株式銘柄のスクリーニング「kabuu」(1969--高砂熱)

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	6,068	6,109	5,984	5,985	109,100	-86	99%	99%	72%	▼▼▼	99%	99%	100%	93%	100%
20250121	6,037	6,044	5,929	5,960	126,700	-25	100%	99%	116%	▼▼▼▼	102%	99%	101%	93%	100%
20250122	5,972	6,095	5,948	6,064	163,500	104	102%	102%	129%	▲	100%	96%	99%	94%	102%
20250123	6,085	6,132	6,021	6,058	123,900	-6	100%	100%	76%	▼	98%	96%	99%	94%	102%
20250124	6,120	6,120	5,969	5,974	122,000	-84	99%	98%	98%	▼▼	98%	101%	100%	93%	100%
20250127	6,022	6,036	5,850	5,888	151,900	-86	99%	98%	125%	▼▼▼	98%	105%	104%	92%	100%
20250128	5,800	5,808	5,680	5,694	270,100	-194	97%	98%	178%	▼▼▼▼	101%	104%	97%	89%	100%
20250129	5,775	5,894	5,734	5,848	268,400	154	103%	101%	99%	▲	100%	102%	94%	91%	103%
20250130	5,851	5,915	5,827	5,877	115,600	29	100%	100%	43%	▲▲	103%	101%	93%	91%	103%
20250131	5,900	6,105	5,888	6,063	213,400	186	103%	103%	185%	▲▲▲	100%	99%	92%	95%	106%
20250203	6,010	6,074	5,957	6,005	177,400	-58	99%	100%	83%	▼	97%	96%	89%	95%	105%
20250204	6,167	6,180	5,959	5,962	190,100	-43	99%	97%	107%	▼▼	99%	100%	92%	96%	105%
20250205	6,007	6,057	5,928	5,965	129,000	3	100%	99%	68%	▲	100%	101%	91%	96%	105%
20250206	5,965	6,015	5,933	5,938	93,900	-27	100%	100%	73%	▼	98%	94%	90%	95%	104%
20250207	5,953	5,958	5,835	5,863	170,100	-75	99%	98%	181%	▼▼	100%	91%	91%	95%	103%
20250210	5,929	5,979	5,853	5,923	158,700	60	101%	100%	93%	▲	101%	92%	90%	97%	104%
20250212	5,995	6,080	5,975	6,031	167,500	108	102%	101%	106%	▲▲	91%	90%	88%	99%	106%
20250213	6,131	6,249	5,506	5,605	841,400	-426	93%	91%	502%	▼	102%	104%	106%	92%	100%
20250214	5,305	5,498	5,304	5,406	776,200	-199	96%	102%	92%	▼▼	99%	101%	107%	89%	100%
20250217	5,470	5,477	5,379	5,400	314,400	-6	100%	99%	41%	▼▼▼	101%	100%	108%	89%	100%
20250218	5,430	5,596	5,430	5,511	315,500	111	102%	101%	100%	▲	99%	98%	107%	91%	102%
20250219	5,471	5,514	5,400	5,435	265,900	-76	99%	99%	84%	▼	102%	98%	109%	90%	101%
20250220	5,397	5,602	5,370	5,505	496,600	70	101%	102%	187%	▲	96%	95%	104%	91%	102%
20250225	5,640	5,671	5,421	5,421	528,000	-84	98%	96%	106%	▼	99%	98%	107%	89%	100%
20250226	5,450	5,450	5,313	5,384	1,076,800	-37	99%	99%	204%	▼▼	98%	97%	108%	89%	100%
20250227	5,419	5,453	5,298	5,311	1,620,200	-73	99%	98%	150%	▼▼▼	98%	101%	110%	88%	100%
20250228	5,313	5,365	5,223	5,223	1,034,500	-88	98%	98%	64%	▼▼▼▼	101%	102%	111%	86%	100%
20250303	5,266	5,361	5,235	5,334	500,700	111	102%	101%	48%	▲	100%	101%	111%	88%	102%
20250304	5,296	5,316	5,153	5,278	470,300	-56	99%	100%	94%	▼	100%	97%	110%	87%	101%
20250305	5,290	5,370	5,217	5,280	1,631,000	2	100%	100%	347%	▲	101%	100%	108%	88%	101%
20250306	5,330	5,444	5,291	5,368	723,200	88	102%	101%	44%	▲▲	101%	102%	109%	89%	103%
20250307	5,268	5,363	5,268	5,324	435,600	-44	99%	101%	60%	▼	97%	103%	109%	88%	102%
20250310	5,281	5,297	5,092	5,125	511,100	-199	96%	97%	117%	▼▼	100%	110%	113%	85%	100%
20250311	5,090	5,115	4,995	5,101	339,400	-24	100%	100%	66%	▼▼▼	104%	114%	112%	85%	100%
20250312	5,129	5,355	5,107	5,338	408,900	237	105%	104%	120%	▲	101%	110%	106%	89%	105%
20250313	5,330	5,441	5,308	5,379	595,700	41	101%	101%	146%	▲▲	100%	108%	103%	89%	105%
20250314	5,430	5,463	5,374	5,420	261,600	41	101%	100%	44%	▲▲▲	102%	104%	102%	97%	106%
20250317	5,500	5,597	5,489	5,597	322,100	177	103%	102%	123%	▲▲▲▲	103%	101%	98%	100%	110%
20250318	5,697	5,881	5,690	5,857	649,900	260	105%	103%	202%	▲▲▲▲▲	100%	98%	96%	100%	115%
20250319	5,857	5,907	5,791	5,845	482,000	-12	100%	100%	74%	▼	98%	98%	98%	100%	115%
20250321	5,845	5,896	5,717	5,721	436,100	-124	98%	98%	90%	▼▼	100%	100%	100%	98%	112%
20250324	5,727	5,781	5,696	5,740	368,700	19	100%	100%	85%	▲	100%	98%	99%	98%	113%
20250325	5,754	5,767	5,679	5,746	169,600	6	100%	100%	46%	▲▲	100%	97%	99%	98%	113%
20250326	5,750	5,790	5,690	5,726	193,300	-20	100%	100%	114%	▼	100%	98%	100%	98%	112%
20250327	5,743	5,762	5,669	5,733	278,800	7	100%	100%	144%	▲	101%	100%	102%	98%	112%
20250328	5,580	5,658	5,570	5,646	289,500	-87	98%	101%	104%	▼	100%	100%	103%	96%	111%
20250331	5,573	5,598	5,468	5,552	284,900	-94	98%	100%	98%	▼▼	101%	96%	103%	95%	109%
20250401	5,555	5,666	5,555	5,600	284,500	48	101%	101%	100%	▲	100%	95%	102%	96%	110%
20250402	5,600	5,626	5,561	5,600	250,700	0	100%	100%	88%	--	102%	101%	105%	96%	110%
20250403	5,469	5,601	5,469	5,566	416,900	-34	99%	102%	166%	▼	97%	101%	0%	95%	109%
20250404	5,516	5,560	5,243	5,357	477,000	-209	96%	97%	114%	▼▼	104%	108%	0%	91%	105%
20250408	5,142	5,400	5,142	5,323	321,600	-34	99%	104%	67%	▼▼▼	100%	105%	0%	91%	104%
20250409	5,308	5,374	5,234	5,300	243,200	-23	100%	100%	76%	▼▼▼▼	100%	102%	0%	90%	104%
20250410	5,500	5,552	5,374	5,514	291,400	214	104%	100%	120%	▲	101%	102%	0%	94%	104%
20250411	5,494	5,576	5,426	5,552	224,600	38	101%	101%	77%	▲▲	99%	102%	0%	95%	105%
20250414	5,613	5,637	5,569	5,576	166,000	24	100%	99%	74%	▲▲▲	99%	102%	0%	95%	105%
20250415	5,613	5,640	5,560	5,560	118,500	-16	100%	99%	71%	▼	101%	0%	0%	95%	105%
20250416	5,560	5,622	5,545	5,605	213,900	45	101%	101%	181%	▲	99%	0%	0%	96%	106%
20250417	5,540	5,560	5,465	5,498	250,100	-107	98%	99%	117%	▼	105%	0%	0%	94%	104%
20250418	5,472	5,727	5,472	5,719	391,900	221	104%	105%	157%	▲	%	%	%	100%	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	24,600	66,100	13,700	31,900	10,900	34,200
2025-04-04	28,800	93,400	12,400	33,700	16,400	59,700
2025-03-28	33,500	96,600	11,300	48,900	22,200	47,700
2025-03-21	40,600	92,700	11,500	43,500	29,100	49,200
2025-03-14	40,800	115,800	12,400	50,200	28,400	65,600
2025-03-07	61,900	132,800	14,900	49,900	47,000	82,900
2025-02-28	897,900	166,500	296,000	56,100	601,900	110,400
2025-02-21	541,300	161,900	220,300	54,600	321,000	107,300
2025-02-14	259,800	182,900	99,500	69,600	160,300	113,300
2025-02-07	41,100	87,300	20,800	39,400	20,300	47,900
2025-01-31	42,000	84,100	20,700	36,400	21,300	47,700
2025-01-24	38,700	78,100	20,800	32,200	17,900	45,900
2025-01-17	46,900	80,000	21,000	32,900	25,900	47,100
2025-01-10	50,700	82,200	20,600	35,900	30,100	46,300
2024-12-27	55,300	79,200	19,200	36,700	36,100	42,500
2024-12-20	59,600	88,100	19,600	39,400	40,000	48,700
2024-12-13	51,900	100,200	19,500	47,600	32,400	52,600
2024-12-06	50,900	97,300	19,500	44,800	31,400	52,500
2024-11-29	49,900	112,700	19,700	51,000	30,200	61,700
2024-11-22	61,700	121,700	18,000	55,800	43,700	65,900
2024-11-15	46,400	143,300	17,800	56,400	28,600	86,900
2024-11-08	40,000	154,000	17,300	53,700	22,700	100,300
2024-11-01	38,000	165,500	17,700	50,500	20,300	115,000
2024-10-25	38,800	203,300	17,900	54,600	20,900	148,700
2024-10-18	43,000	188,600	24,900	53,200	18,100	135,400
2024-10-11	50,800	179,900	24,900	50,000	25,900	129,900
2024-10-04	49,800	168,600	25,000	50,000	24,800	118,600
2024-09-27	52,200	181,500	25,100	50,900	27,100	130,600
2024-09-20	60,200	165,600	28,800	50,000	31,400	115,600
2024-09-13	94,400	159,100	47,300	48,900	47,100	110,200
2024-09-06	215,400	167,500	133,900	50,800	81,500	116,700
2024-08-30	68,400	168,400	33,200	50,700	35,200	117,700
2024-08-23	63,200	188,200	33,300	55,100	29,900	133,100
2024-08-16	63,600	170,400	40,600	52,900	23,000	117,500
2024-08-09	69,500	165,200	40,800	51,100	28,700	114,100
2024-08-02	58,500	229,400	39,100	62,400	19,400	167,000
2024-07-26	67,100	252,800	39,500	68,700	27,600	184,100
2024-07-19	72,300	286,800	34,300	80,100	38,000	206,700
2024-07-12	73,600	303,700	34,400	90,200	39,200	213,500
2024-07-05	84,300	315,700	40,600	85,900	43,700	229,800
2024-06-28	81,800	331,300	40,600	99,000	41,200	232,300
2024-06-21	92,000	312,500	37,800	94,500	54,200	218,000
2024-06-14	119,100	266,700	40,600	84,300	78,500	182,400
2024-06-07	106,700	273,100	38,800	91,800	67,900	181,300
2024-05-31	117,200	247,800	39,500	82,100	77,700	165,700
2024-05-24	88,300	192,700	39,100	70,000	49,200	122,700
2024-05-17	87,200	168,200	41,400	62,600	45,800	105,600
2024-05-10	75,600	187,300	41,000	77,300	34,600	110,000
2024-05-02	68,300	197,500	40,800	82,100	27,500	115,400
2024-04-26	74,000	185,200	40,500	84,900	33,500	100,300
2024-04-19	67,300	193,700	39,100	70,700	28,200	123,000
2024-04-12	60,800	167,500	38,600	60,800	22,200	106,700
2024-04-05	53,200	145,500	38,600	49,500	14,600	96,000
2024-03-29	52,900	135,200	38,600	46,400	14,300	88,800
2024-03-22	61,500	121,900	45,700	45,600	15,800	76,300
2024-03-15	69,400	104,200	55,500	39,000	13,900	65,200
2024-03-08	72,500	107,000	55,500	37,700	17,000	69,300
2024-03-01	72,100	115,100	55,500	42,800	16,600	72,300
2024-02-22	66,900	102,600	48,300	42,200	18,600	60,400
2024-02-16	64,300	87,100	48,300	29,100	16,000	58,000
2024-02-09	65,000	94,100	48,300	29,900	16,700	64,200
2024-02-02	65,000	53,500	48,200	18,800	16,800	34,700
2024-01-26	64,000	45,700	48,400	18,400	15,600	27,300
2024-01-19	54,100	46,700	37,900	18,600	16,200	28,100
2024-01-12	46,800	56,400	31,900	19,500	14,900	36,900

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
2025-03-26	野村證券株式会社	51,504	0.07%	▼	-457,369	5,750	5,790	5,690	5,726	193,300
2025-02-26	野村證券株式会社	508,873	0.72%	▲		5,450	5,450	5,313	5,384	1,076,800
2025-02-14	GOLDMAN SACHS INTERNATIONAL	320,796	0.45%	▼	-43,000	5,305	5,498	5,304	5,406	776,200
2025-02-12	Integrated Core Strategies (Asia) Pte. Ltd.	348,900	0.49%	▼	-3,029	5,995	6,080	5,975	6,031	167,500
2025-02-12	Integrated Core Strategies (Asia) Pte. Ltd.	348,900	0.49%	▼	-3,029	5,995	6,080	5,975	6,031	167,500
2025-01-30	GOLDMAN SACHS INTERNATIONAL	363,796	0.51%	▲		5,851	5,915	5,827	5,877	115,600
2025-01-30	GOLDMAN SACHS INTERNATIONAL	363,796	0.51%	▲		5,851	5,915	5,827	5,877	115,600
2025-01-28	Integrated Core Strategies (Asia) Pte. Ltd.	351,929	0.50%	▲		5,800	5,808	5,680	5,694	270,100
2024-11-20	Integrated Core Strategies (Asia) Pte. Ltd.	345,000	0.49%	▼	-48,900	5,973	6,057	5,904	6,045	253,300
2024-11-15	Integrated Core Strategies (Asia) Pte. Ltd.	393,900	0.56%	▼	-30,174	5,816	6,054	5,701	5,976	473,100
2024-11-08	Integrated Core Strategies (Asia) Pte. Ltd.	424,074	0.60%	▲	10,600	5,600	5,639	5,541	5,590	181,900
2024-11-07	Integrated Core Strategies (Asia) Pte. Ltd.	413,474	0.58%	▼	-25,900	5,413	5,557	5,354	5,557	404,200
2024-11-05	Integrated Core Strategies (Asia) Pte. Ltd.	439,374	0.62%	▲	63,693	5,265	5,455	5,239	5,455	457,000
2024-10-30	Integrated Core Strategies (Asia) Pte. Ltd.	375,681	0.53%	▼	-259,750	4,830	4,870	4,770	4,800	800,600
2024-10-29	Integrated Core Strategies (Asia) Pte. Ltd.	635,431	0.90%	▲	3,700	4,715	4,770	4,695	4,770	180,600
2024-10-15	Integrated Core Strategies (Asia) Pte. Ltd.	631,731	0.89%	▼	-35,601	4,995	5,000	4,905	4,940	376,600
2024-09-20	Integrated Core Strategies (Asia) Pte. Ltd.	667,332	0.95%	▲	182,416	5,230	5,360	5,150	5,180	1,133,300
2024-09-10	Integrated Core Strategies (Asia) Pte. Ltd.	484,916	0.69%	▼	-23,606	5,020	5,150	4,945	5,110	537,600
2024-08-29	Integrated Core Strategies (Asia) Pte. Ltd.	508,522	0.72%	▲	39,215	5,050	5,200	5,040	5,170	593,100
2024-08-02	GOLDMAN SACHS INTERNATIONAL	297,122	0.42%	▼	-74,800	5,510	5,540	5,270	5,270	380,200
2024-07-30	Integrated Core Strategies (Asia) Pte. Ltd.	469,307	0.66%	▼	-72,000	5,510	5,880	5,480	5,820	430,500
2024-07-29	GOLDMAN SACHS INTERNATIONAL	371,922	0.52%	▲	29,600	5,360	5,600	5,360	5,570	394,400
2024-07-25	GOLDMAN SACHS INTERNATIONAL	342,322	0.48%	▼	-9,596	5,270	5,270	5,140	5,220	485,900
2024-07-24	Integrated Core Strategies (Asia) Pte. Ltd.	541,307	0.77%	▼	-26,595	5,580	5,590	5,350	5,370	464,800
2024-07-16	Integrated Core Strategies (Asia) Pte. Ltd.	567,902	0.80%	▲	11,500	5,790	5,960	5,780	5,820	317,800
2024-07-12	GOLDMAN SACHS INTERNATIONAL	351,918	0.50%	▲		5,810	5,880	5,730	5,740	251,600
2024-07-11	Integrated Core Strategies (Asia) Pte. Ltd.	556,402	0.79%	▼		5,800	5,850	5,690	5,810	213,900
2024-07-05	Integrated Core Strategies (Asia) Pte. Ltd.	621,902	0.88%	▼	-64,900	5,690	5,760	5,670	5,690	172,800
2024-07-02	Integrated Core Strategies (Asia) Pte. Ltd.	686,802	0.97%	▼	-32,900	5,650	5,680	5,600	5,630	268,500
2024-06-28	Integrated Core Strategies (Asia) Pte. Ltd.	719,702	1.02%	▲	73,254	5,920	5,940	5,710	5,720	311,000
2024-06-14	Integrated Core Strategies (Asia) Pte. Ltd.	646,448	0.92%	▲	19,200	6,110	6,480	6,080	6,440	714,700
2024-06-13	Integrated Core Strategies (Asia) Pte. Ltd.	627,248	0.89%	▼	-10,700	6,350	6,360	6,050	6,070	444,700
2024-06-12	Integrated Core Strategies (Asia) Pte. Ltd.	637,948	0.90%	▲	7,254	6,130	6,410	6,130	6,370	470,400
2024-06-07	Integrated Core Strategies (Asia) Pte. Ltd.	630,694	0.89%	▼	-6,354	5,940	6,030	5,910	5,960	255,600
2024-06-06	Integrated Core Strategies (Asia) Pte. Ltd.	637,048	0.90%	▲	68,400	6,160	6,190	5,910	5,950	464,400
2024-06-04	GOLDMAN SACHS INTERNATIONAL	347,981	0.49%	▼	-46,995	6,360	6,440	6,260	6,320	323,600
2024-05-29	GOLDMAN SACHS INTERNATIONAL	394,976	0.56%	▲	47,000	6,620	6,740	6,360	6,460	1,064,600
2024-05-28	Integrated Core Strategies (Asia) Pte. Ltd.	568,648	0.80%	▲	61,400	6,270	6,540	6,180	6,520	861,800
2024-05-27	Integrated Core Strategies (Asia) Pte. Ltd.	507,248	0.72%	▲	82,248	5,820	6,100	5,800	6,080	478,900
2024-04-26	Integrated Core Strategies (Asia) Pte. Ltd.	425,000	0.60%	▲	14,500	5,420	5,530	5,320	5,520	350,200
2024-04-25	GOLDMAN SACHS INTERNATIONAL	347,976	0.49%	▼	-14,200	5,520	5,530	5,360	5,380	311,900
2024-04-23	Integrated Core Strategies (Asia) Pte. Ltd.	410,500	0.58%	▼	-15,483	5,410	5,490	5,220	5,260	487,700
2024-04-18	Integrated Core Strategies (Asia) Pte. Ltd.	425,983	0.60%	▲	69,935	5,190	5,360	5,120	5,340	382,200
2024-04-11	GOLDMAN SACHS INTERNATIONAL	362,176	0.51%	▲	14,379	5,000	5,100	4,945	5,080	291,600

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250226	17:30	高砂熱	売出価格等の決定に関するお知らせ
20250213	11:30	高砂熱	2025年３月期　第３四半期決算短信　〔日本基準〕（連結）
20250213	11:30	高砂熱	2024年度第3四半期決算説明資料
20250213	16:00	高砂熱	2025年３月期　第３四半期決算短信　〔日本基準〕（連結）（公認会計士等による期中レビューの完了）
20250213	16:00	高砂熱	株式の売出しに関するお知らせ
20250213	16:00	高砂熱	自己株式取得に係る事項の決定に関するお知らせ（会社法第165 条第２項の規定による定款の定めに基づく自己株式の取得）
20241115	12:15	高砂熱	2024年度第2四半期決算説明資料
20241114	15:30	高砂熱	株式給付信託（J-ESOP）への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ
20241114	15:30	高砂熱	従業員持株会向け譲渡制限付株式インセンティブとしての第三者割当による自己株式の処分に関するお知らせ
20241114	11:30	高砂熱	2025年３月期　第２四半期（中間期）決算短信　〔日本基準〕（連結）
20241101	08:50	高砂熱	業績予想ならびに配当予想の修正に関するお知らせ
20240806	15:30	高砂熱	株式報酬制度の継続に伴う第三者割当による自己株式処分に関するお知らせ
20240806	12:30	高砂熱	2025年３月期　第１四半期決算短信〔日本基準〕（連結）
20240806	12:30	高砂熱	2024年度第１四半期　決算説明資料
20240515	13:00	高砂熱	2023年度通期決算説明資料
20240514	12:00	高砂熱	中期経営計画2026　目標経営指標の一部見直しに関するお知らせ
20240514	12:00	高砂熱	2024年３月期　決算短信〔日本基準〕（連結）
20240514	12:00	高砂熱	剰余金の配当（増配）に関するお知らせ
20240514	12:00	高砂熱	株式報酬制度の継続および一部改定に関するお知らせ
20240513	13:00	高砂熱	株式会社ヤマトとの業務及び資本提携の解消に関するお知らせ
20240208	12:00	高砂熱	業績予想ならびに配当予想の修正に関するお知らせ
20240208	12:00	高砂熱	2023年度第３四半期決算説明資料
20240208	12:00	高砂熱	2024年3月期　第3四半期決算短信〔日本基準〕（連結）

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100UNOU	350	2024-11-07 16:08	高砂熱学工業株式会社	第一生命保険株式会社	変更報告書（特例対象株券等）

企業サイト更新情報

code	cate	site_title	modified
1969	1	高砂熱学｜環境クリエイター®	2025-04-19 09:27:39
1969	2	格付・社債情報 \| 高砂熱学工業株式会社	2024-06-14 17:18:02
1969	2	株価情報 \| 高砂熱学工業株式会社	2024-06-14 17:18:01
1969	2	株式手続きのご案内 \| 高砂熱学工業株式会社	2024-06-14 17:17:58
1969	2	株主通信 \| 高砂熱学工業株式会社	2024-06-14 17:17:56
1969	2	決算説明会資料 \| 高砂熱学工業株式会社	2024-06-14 17:17:55
1969	2	有価証券報告書 \| 高砂熱学工業株式会社	2024-06-14 17:17:54
1969	2	決算短信 \| 高砂熱学工業株式会社	2024-06-14 17:17:52
1969	2	IRニュース \| 高砂熱学工業株式会社	2024-06-14 17:17:44
1969	2	株式情報 \| 高砂熱学工業株式会社	2024-06-14 17:17:43

1969--高砂熱-【建設業】【空調工事】民間工事主体クリーンルームの技術力強化売上高:3633660-当期純利益:196120-総資産:3401060-時価:401699128----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

1969--高砂熱-【建設業】【空調工事】民間工事主体クリーンルームの技術力強化
売上高:3633660-当期純利益:196120-総資産:3401060-時価:401699128----Yahoo