100% | 100% | 93% | ▼ | 99% | 102% | 96% | 93% | 118% |
| 20241126 | 1,680 | 1,689 | 1,640 | 1,669 | 18,300 | -11 | 99% | 99% | 139% | ▼▼ | 98% | 101% | 97% | 93% | 114% |
| 20241127 | 1,666 | 1,666 | 1,637 | 1,640 | 17,900 | -29 | 98% | 98% | 98% | ▼▼▼ | 106% | 102% | 99% | 91% | 104% |
| 20241128 | 1,640 | 1,734 | 1,640 | 1,733 | 22,900 | 93 | 106% | 106% | 128% | ▲ | 99% | 93% | 91% | 96% | 110% |
| 20241129 | 1,733 | 1,758 | 1,706 | 1,718 | 10,600 | -15 | 99% | 99% | 46% | ▼ | 98% | 94% | 91% | 95% | 109% |
| 20241202 | 1,710 | 1,711 | 1,670 | 1,682 | 12,100 | -36 | 98% | 98% | 114% | ▼▼ | 100% | 97% | 93% | 93% | 106% |
| 20241203 | 1,682 | 1,690 | 1,674 | 1,674 | 5,900 | -8 | 100% | 100% | 49% | ▼▼▼ | 97% | 97% | 93% | 93% | 104% |
| 20241204 | 1,671 | 1,671 | 1,611 | 1,620 | 33,100 | -54 | 97% | 97% | 561% | ▼▼▼▼ | 99% | 100% | 96% | 90% | 100% |
| 20241205 | 1,612 | 1,620 | 1,587 | 1,599 | 14,900 | -21 | 99% | 99% | 45% | ▼▼▼▼▼ | 100% | 102% | 97% | 89% | 100% |
| 20241206 | 1,586 | 1,606 | 1,562 | 1,580 | 17,800 | -19 | 99% | 100% | 119% | ▼▼▼▼▼▼ | 102% | 101% | 0% | 88% | 100% |
| 20241209 | 1,600 | 1,635 | 1,600 | 1,628 | 11,200 | 48 | 103% | 102% | 63% | ▲ | 99% | 97% | 0% | 90% | 103% |
| 20241210 | 1,623 | 1,632 | 1,594 | 1,604 | 6,300 | -24 | 99% | 99% | 56% | ▼ | 98% | 97% | 0% | 89% | 102% |
| 20241211 | 1,604 | 1,604 | 1,570 | 1,570 | 10,000 | -34 | 98% | 98% | 159% | ▼▼ | 102% | 98% | 0% | 87% | 100% |
| 20241212 | 1,589 | 1,620 | 1,589 | 1,619 | 11,000 | 49 | 103% | 102% | 110% | ▲ | 98% | 97% | 0% | 90% | 103% |
| 20241213 | 1,610 | 1,610 | 1,580 | 1,582 | 8,800 | -37 | 98% | 98% | 80% | ▼ | 98% | 97% | 0% | 90% | 101% |
| 20241216 | 1,592 | 1,592 | 1,563 | 1,563 | 8,700 | -19 | 99% | 98% | 99% | ▼▼ | 99% | 98% | 0% | 90% | 100% |
| 20241217 | 1,564 | 1,573 | 1,540 | 1,550 | 8,700 | -13 | 99% | 99% | 100% | ▼▼▼ | 100% | 0% | 0% | 89% | 100% |
| 20241218 | 1,555 | 1,578 | 1,550 | 1,556 | 17,600 | 6 | 100% | 100% | 202% | ▲ | 101% | 0% | 0% | 90% | 100% |
| 20241219 | 1,540 | 1,552 | 1,531 | 1,549 | 8,800 | -7 | 100% | 101% | 50% | ▼ | 98% | 0% | 0% | 89% | 100% |
| 20241220 | 1,567 | 1,573 | 1,532 | 1,532 | 19,200 | -17 | 99% | 98% | 218% | ▼▼ | % | % | % | 88% | 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 | 2,100 | 161,400 | 0 | 94,200 | 2,100 | 67,200 |
| 2024-12-06 | 2,900 | 160,200 | 0 | 91,900 | 2,900 | 68,300 |
| 2024-11-29 | 2,600 | 160,400 | 0 | 94,200 | 2,600 | 66,200 |
| 2024-11-22 | 2,100 | 160,200 | 0 | 94,600 | 2,100 | 65,600 |
| 2024-11-15 | 3,800 | 162,800 | 0 | 96,900 | 3,800 | 65,900 |
| 2024-11-08 | 6,900 | 159,300 | 0 | 94,800 | 6,900 | 64,500 |
| 2024-11-01 | 5,100 | 173,500 | 0 | 105,300 | 5,100 | 68,200 |
| 2024-10-25 | 2,200 | 156,800 | 0 | 95,000 | 2,200 | 61,800 |
| 2024-10-18 | 2,500 | 156,200 | 0 | 94,700 | 2,500 | 61,500 |
| 2024-10-11 | 3,000 | 155,900 | 0 | 95,200 | 3,000 | 60,700 |
| 2024-10-04 | 2,300 | 162,400 | 0 | 99,100 | 2,300 | 63,300 |
| 2024-09-27 | 2,000 | 165,300 | 0 | 99,200 | 2,000 | 66,100 |
| 2024-09-20 | 2,400 | 173,400 | 0 | 98,300 | 2,400 | 75,100 |
| 2024-09-13 | 2,900 | 174,700 | 0 | 97,300 | 2,900 | 77,400 |
| 2024-09-06 | 2,700 | 172,600 | 0 | 96,800 | 2,700 | 75,800 |
| 2024-08-30 | 2,900 | 180,300 | 0 | 97,300 | 2,900 | 83,000 |
| 2024-08-23 | 3,200 | 182,400 | 0 | 97,200 | 3,200 | 85,200 |
| 2024-08-16 | 5,100 | 188,000 | 0 | 97,200 | 5,100 | 90,800 |
| 2024-08-09 | 4,900 | 191,700 | 0 | 96,900 | 4,900 | 94,800 |
| 2024-08-02 | 2,500 | 269,100 | 0 | 152,000 | 2,500 | 117,100 |
| 2024-07-26 | 2,000 | 271,900 | 0 | 152,100 | 2,000 | 119,800 |
| 2024-07-19 | 2,400 | 271,400 | 0 | 153,800 | 2,400 | 117,600 |
| 2024-07-12 | 1,900 | 272,700 | 0 | 154,300 | 1,900 | 118,400 |
| 2024-07-05 | 2,000 | 277,500 | 0 | 153,700 | 2,000 | 123,800 |
| 2024-06-28 | 3,600 | 279,500 | 0 | 154,300 | 3,600 | 125,200 |
| 2024-06-21 | 4,000 | 281,800 | 0 | 150,600 | 4,000 | 131,200 |
| 2024-06-14 | 4,500 | 282,000 | 0 | 151,600 | 4,500 | 130,400 |
| 2024-06-07 | 4,500 | 314,500 | 0 | 181,900 | 4,500 | 132,600 |
| 2024-05-31 | 5,700 | 300,100 | 0 | 171,800 | 5,700 | 128,300 |
| 2024-05-24 | 3,700 | 301,700 | 0 | 171,300 | 3,700 | 130,400 |
| 2024-05-17 | 6,400 | 313,300 | 0 | 174,000 | 6,400 | 139,300 |
| 2024-05-10 | 7,200 | 359,100 | 0 | 198,600 | 7,200 | 160,500 |
| 2024-05-02 | 9,900 | 344,800 | 0 | 198,500 | 9,900 | 146,300 |
| 2024-04-26 | 10,000 | 344,800 | 0 | 198,900 | 10,000 | 145,900 |
| 2024-04-19 | 10,500 | 345,000 | 0 | 198,100 | 10,500 | 146,900 |
| 2024-04-12 | 12,300 | 337,200 | 0 | 192,200 | 12,300 | 145,000 |
| 2024-04-05 | 13,300 | 362,400 | 0 | 194,400 | 13,300 | 168,000 |
| 2024-03-29 | 14,400 | 328,700 | 0 | 176,500 | 14,400 | 152,200 |
| 2024-03-22 | 14,700 | 345,000 | 0 | 173,600 | 14,700 | 171,400 |
| 2024-03-15 | 12,800 | 365,100 | 0 | 172,700 | 12,800 | 192,400 |
| 2024-03-08 | 15,300 | 357,200 | 0 | 172,800 | 15,300 | 184,400 |
| 2024-03-01 | 15,400 | 372,900 | 0 | 182,500 | 15,400 | 190,400 |
| 2024-02-22 | 19,200 | 358,400 | 0 | 181,900 | 19,200 | 176,500 |
| 2024-02-16 | 18,800 | 395,900 | 0 | 211,300 | 18,800 | 184,600 |
| 2024-02-09 | 21,300 | 405,900 | 0 | 203,000 | 21,300 | 202,900 |
| 2024-02-02 | 23,700 | 407,200 | 0 | 194,600 | 23,700 | 212,600 |
| 2024-01-26 | 22,800 | 387,700 | 0 | 178,300 | 22,800 | 209,400 |
| 2024-01-19 | 22,300 | 355,700 | 0 | 181,200 | 22,300 | 174,500 |
| 2024-01-12 | 18,800 | 365,500 | 0 | 183,600 | 18,800 | 181,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 15:00 | 高田工業所 | 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20241106 | 15:00 | 高田工業所 | 令和7年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241106 | 15:00 | 高田工業所 | 令和7年3月期第2四半期（中間期）決算説明資料 |
| 20241106 | 15:00 | 高田工業所 | 「中長期の展望」策定に関するお知らせ |
| 20241030 | 15:00 | 高田工業所 | 令和７年３月期第２四半期（中間期）及び通期業績予想の修正に関するお知らせ |
| 20240829 | 15:00 | 高田工業所 | 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240806 | 15:00 | 高田工業所 | 令和7年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240726 | 15:00 | 高田工業所 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 15:00 | 高田工業所 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240513 | 14:00 | 高田工業所 | 令和6年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 14:00 | 高田工業所 | 令和6年3月期 決算説明資料 |
| 20240513 | 14:00 | 高田工業所 | 剰余金の配当に関するお知らせ |
| 20240513 | 14:00 | 高田工業所 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240513 | 14:00 | 高田工業所 | 定款一部変更に関するお知らせ |
| 20240206 | 15:00 | 高田工業所 | 令和6年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240126 | 13:30 | 高田工業所 | 自己株式（優先株式）の取得および消却に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UM0E | 350 | 2024-11-07 15:55 | 株式会社高田工業所 | 光通信株式会社 | 変更報告書 |
| S100U8G7 | 350 | 2024-08-20 15:14 | 株式会社高田工業所 | 光通信株式会社 | 変更報告書 |
| S100U4OB | 350 | 2024-08-05 15:19 | 株式会社高田工業所 | 光通信株式会社 | 変更報告書 |
| S100U3CV | 350 | 2024-07-29 09:13 | 株式会社高田工業所 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TY8T | 350 | 2024-07-04 15:05 | 株式会社高田工業所 | 光通信株式会社 | 変更報告書 |
| S100TPWX | 350 | 2024-06-26 11:49 | 株式会社高田工業所 | 日本製鉄株式会社 | 変更報告書 |
| S100THSP | 350 | 2024-05-30 15:20 | 株式会社高田工業所 | 光通信株式会社 | 変更報告書 |
| S100SWDW | 350 | 2024-02-19 12:40 | 株式会社高田工業所 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100SSU4 | 350 | 2024-02-09 10:39 | 株式会社 高田工業所 | 株式会社福岡銀行 | 変更報告書（短期大量譲渡） |
| S100SSSC | 360 | 2024-02-09 10:32 | 株式会社 高田工業所 | 株式会社福岡銀行 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SQK9 | 350 | 2024-02-07 17:10 | 株式会社 高田工業所 | 株式会社福岡銀行 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1966 | 1 | 産業プラントエンジニアリングのパイオニア | 株式会社 高田工業所 | 2024-12-21 16:26:28 |
| 1966 | 2 | 株価情報 | 株式・債券情報 | IR情報 | 株式会社 高田工業所 | 2024-06-19 00:36:41 |
| 1966 | 2 | IRニュース | IR情報 | 株式会社 高田工業所 | 2024-06-14 09:23:20 |
| 1966 | 2 | 2024-06-14 09:23:19 | |
| 1966 | 2 | 株式・債券情報 | IR情報 | 株式会社 高田工業所 | 2024-06-14 09:23:18 |
| 1966 | 2 | 決算短信 | IRライブラリ | IR情報 | 株式会社 高田工業所 | 2024-06-14 09:23:17 |
| 1966 | 2 | 財務・業績情報 | IR情報 | 株式会社 高田工業所 | 2024-06-14 09:23:15 |
| 1966 | 2 | 経営方針 | IR情報 | 株式会社 高田工業所 | 2024-06-14 09:23:14 |
| 1966 | 2 | IR情報 | 株式会社 高田工業所 | 2024-06-14 09:23:13 |
| 1966 | 3 | SEMICON JAPAN 2024 出展のお知らせ | 新着情報 | 株式会社 高田工業所 | 2024-11-26 04:30:47 |