| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 590 | 596 | 587 | 589 | 3,300 | -7 | 99% | 100% | 183% | ▼▼ | 99% | 100% | 97% | 98% | 100% |
| 20240726 | 589 | 589 | 584 | 585 | 4,100 | -4 | 99% | 99% | 124% | ▼▼▼ | 100% | 101% | 98% | 97% | 100% |
| 20240729 | 585 | 585 | 582 | 585 | 2,800 | 0 | 100% | 100% | 68% | -- | 100% | 96% | 98% | 97% | 100% |
| 20240730 | 583 | 585 | 583 | 585 | 1,100 | 0 | 100% | 100% | 39% | -- | 101% | 89% | 99% | 97% | 100% |
| 20240731 | 581 | 584 | 581 | 584 | 1,500 | -1 | 100% | 101% | 136% | ▼ | 99% | 89% | 96% | 97% | 100% |
| 20240801 | 594 | 600 | 582 | 591 | 17,500 | 7 | 101% | 99% | 1167% | ▲ | 96% | 90% | 98% | 98% | 101% |
| 20240802 | 586 | 586 | 560 | 560 | 7,100 | -31 | 95% | 96% | 41% | ▼ | 91% | 100% | 108% | 93% | 100% |
| 20240805 | 530 | 545 | 480 | 483 | 25,700 | -77 | 86% | 91% | 362% | ▼▼ | 104% | 109% | 116% | 80% | 100% |
| 20240806 | 495 | 516 | 495 | 515 | 5,900 | 32 | 107% | 104% | 23% | ▲ | 103% | 106% | 111% | 86% | 107% |
| 20240807 | 515 | 533 | 508 | 530 | 19,100 | 15 | 103% | 103% | 324% | ▲▲ | 102% | 106% | 110% | 88% | 110% |
| 20240808 | 520 | 540 | 520 | 529 | 7,000 | -1 | 100% | 102% | 37% | ▼ | 98% | 103% | 106% | 88% | 110% |
| 20240809 | 539 | 547 | 529 | 529 | 20,700 | 0 | 100% | 98% | 296% | -- | 101% | 105% | 107% | 88% | 110% |
| 20240813 | 535 | 548 | 531 | 541 | 14,700 | 12 | 102% | 101% | 71% | ▲ | 100% | 104% | 104% | 90% | 112% |
| 20240814 | 548 | 558 | 543 | 548 | 3,800 | 7 | 101% | 100% | 26% | ▲▲ | 101% | 105% | 105% | 91% | 113% |
| 20240815 | 547 | 553 | 547 | 551 | 3,200 | 3 | 101% | 101% | 84% | ▲▲▲ | 100% | 103% | 103% | 92% | 114% |
| 20240816 | 556 | 558 | 550 | 555 | 5,700 | 4 | 101% | 100% | 178% | ▲▲▲▲ | 101% | 103% | 103% | 93% | 115% |
| 20240819 | 555 | 568 | 552 | 562 | 6,800 | 7 | 101% | 101% | 119% | ▲▲▲▲▲ | 101% | 101% | 101% | 94% | 116% |
| 20240820 | 565 | 570 | 560 | 570 | 4,500 | 8 | 101% | 101% | 66% | ▲▲▲▲▲▲ | 101% | 101% | 99% | 95% | 118% |
| 20240821 | 567 | 572 | 566 | 572 | 2,400 | 2 | 100% | 101% | 53% | ▲▲▲▲▲▲▲ | 100% | 100% | 98% | 96% | 118% |
| 20240822 | 572 | 573 | 569 | 573 | 3,000 | 1 | 100% | 100% | 125% | ▲▲▲▲▲▲▲▲ | 100% | 99% | 97% | 97% | 119% |
| 20240823 | 575 | 577 | 573 | 573 | 3,900 | 0 | 100% | 100% | 130% | -- | 99% | 99% | 97% | 97% | 119% |
| 20240826 | 575 | 575 | 564 | 568 | 7,800 | -5 | 99% | 99% | 200% | ▼ | 100% | 100% | 99% | 96% | 118% |
| 20240827 | 568 | 578 | 568 | 570 | 4,400 | 2 | 100% | 100% | 56% | ▲ | 100% | 100% | 100% | 96% | 118% |
| 20240828 | 571 | 571 | 568 | 571 | 3,500 | 1 | 100% | 100% | 80% | ▲▲ | 99% | 100% | 100% | 97% | 118% |
| 20240829 | 571 | 571 | 567 | 568 | 1,900 | -3 | 99% | 99% | 54% | ▼ | 100% | 99% | 101% | 96% | 118% |
| 20240830 | 568 | 570 | 568 | 570 | 3,500 | 2 | 100% | 100% | 184% | ▲ | 99% | 98% | 100% | 99% | 118% |
| 20240902 | 572 | 574 | 567 | 567 | 4,000 | -3 | 99% | 99% | 114% | ▼ | 101% | 97% | 101% | 99% | 117% |
| 20240903 | 566 | 572 | 566 | 572 | 6,600 | 5 | 101% | 101% | 165% | ▲ | 98% | 98% | 101% | 100% | 111% |
| 20240904 | 566 | 570 | 555 | 556 | 11,100 | -16 | 97% | 98% | 168% | ▼ | 101% | 100% | 103% | 97% | 105% |
| 20240905 | 556 | 568 | 556 | 562 | 2,300 | 6 | 101% | 101% | 21% | ▲ | 98% | 98% | 103% | 98% | 106% |
| 20240906 | 562 | 562 | 550 | 550 | 2,300 | -12 | 98% | 98% | 100% | ▼ | 99% | 99% | 105% | 96% | 104% |
| 20240909 | 554 | 554 | 542 | 549 | 2,100 | -1 | 100% | 99% | 91% | ▼▼ | 99% | 98% | 104% | 96% | 101% |
| 20240910 | 560 | 560 | 555 | 555 | 5,000 | 6 | 101% | 99% | 238% | ▲ | 99% | 97% | 105% | 97% | 101% |
| 20240911 | 555 | 555 | 546 | 548 | 2,700 | -7 | 99% | 99% | 54% | ▼ | 100% | 99% | 105% | 96% | 100% |
| 20240912 | 552 | 560 | 551 | 551 | 3,300 | 3 | 101% | 100% | 122% | ▲ | 99% | 100% | 105% | 96% | 101% |
| 20240913 | 551 | 551 | 546 | 546 | 1,400 | -5 | 99% | 99% | 42% | ▼ | 98% | 102% | 106% | 95% | 100% |
| 20240917 | 547 | 547 | 531 | 538 | 3,300 | -8 | 99% | 98% | 236% | ▼▼ | 100% | 104% | 107% | 94% | 100% |
| 20240918 | 541 | 547 | 540 | 540 | 2,900 | 2 | 100% | 100% | 88% | ▲ | 101% | 105% | 107% | 94% | 100% |
| 20240919 | 543 | 550 | 543 | 548 | 2,000 | 8 | 101% | 101% | 69% | ▲▲ | 100% | 104% | 105% | 96% | 102% |
| 20240920 | 551 | 552 | 549 | 549 | 2,300 | 1 | 100% | 100% | 115% | ▲▲▲ | 101% | 104% | 105% | 96% | 102% |
| 20240924 | 550 | 556 | 550 | 556 | 4,400 | 7 | 101% | 101% | 191% | ▲▲▲▲ | 102% | 104% | 105% | 97% | 103% |
| 20240925 | 554 | 564 | 554 | 564 | 6,400 | 8 | 101% | 102% | 145% | ▲▲▲▲▲ | 101% | 101% | 102% | 99% | 105% |
| 20240926 | 566 | 573 | 565 | 572 | 6,000 | 8 | 101% | 101% | 94% | ▲▲▲▲▲▲ | 99% | 100% | 101% | 100% | 106% |
| 20240927 | 574 | 574 | 568 | 570 | 4,100 | -2 | 100% | 99% | 68% | ▼ | 102% | 102% | 103% | 100% | 106% |
| 20240930 | 560 | 570 | 551 | 570 | 4,800 | 0 | 100% | 102% | 117% | -- | 101% | 102% | 101% | 100% | 106% |
| 20241001 | 570 | 574 | 567 | 574 | 1,400 | 4 | 101% | 101% | 29% | ▲ | 99% | 101% | 101% | 100% | 107% |
| 20241002 | 574 | 574 | 568 | 570 | 4,400 | -4 | 99% | 99% | 314% | ▼ | 100% | 101% | 101% | 99% | 106% |
| 20241003 | 571 | 573 | 571 | 573 | 600 | 3 | 101% | 100% | 14% | ▲ | 100% | 101% | 101% | 100% | 107% |
| 20241004 | 573 | 574 | 573 | 573 | 1,700 | 0 | 100% | 100% | 283% | -- | 101% | 101% | 99% | 100% | 107% |
| 20241007 | 575 | 582 | 575 | 580 | 9,700 | 7 | 101% | 101% | 571% | ▲ | 99% | 100% | 0% | 100% | 108% |
| 20241008 | 580 | 582 | 577 | 577 | 3,700 | -3 | 99% | 99% | 38% | ▼ | 100% | 100% | 0% | 99% | 107% |
| 20241009 | 580 | 580 | 571 | 578 | 3,900 | 1 | 100% | 100% | 105% | ▲ | 100% | 100% | 0% | 100% | 107% |
| 20241010 | 578 | 578 | 578 | 578 | 400 | 0 | 100% | 100% | 10% | -- | 102% | 101% | 0% | 100% | 107% |
| 20241011 | 570 | 579 | 570 | 579 | 5,400 | 1 | 100% | 102% | 1350% | ▲ | 100% | 100% | 0% | 100% | 108% |
| 20241015 | 579 | 579 | 568 | 578 | 5,200 | -1 | 100% | 100% | 96% | ▼ | 100% | 100% | 0% | 100% | 107% |
| 20241016 | 578 | 578 | 557 | 577 | 7,200 | -1 | 100% | 100% | 138% | ▼▼ | 100% | 99% | 0% | 99% | 107% |
| 20241017 | 577 | 578 | 572 | 577 | 1,000 | 0 | 100% | 100% | 14% | -- | 100% | 0% | 0% | 99% | 107% |
| 20241018 | 577 | 578 | 571 | 578 | 3,000 | 1 | 100% | 100% | 300% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20241021 | 578 | 579 | 567 | 577 | 3,200 | -1 | 100% | 100% | 107% | ▼ | 99% | 0% | 0% | 99% | 105% |
| 20241022 | 577 | 577 | 569 | 570 | 2,400 | -7 | 99% | 99% | 75% | ▼▼ | % | % | % | 98% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 38,300 | 0 | 23,800 | 0 | 14,500 |
| 2024-10-11 | 0 | 36,800 | 0 | 23,800 | 0 | 13,000 |
| 2024-10-04 | 0 | 33,400 | 0 | 23,000 | 0 | 10,400 |
| 2024-09-27 | 0 | 31,200 | 0 | 23,400 | 0 | 7,800 |
| 2024-09-20 | 0 | 35,000 | 0 | 23,100 | 0 | 11,900 |
| 2024-09-13 | 0 | 34,500 | 0 | 23,400 | 0 | 11,100 |
| 2024-09-06 | 0 | 29,200 | 0 | 19,000 | 0 | 10,200 |
| 2024-08-30 | 0 | 38,100 | 0 | 18,200 | 0 | 19,900 |
| 2024-08-23 | 0 | 36,300 | 0 | 18,100 | 0 | 18,200 |
| 2024-08-16 | 0 | 33,800 | 0 | 17,100 | 0 | 16,700 |
| 2024-08-09 | 0 | 39,500 | 0 | 17,400 | 0 | 22,100 |
| 2024-08-02 | 0 | 44,000 | 0 | 28,600 | 0 | 15,400 |
| 2024-07-26 | 0 | 36,100 | 0 | 22,600 | 0 | 13,500 |
| 2024-07-19 | 0 | 35,100 | 0 | 22,300 | 0 | 12,800 |
| 2024-07-12 | 0 | 34,700 | 0 | 22,300 | 0 | 12,400 |
| 2024-07-05 | 0 | 34,000 | 0 | 21,900 | 0 | 12,100 |
| 2024-06-28 | 0 | 36,600 | 0 | 22,600 | 0 | 14,000 |
| 2024-06-21 | 0 | 37,400 | 0 | 26,700 | 0 | 10,700 |
| 2024-06-14 | 0 | 36,000 | 0 | 26,100 | 0 | 9,900 |
| 2024-06-07 | 0 | 37,400 | 0 | 25,900 | 0 | 11,500 |
| 2024-05-31 | 0 | 38,400 | 0 | 26,400 | 0 | 12,000 |
| 2024-05-24 | 0 | 38,400 | 0 | 26,800 | 0 | 11,600 |
| 2024-05-17 | 0 | 43,400 | 0 | 32,700 | 0 | 10,700 |
| 2024-05-10 | 0 | 43,100 | 0 | 36,700 | 0 | 6,400 |
| 2024-05-02 | 0 | 45,300 | 0 | 37,000 | 0 | 8,300 |
| 2024-04-26 | 0 | 47,000 | 0 | 38,700 | 0 | 8,300 |
| 2024-04-19 | 0 | 55,200 | 0 | 36,100 | 0 | 19,100 |
| 2024-04-12 | 0 | 58,300 | 0 | 38,400 | 0 | 19,900 |
| 2024-04-05 | 0 | 60,100 | 0 | 39,500 | 0 | 20,600 |
| 2024-03-29 | 0 | 66,700 | 0 | 42,800 | 0 | 23,900 |
| 2024-03-22 | 0 | 65,000 | 0 | 38,100 | 0 | 26,900 |
| 2024-03-15 | 0 | 55,400 | 0 | 37,500 | 0 | 17,900 |
| 2024-03-08 | 0 | 59,800 | 0 | 39,600 | 0 | 20,200 |
| 2024-03-01 | 0 | 47,100 | 0 | 24,400 | 0 | 22,700 |
| 2024-02-22 | 0 | 53,300 | 0 | 27,600 | 0 | 25,700 |
| 2024-02-16 | 0 | 62,300 | 0 | 30,100 | 0 | 32,200 |
| 2024-02-09 | 0 | 82,200 | 0 | 34,400 | 0 | 47,800 |
| 2024-02-02 | 0 | 53,700 | 0 | 26,400 | 0 | 27,300 |
| 2024-01-26 | 0 | 33,200 | 0 | 23,800 | 0 | 9,400 |
| 2024-01-19 | 0 | 35,000 | 0 | 23,900 | 0 | 11,100 |
| 2024-01-12 | 0 | 37,600 | 0 | 23,000 | 0 | 14,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241002 | 11:00 | 高橋ウォール | 自己株式の取得状況に関するお知らせ |
| 20240903 | 11:00 | 高橋ウォール | 自己株式の取得状況に関するお知らせ |
| 20240809 | 11:30 | 高橋ウォール | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240802 | 11:00 | 高橋ウォール | 自己株式の取得状況に関するお知らせ |
| 20240731 | 15:00 | 高橋ウォール | 第２四半期業績予想の修正に関するお知らせ |
| 20240726 | 17:00 | 高橋ウォール | 剰余金の配当（中間配当）に関するお知らせ |
| 20240702 | 11:00 | 高橋ウォール | 自己株式の取得状況に関するお知らせ |
| 20240604 | 11:00 | 高橋ウォール | 自己株式の取得状況に関するお知らせ |
| 20240513 | 15:00 | 高橋ウォール | 2024年12月期第1四半期決算短信〔日本基準〕（連結） |
| 20240502 | 11:00 | 高橋ウォール | 自己株式の取得状況に関するお知らせ |
| 20240402 | 11:00 | 高橋ウォール | 自己株式の取得状況に関するお知らせ |
| 20240304 | 11:00 | 高橋ウォール | 自己株式の取得状況に関するお知らせ |
| 20240227 | 17:00 | 高橋ウォール | 剰余金の配当に関するお知らせ |
| 20240209 | 15:00 | 高橋ウォール | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240209 | 15:00 | 高橋ウォール | 2023年12月期 決算説明会資料 |
| 20240202 | 15:00 | 高橋ウォール | 業績予想の修正に関するお知らせ |
| 20240131 | 17:00 | 高橋ウォール | 自己株式取得に係る事項の決定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1994 | 1 | 高橋カーテンウォール工業 | 2024-10-23 07:20:50 |
| 1994 | 2 | 決算短信（四半期決算） | 高橋カーテンウォール工業 | 2024-06-19 00:39:05 |
| 1994 | 2 | その他開示事項 | 高橋カーテンウォール工業 | 2024-06-14 09:27:19 |
| 1994 | 2 | 有価証券報告書等 | 高橋カーテンウォール工業 | 2024-06-14 09:27:18 |
| 1994 | 2 | 電子公告 | 高橋カーテンウォール工業 | 2024-06-14 09:27:16 |
| 1994 | 2 | 株主総会 | 高橋カーテンウォール工業 | 2024-06-14 09:27:15 |
| 1994 | 2 | 決算短信（本決済） | 高橋カーテンウォール工業 | 2024-06-14 09:27:14 |
| 1994 | 2 | 決算説明会 | 高橋カーテンウォール工業 | 2024-06-14 09:27:13 |
| 1994 | 2 | IR INFO | 高橋カーテンウォール工業 | 2024-06-14 09:27:12 |
| 1994 | 3 | 化粧型枠 | 高橋カーテンウォール工業 | 2024-06-17 09:20:15 |