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 | 1,542 | 1,550 | 1,525 | 1,549 | 13,400 | 22 | 101% | 100% | 64% | ▲▲ | 99% | 100% | 101% | 94% | 104% |
20250121 | 1,551 | 1,551 | 1,530 | 1,530 | 6,100 | -19 | 99% | 99% | 46% | ▼ | 100% | 100% | 102% | 93% | 103% |
20250122 | 1,531 | 1,542 | 1,528 | 1,530 | 5,700 | 0 | 100% | 100% | 93% | -- | 99% | 99% | 97% | 93% | 103% |
20250123 | 1,537 | 1,538 | 1,517 | 1,529 | 11,300 | -1 | 100% | 99% | 198% | ▼ | 100% | 101% | 96% | 93% | 103% |
20250124 | 1,540 | 1,550 | 1,526 | 1,546 | 5,700 | 17 | 101% | 100% | 50% | ▲ | 98% | 102% | 96% | 94% | 104% |
20250127 | 1,551 | 1,551 | 1,520 | 1,524 | 5,200 | -22 | 99% | 98% | 91% | ▼ | 98% | 103% | 98% | 92% | 103% |
20250128 | 1,524 | 1,524 | 1,497 | 1,498 | 19,900 | -26 | 98% | 98% | 383% | ▼▼ | 101% | 103% | 99% | 91% | 101% |
20250129 | 1,505 | 1,535 | 1,505 | 1,520 | 8,600 | 22 | 101% | 101% | 43% | ▲ | 102% | 103% | 96% | 92% | 102% |
20250130 | 1,515 | 1,567 | 1,515 | 1,548 | 8,400 | 28 | 102% | 102% | 98% | ▲▲ | 102% | 101% | 94% | 94% | 104% |
20250131 | 1,548 | 1,593 | 1,548 | 1,577 | 16,000 | 29 | 102% | 102% | 190% | ▲▲▲ | 97% | 91% | 92% | 96% | 106% |
20250203 | 1,580 | 1,580 | 1,527 | 1,529 | 8,700 | -48 | 97% | 97% | 54% | ▼ | 100% | 95% | 94% | 94% | 103% |
20250204 | 1,543 | 1,546 | 1,531 | 1,546 | 2,900 | 17 | 101% | 100% | 33% | ▲ | 101% | 96% | 94% | 97% | 104% |
20250205 | 1,541 | 1,580 | 1,538 | 1,564 | 17,700 | 18 | 101% | 101% | 610% | ▲▲ | 91% | 94% | 90% | 99% | 105% |
20250206 | 1,580 | 1,595 | 1,444 | 1,445 | 71,100 | -119 | 92% | 91% | 402% | ▼ | 99% | 103% | 98% | 92% | 100% |
20250207 | 1,446 | 1,475 | 1,432 | 1,433 | 29,800 | -12 | 99% | 99% | 42% | ▼▼ | 102% | 102% | 107% | 91% | 100% |
20250210 | 1,433 | 1,490 | 1,433 | 1,468 | 18,100 | 35 | 102% | 102% | 61% | ▲ | 100% | 98% | 105% | 93% | 102% |
20250212 | 1,488 | 1,488 | 1,465 | 1,483 | 5,700 | 15 | 101% | 100% | 31% | ▲▲ | 100% | 97% | 105% | 94% | 103% |
20250213 | 1,486 | 1,486 | 1,472 | 1,486 | 4,000 | 3 | 100% | 100% | 70% | ▲▲▲ | 99% | 98% | 106% | 94% | 104% |
20250214 | 1,479 | 1,479 | 1,435 | 1,460 | 12,600 | -26 | 98% | 99% | 315% | ▼ | 99% | 99% | 107% | 93% | 102% |
20250217 | 1,466 | 1,469 | 1,455 | 1,455 | 3,800 | -5 | 100% | 99% | 30% | ▼▼ | 99% | 96% | 108% | 92% | 102% |
20250218 | 1,456 | 1,456 | 1,435 | 1,441 | 5,700 | -14 | 99% | 99% | 150% | ▼▼▼ | 100% | 98% | 109% | 91% | 101% |
20250219 | 1,442 | 1,448 | 1,441 | 1,448 | 3,400 | 7 | 100% | 100% | 60% | ▲ | 99% | 97% | 107% | 92% | 101% |
20250220 | 1,461 | 1,461 | 1,444 | 1,445 | 7,700 | -3 | 100% | 99% | 226% | ▼ | 99% | 99% | 110% | 92% | 101% |
20250225 | 1,420 | 1,420 | 1,400 | 1,400 | 11,100 | -45 | 97% | 99% | 144% | ▼▼ | 99% | 100% | 112% | 89% | 100% |
20250226 | 1,405 | 1,405 | 1,376 | 1,389 | 11,400 | -11 | 99% | 99% | 103% | ▼▼▼ | 102% | 100% | 113% | 88% | 100% |
20250227 | 1,393 | 1,420 | 1,385 | 1,420 | 12,100 | 31 | 102% | 102% | 106% | ▲ | 99% | 101% | 113% | 90% | 102% |
20250228 | 1,390 | 1,418 | 1,346 | 1,375 | 46,200 | -45 | 97% | 99% | 382% | ▼ | 102% | 101% | 113% | 87% | 100% |
20250303 | 1,385 | 1,423 | 1,381 | 1,410 | 9,700 | 35 | 103% | 102% | 21% | ▲ | 100% | 101% | 112% | 89% | 103% |
20250304 | 1,400 | 1,418 | 1,396 | 1,399 | 2,100 | -11 | 99% | 100% | 22% | ▼ | 99% | 110% | 112% | 89% | 102% |
20250305 | 1,404 | 1,404 | 1,374 | 1,385 | 3,400 | -14 | 99% | 99% | 162% | ▼▼ | 101% | 111% | 113% | 89% | 101% |
20250306 | 1,391 | 1,409 | 1,391 | 1,401 | 3,400 | 16 | 101% | 101% | 100% | ▲ | 100% | 112% | 113% | 90% | 102% |
20250307 | 1,391 | 1,405 | 1,385 | 1,387 | 3,300 | -14 | 99% | 100% | 97% | ▼ | 102% | 113% | 113% | 89% | 101% |
20250310 | 1,387 | 1,419 | 1,387 | 1,419 | 11,400 | 32 | 102% | 102% | 345% | ▲ | 108% | 110% | 109% | 95% | 103% |
20250311 | 1,426 | 1,539 | 1,426 | 1,538 | 98,700 | 119 | 108% | 108% | 866% | ▲▲ | 99% | 101% | 100% | 100% | 112% |
20250312 | 1,547 | 1,573 | 1,514 | 1,529 | 28,100 | -9 | 99% | 99% | 28% | ▼ | 101% | 101% | 98% | 99% | 111% |
20250313 | 1,546 | 1,610 | 1,546 | 1,556 | 42,400 | 27 | 102% | 101% | 151% | ▲ | 101% | 101% | 95% | 100% | 113% |
20250314 | 1,556 | 1,568 | 1,549 | 1,565 | 9,000 | 9 | 101% | 101% | 21% | ▲▲ | 99% | 101% | 94% | 100% | 114% |
20250317 | 1,560 | 1,560 | 1,541 | 1,549 | 10,300 | -16 | 99% | 99% | 114% | ▼ | 101% | 101% | 93% | 99% | 113% |
20250318 | 1,553 | 1,567 | 1,553 | 1,567 | 4,500 | 18 | 101% | 101% | 44% | ▲ | 99% | 99% | 89% | 100% | 114% |
20250319 | 1,580 | 1,580 | 1,556 | 1,567 | 12,700 | 0 | 100% | 99% | 282% | -- | 100% | 100% | 91% | 100% | 114% |
20250321 | 1,562 | 1,571 | 1,562 | 1,569 | 8,900 | 2 | 100% | 100% | 70% | ▲ | 97% | 99% | 90% | 100% | 114% |
20250324 | 1,576 | 1,576 | 1,532 | 1,533 | 12,600 | -36 | 98% | 97% | 142% | ▼ | 101% | 98% | 92% | 98% | 111% |
20250325 | 1,547 | 1,565 | 1,515 | 1,565 | 29,900 | 32 | 102% | 101% | 237% | ▲ | 100% | 95% | 91% | 100% | 114% |
20250326 | 1,556 | 1,580 | 1,556 | 1,560 | 4,600 | -5 | 100% | 100% | 15% | ▼ | 100% | 94% | 91% | 99% | 113% |
20250327 | 1,557 | 1,570 | 1,553 | 1,553 | 4,800 | -7 | 100% | 100% | 104% | ▼▼ | 101% | 96% | 94% | 99% | 113% |
20250328 | 1,503 | 1,537 | 1,503 | 1,520 | 9,400 | -33 | 98% | 101% | 196% | ▼▼▼ | 98% | 93% | 94% | 97% | 111% |
20250331 | 1,510 | 1,513 | 1,482 | 1,483 | 9,200 | -37 | 98% | 98% | 98% | ▼▼▼▼ | 98% | 89% | 95% | 95% | 107% |
20250401 | 1,483 | 1,504 | 1,460 | 1,460 | 3,000 | -23 | 98% | 98% | 33% | ▼▼▼▼▼ | 98% | 89% | 96% | 93% | 105% |
20250402 | 1,475 | 1,475 | 1,437 | 1,446 | 8,500 | -14 | 99% | 98% | 283% | ▼▼▼▼▼▼ | 98% | 94% | 99% | 92% | 104% |
20250403 | 1,432 | 1,432 | 1,401 | 1,405 | 9,800 | -41 | 97% | 98% | 115% | ▼▼▼▼▼▼▼ | 95% | 96% | 0% | 90% | 101% |
20250404 | 1,390 | 1,390 | 1,300 | 1,321 | 25,600 | -84 | 94% | 95% | 261% | ▼▼▼▼▼▼▼▼ | 101% | 107% | 0% | 84% | 100% |
20250408 | 1,294 | 1,347 | 1,220 | 1,313 | 10,900 | -8 | 99% | 101% | 43% | ▼▼▼▼▼▼▼▼▼ | 96% | 107% | 0% | 84% | 100% |
20250409 | 1,300 | 1,300 | 1,210 | 1,246 | 12,000 | -67 | 95% | 96% | 110% | ▼▼▼▼▼▼▼▼▼▼ | 98% | 99% | 0% | 79% | 100% |
20250410 | 1,366 | 1,366 | 1,298 | 1,340 | 7,200 | 94 | 108% | 98% | 60% | ▲ | 101% | 104% | 0% | 85% | 108% |
20250411 | 1,311 | 1,327 | 1,293 | 1,323 | 4,000 | -17 | 99% | 101% | 56% | ▼ | 100% | 103% | 0% | 84% | 106% |
20250414 | 1,379 | 1,400 | 1,363 | 1,385 | 9,500 | 62 | 105% | 100% | 238% | ▲ | 98% | 102% | 0% | 88% | 111% |
20250415 | 1,384 | 1,384 | 1,332 | 1,359 | 4,200 | -26 | 98% | 98% | 44% | ▼ | 99% | 0% | 0% | 87% | 109% |
20250416 | 1,360 | 1,374 | 1,334 | 1,342 | 3,800 | -17 | 99% | 99% | 90% | ▼▼ | 102% | 0% | 0% | 86% | 108% |
20250417 | 1,343 | 1,369 | 1,331 | 1,369 | 1,500 | 27 | 102% | 102% | 39% | ▲ | 101% | 0% | 0% | 87% | 110% |
20250418 | 1,399 | 1,416 | 1,386 | 1,416 | 9,600 | 47 | 103% | 101% | 640% | ▲▲ | % | % | % | 90% | 114% |
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 | 2,200 | 126,000 | 0 | 80,400 | 2,200 | 45,600 |
2025-04-04 | 2,700 | 104,100 | 0 | 59,200 | 2,700 | 44,900 |
2025-03-28 | 6,000 | 115,500 | 0 | 67,300 | 6,000 | 48,200 |
2025-03-21 | 7,200 | 127,500 | 0 | 79,600 | 7,200 | 47,900 |
2025-03-14 | 7,800 | 127,900 | 0 | 80,500 | 7,800 | 47,400 |
2025-03-07 | 1,700 | 139,700 | 0 | 78,900 | 1,700 | 60,800 |
2025-02-28 | 2,000 | 142,700 | 0 | 79,400 | 2,000 | 63,300 |
2025-02-21 | 2,400 | 170,200 | 0 | 103,000 | 2,400 | 67,200 |
2025-02-14 | 3,200 | 169,300 | 0 | 104,300 | 3,200 | 65,000 |
2025-02-07 | 3,400 | 174,200 | 0 | 104,700 | 3,400 | 69,500 |
2025-01-31 | 2,200 | 173,200 | 0 | 103,800 | 2,200 | 69,400 |
2025-01-24 | 1,700 | 171,700 | 0 | 101,400 | 1,700 | 70,300 |
2025-01-17 | 1,600 | 166,600 | 0 | 97,800 | 1,600 | 68,800 |
2025-01-10 | 1,500 | 166,800 | 0 | 99,300 | 1,500 | 67,500 |
2024-12-27 | 1,400 | 161,900 | 0 | 99,400 | 1,400 | 62,500 |
2024-12-20 | 1,800 | 162,900 | 0 | 93,900 | 1,800 | 69,000 |
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 |
---|---|---|---|
20250326 | 11:30 | 高田工業所 | 第三者割当による新株式の発行及び自己株式の処分に係る払込完了のお知らせ |
20250310 | 16:30 | 高田工業所 | 日揮株式会社との資本業務提携、第三者割当による新株式の発行及び自己株式の処分 並びに主要株主、主要株主である筆頭株主及びその他の関係会社の異動について |
20250206 | 15:00 | 高田工業所 | 令和7年3月期 第3四半期決算短信〔日本基準〕(連結) |
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 |
---|---|---|---|---|---|
S100VGBC | 350 | 2025-03-27 17:05 | 株式会社高田工業所 | 日揮株式会社 | 変更報告書 |
S100VE0O | 350 | 2025-03-13 13:11 | 株式会社高田工業所 | 日揮株式会社 | 大量保有報告書 |
S100VC2B | 350 | 2025-03-07 16:02 | 株式会社高田工業所 | 光通信株式会社 | 変更報告書 |
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 | 2025-04-19 09:27:35 |
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 | 弊社社長 髙田寿一郎 2025年度入社式あいさつ(要旨) | 新着情報 | 株式会社 高田工業所 | 2025-04-03 20:28:47 |