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:467513446----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
202503105,2815,2975,0925,125511,100-19996%97%117%▼▼100%110%113%85%100%
202503115,0905,1154,9955,101339,400-24100%100%66%▼▼▼104%114%112%85%100%
202503125,1295,3555,1075,338408,900237105%104%120%101%110%106%89%105%
202503135,3305,4415,3085,379595,70041101%101%146%▲▲100%108%103%89%105%
202503145,4305,4635,3745,420261,60041101%100%44%▲▲▲102%104%102%97%106%
202503175,5005,5975,4895,597322,100177103%102%123%▲▲▲▲103%101%98%100%110%
202503185,6975,8815,6905,857649,900260105%103%202%▲▲▲▲▲100%98%96%100%115%
202503195,8575,9075,7915,845482,000-12100%100%74%98%98%98%100%115%
202503215,8455,8965,7175,721436,100-12498%98%90%▼▼100%100%101%98%112%
202503245,7275,7815,6965,740368,70019100%100%85%100%98%100%98%113%
202503255,7545,7675,6795,746169,6006100%100%46%▲▲100%97%104%98%113%
202503265,7505,7905,6905,726193,300-20100%100%114%100%98%104%98%112%
202503275,7435,7625,6695,733278,8007100%100%144%101%100%107%98%112%
202503285,5805,6585,5705,646289,500-8798%101%104%100%100%111%96%111%
202503315,5735,5985,4685,552284,900-9498%100%98%▼▼101%96%114%95%109%
202504015,5555,6665,5555,600284,50048101%101%100%100%95%114%96%110%
202504025,6005,6265,5615,600250,7000100%100%88%--102%101%118%96%110%
202504035,4695,6015,4695,566416,900-3499%102%166%97%101%117%95%109%
202504045,5165,5605,2435,357477,000-20996%97%114%▼▼104%108%125%91%105%
202504085,1425,4005,1425,323321,600-3499%104%67%▼▼▼100%105%123%91%104%
202504095,3085,3745,2345,300243,200-23100%100%76%▼▼▼▼100%102%119%90%104%
202504105,5005,5525,3745,514291,400214104%100%120%101%102%121%94%104%
202504115,4945,5765,4265,552224,60038101%101%77%▲▲99%102%119%95%105%
202504145,6135,6375,5695,576166,00024100%99%74%▲▲▲99%103%119%95%105%
202504155,6135,6405,5605,560118,500-16100%99%71%101%104%120%95%105%
202504165,5605,6225,5455,605213,90045101%101%181%99%108%120%96%106%
202504175,5405,5605,4655,498250,100-10798%99%117%105%109%122%94%104%
202504185,4725,7275,4725,719391,900221104%105%157%102%103%117%100%108%
202504215,6695,7865,6555,768305,60049101%102%78%▲▲100%107%115%100%109%
202504225,7675,8375,7485,778225,30010100%100%74%▲▲▲102%108%113%100%109%
202504235,8786,0005,8615,973332,000195103%102%147%▲▲▲▲97%107%110%100%113%
202504245,9585,9805,7955,807218,000-16697%97%66%98%107%110%97%110%
202504255,9896,0065,7805,855485,70048101%98%223%106%110%112%98%110%
202504285,8666,2905,8576,194521,700339106%106%107%▲▲102%105%107%100%117%
202504306,2066,3206,1556,320318,200126102%102%61%▲▲▲102%104%106%100%119%
202505016,2906,4196,2556,394296,90074101%102%93%▲▲▲▲100%104%104%100%121%
202505026,4106,5466,3526,431415,70037101%100%140%▲▲▲▲▲100%104%104%100%121%
202505076,4316,4936,4136,462243,80031100%100%59%▲▲▲▲▲▲101%101%103%100%122%
202505086,4886,5436,4286,543187,00081101%101%77%▲▲▲▲▲▲▲100%98%102%100%123%
202505096,5556,5836,5046,532318,100-11100%100%170%102%97%103%100%123%
202505126,5326,6606,5326,657319,300125102%102%100%99%96%101%100%121%
202505136,6316,6606,3156,545714,700-11298%99%224%98%97%103%98%119%
202505146,5356,5606,3616,400407,600-14598%98%57%▼▼100%100%107%96%116%
202505156,3006,3736,2396,288349,800-11298%100%86%▼▼▼101%99%107%94%114%
202505166,3026,3976,2586,350310,10062101%101%89%101%104%107%95%115%
202505196,3026,3896,2846,342184,600-8100%101%60%99%103%106%95%115%
202505206,3606,4006,2616,275217,100-6799%99%118%▼▼98%105%107%94%110%
202505216,2986,3106,1756,195204,700-8099%98%94%▼▼▼101%107%109%93%107%
202505226,1516,2576,1306,226217,50031101%101%106%104%105%105%94%108%
202505236,3266,5956,3236,569444,700343106%104%204%▲▲97%98%0%99%113%
202505266,7696,8006,5536,573314,1004100%97%71%▲▲▲100%101%0%99%113%
202505276,5996,6806,5546,591212,00018100%100%67%▲▲▲▲99%101%0%99%113%
202505286,6166,6506,5586,571208,500-20100%99%98%101%101%0%99%106%
202505296,5946,6996,5806,628234,10057101%101%112%101%102%0%100%107%
202505306,5866,6726,5846,650187,30022100%101%80%▲▲101%102%0%100%107%
202506026,5736,6726,5696,670235,80020100%101%126%▲▲▲99%99%0%100%108%
202506036,7106,7186,5966,617229,200-5399%99%97%100%0%0%99%107%
202506046,6506,7136,6406,650160,90033100%100%70%101%0%0%100%107%
202506056,6706,7396,6706,713224,50063101%101%140%▲▲101%0%0%100%108%
202506066,6136,6936,6016,656252,100-5799%101%112%%%%99%107%

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
2025-05-3043,50072,10013,40030,00030,10042,100
2025-05-2341,70068,70014,10031,90027,60036,800
2025-05-1637,00090,90014,90035,40022,10055,500
2025-05-0949,30055,10020,20028,50029,10026,600
2025-05-0247,00051,70020,20028,50026,80023,200
2025-04-2519,90072,00012,70037,2007,20034,800
2025-04-1828,70067,60012,90028,80015,80038,800
2025-04-1124,60066,10013,70031,90010,90034,200
2025-04-0428,80093,40012,40033,70016,40059,700
2025-03-2833,50096,60011,30048,90022,20047,700
2025-03-2140,60092,70011,50043,50029,10049,200
2025-03-1440,800115,80012,40050,20028,40065,600
2025-03-0761,900132,80014,90049,90047,00082,900
2025-02-28897,900166,500296,00056,100601,900110,400
2025-02-21541,300161,900220,30054,600321,000107,300
2025-02-14259,800182,90099,50069,600160,300113,300
2025-02-0741,10087,30020,80039,40020,30047,900
2025-01-3142,00084,10020,70036,40021,30047,700
2025-01-2438,70078,10020,80032,20017,90045,900
2025-01-1746,90080,00021,00032,90025,90047,100
2025-01-1050,70082,20020,60035,90030,10046,300
2024-12-2755,30079,20019,20036,70036,10042,500
2024-12-2059,60088,10019,60039,40040,00048,700
2024-12-1351,900100,20019,50047,60032,40052,600
2024-12-0650,90097,30019,50044,80031,40052,500
2024-11-2949,900112,70019,70051,00030,20061,700
2024-11-2261,700121,70018,00055,80043,70065,900
2024-11-1546,400143,30017,80056,40028,60086,900
2024-11-0840,000154,00017,30053,70022,700100,300
2024-11-0138,000165,50017,70050,50020,300115,000
2024-10-2538,800203,30017,90054,60020,900148,700
2024-10-1843,000188,60024,90053,20018,100135,400
2024-10-1150,800179,90024,90050,00025,900129,900
2024-10-0449,800168,60025,00050,00024,800118,600
2024-09-2752,200181,50025,10050,90027,100130,600
2024-09-2060,200165,60028,80050,00031,400115,600
2024-09-1394,400159,10047,30048,90047,100110,200
2024-09-06215,400167,500133,90050,80081,500116,700
2024-08-3068,400168,40033,20050,70035,200117,700
2024-08-2363,200188,20033,30055,10029,900133,100
2024-08-1663,600170,40040,60052,90023,000117,500
2024-08-0969,500165,20040,80051,10028,700114,100
2024-08-0258,500229,40039,10062,40019,400167,000
2024-07-2667,100252,80039,50068,70027,600184,100
2024-07-1972,300286,80034,30080,10038,000206,700
2024-07-1273,600303,70034,40090,20039,200213,500
2024-07-0584,300315,70040,60085,90043,700229,800
2024-06-2881,800331,30040,60099,00041,200232,300
2024-06-2192,000312,50037,80094,50054,200218,000
2024-06-14119,100266,70040,60084,30078,500182,400
2024-06-07106,700273,10038,80091,80067,900181,300
2024-05-31117,200247,80039,50082,10077,700165,700
2024-05-2488,300192,70039,10070,00049,200122,700
2024-05-1787,200168,20041,40062,60045,800105,600
2024-05-1075,600187,30041,00077,30034,600110,000
2024-05-0268,300197,50040,80082,10027,500115,400
2024-04-2674,000185,20040,50084,90033,500100,300
2024-04-1967,300193,70039,10070,70028,200123,000
2024-04-1260,800167,50038,60060,80022,200106,700
2024-04-0553,200145,50038,60049,50014,60096,000
2024-03-2952,900135,20038,60046,40014,30088,800
2024-03-2261,500121,90045,70045,60015,80076,300
2024-03-1569,400104,20055,50039,00013,90065,200
2024-03-0872,500107,00055,50037,70017,00069,300
2024-03-0172,100115,10055,50042,80016,60072,300
2024-02-2266,900102,60048,30042,20018,60060,400
2024-02-1664,30087,10048,30029,10016,00058,000
2024-02-0965,00094,10048,30029,90016,70064,200
2024-02-0265,00053,50048,20018,80016,80034,700
2024-01-2664,00045,70048,40018,40015,60027,300
2024-01-1954,10046,70037,90018,60016,20028,100
2024-01-1246,80056,40031,90019,50014,90036,900

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51,5040.07%-457,3695,7505,7905,6905,726193,300
2025-02-26 野村證券株式会社508,8730.72%5,4505,4505,3135,3841,076,800
2025-02-14 GOLDMAN SACHS INTERNATIONAL320,7960.45%-43,0005,3055,4985,3045,406776,200
2025-02-12 Integrated Core Strategies (Asia) Pte. Ltd.348,9000.49%-3,0295,9956,0805,9756,031167,500
2025-02-12 Integrated Core Strategies (Asia) Pte. Ltd.348,9000.49%-3,0295,9956,0805,9756,031167,500
2025-01-30 GOLDMAN SACHS INTERNATIONAL363,7960.51%5,8515,9155,8275,877115,600
2025-01-30 GOLDMAN SACHS INTERNATIONAL363,7960.51%5,8515,9155,8275,877115,600
2025-01-28 Integrated Core Strategies (Asia) Pte. Ltd.351,9290.50%5,8005,8085,6805,694270,100
2024-11-20 Integrated Core Strategies (Asia) Pte. Ltd.345,0000.49%-48,9005,9736,0575,9046,045253,300
2024-11-15 Integrated Core Strategies (Asia) Pte. Ltd.393,9000.56%-30,1745,8166,0545,7015,976473,100
2024-11-08 Integrated Core Strategies (Asia) Pte. Ltd.424,0740.60%10,6005,6005,6395,5415,590181,900
2024-11-07 Integrated Core Strategies (Asia) Pte. Ltd.413,4740.58%-25,9005,4135,5575,3545,557404,200
2024-11-05 Integrated Core Strategies (Asia) Pte. Ltd.439,3740.62%63,6935,2655,4555,2395,455457,000
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.375,6810.53%-259,7504,8304,8704,7704,800800,600
2024-10-29 Integrated Core Strategies (Asia) Pte. Ltd.635,4310.90%3,7004,7154,7704,6954,770180,600
2024-10-15 Integrated Core Strategies (Asia) Pte. Ltd.631,7310.89%-35,6014,9955,0004,9054,940376,600
2024-09-20 Integrated Core Strategies (Asia) Pte. Ltd.667,3320.95%182,4165,2305,3605,1505,1801,133,300
2024-09-10 Integrated Core Strategies (Asia) Pte. Ltd.484,9160.69%-23,6065,0205,1504,9455,110537,600
2024-08-29 Integrated Core Strategies (Asia) Pte. Ltd.508,5220.72%39,2155,0505,2005,0405,170593,100
2024-08-02 GOLDMAN SACHS INTERNATIONAL297,1220.42%-74,8005,5105,5405,2705,270380,200
2024-07-30 Integrated Core Strategies (Asia) Pte. Ltd.469,3070.66%-72,0005,5105,8805,4805,820430,500
2024-07-29 GOLDMAN SACHS INTERNATIONAL371,9220.52%29,6005,3605,6005,3605,570394,400
2024-07-25 GOLDMAN SACHS INTERNATIONAL342,3220.48%-9,5965,2705,2705,1405,220485,900
2024-07-24 Integrated Core Strategies (Asia) Pte. Ltd.541,3070.77%-26,5955,5805,5905,3505,370464,800
2024-07-16 Integrated Core Strategies (Asia) Pte. Ltd.567,9020.80%11,5005,7905,9605,7805,820317,800
2024-07-12 GOLDMAN SACHS INTERNATIONAL351,9180.50%5,8105,8805,7305,740251,600
2024-07-11 Integrated Core Strategies (Asia) Pte. Ltd.556,4020.79%5,8005,8505,6905,810213,900
2024-07-05 Integrated Core Strategies (Asia) Pte. Ltd.621,9020.88%-64,9005,6905,7605,6705,690172,800
2024-07-02 Integrated Core Strategies (Asia) Pte. Ltd.686,8020.97%-32,9005,6505,6805,6005,630268,500
2024-06-28 Integrated Core Strategies (Asia) Pte. Ltd.719,7021.02%73,2545,9205,9405,7105,720311,000
2024-06-14 Integrated Core Strategies (Asia) Pte. Ltd.646,4480.92%19,2006,1106,4806,0806,440714,700
2024-06-13 Integrated Core Strategies (Asia) Pte. Ltd.627,2480.89%-10,7006,3506,3606,0506,070444,700
2024-06-12 Integrated Core Strategies (Asia) Pte. Ltd.637,9480.90%7,2546,1306,4106,1306,370470,400
2024-06-07 Integrated Core Strategies (Asia) Pte. Ltd.630,6940.89%-6,3545,9406,0305,9105,960255,600
2024-06-06 Integrated Core Strategies (Asia) Pte. Ltd.637,0480.90%68,4006,1606,1905,9105,950464,400
2024-06-04 GOLDMAN SACHS INTERNATIONAL347,9810.49%-46,9956,3606,4406,2606,320323,600
2024-05-29 GOLDMAN SACHS INTERNATIONAL394,9760.56%47,0006,6206,7406,3606,4601,064,600
2024-05-28 Integrated Core Strategies (Asia) Pte. Ltd.568,6480.80%61,4006,2706,5406,1806,520861,800
2024-05-27 Integrated Core Strategies (Asia) Pte. Ltd.507,2480.72%82,2485,8206,1005,8006,080478,900
2024-04-26 Integrated Core Strategies (Asia) Pte. Ltd.425,0000.60%14,5005,4205,5305,3205,520350,200
2024-04-25 GOLDMAN SACHS INTERNATIONAL347,9760.49%-14,2005,5205,5305,3605,380311,900
2024-04-23 Integrated Core Strategies (Asia) Pte. Ltd.410,5000.58%-15,4835,4105,4905,2205,260487,700
2024-04-18 Integrated Core Strategies (Asia) Pte. Ltd.425,9830.60%69,9355,1905,3605,1205,340382,200
2024-04-11 GOLDMAN SACHS INTERNATIONAL362,1760.51%14,3795,0005,1004,9455,080291,600

TDnet更新情報

報告日strtime銘柄タイトル
2025060210:00高砂熱 自己株式の取得状況に関するお知らせ (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)
2025052110:00高砂熱 (訂正)「2024年度通期決算説明資料」の一部訂正について
2025051515:30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
2025051314:00高砂熱 2024年度通期決算説明資料
2025051311:30高砂熱 2025年3月期 決算短信 〔日本基準〕(連結)
2025051311:30高砂熱 投資単位の引下げに関する考え方及び方針について
2025051311:30高砂熱 中期経営計画2026 目標経営指標の一部見直し(引き上げ)に関するお知らせ
2025050109:30高砂熱 自己株式の取得状況に関するお知らせ (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)
2025042508:50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
2025022617:30高砂熱 売出価格等の決定に関するお知らせ
2025021311:30高砂熱 2025年3月期 第3四半期決算短信 〔日本基準〕(連結)
2025021311:30高砂熱 2024年度 第3四半期 決算説明資料
2025021316:00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)
2025021316:00高砂熱 株式の売出しに関するお知らせ
2025021316:00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)
2024111512:15高砂熱 2024年度第2四半期 決算説明資料
2024111415:30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
2024111415:30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
2024111411:30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)
2024110108:50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
2024080615:30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
2024080612:30高砂熱 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080612:30高砂熱 2024年度第1四半期 決算説明資料
2024051513:00高砂熱 2023年度通期決算説明資料
2024051412:00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
2024051412:00高砂熱 2024年3月期 決算短信〔日本基準〕(連結)
2024051412:00高砂熱 剰余金の配当(増配)に関するお知らせ
2024051412:00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
2024051313:00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
2024020812:00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
2024020812:00高砂熱 2023年度第3四半期決算説明資料
2024020812:00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

docIDdocType報告日時企業名提出者報告書
S100VNA63502025-04-22 10:40高砂熱学工業株式会社キャピタル・リサーチ・アンド・マネージメント・カンパニー大量保有報告書(特例対象株券等)
S100UNOU3502024-11-07 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