| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 5,300 | 5,300 | 5,200 | 5,250 | 38,600 | -20 | 100% | 99% | 114% | ▼▼ | 100% | 100% | 117% | 89% | 100% |
| 20250120 | 5,270 | 5,300 | 5,220 | 5,260 | 32,600 | 10 | 100% | 100% | 84% | ▲ | 98% | 99% | 125% | 90% | 100% |
| 20250121 | 5,320 | 5,320 | 5,190 | 5,240 | 18,300 | -20 | 100% | 98% | 56% | ▼ | 101% | 100% | 126% | 90% | 100% |
| 20250122 | 5,290 | 5,380 | 5,240 | 5,340 | 25,900 | 100 | 102% | 101% | 142% | ▲ | 99% | 101% | 126% | 92% | 102% |
| 20250123 | 5,310 | 5,310 | 5,220 | 5,260 | 29,200 | -80 | 99% | 99% | 113% | ▼ | 100% | 103% | 127% | 90% | 100% |
| 20250124 | 5,260 | 5,330 | 5,240 | 5,250 | 20,200 | -10 | 100% | 100% | 69% | ▼▼ | 100% | 102% | 127% | 90% | 100% |
| 20250127 | 5,280 | 5,340 | 5,260 | 5,290 | 23,000 | 40 | 101% | 100% | 114% | ▲ | 101% | 103% | 127% | 91% | 101% |
| 20250128 | 5,260 | 5,370 | 5,260 | 5,290 | 29,900 | 0 | 100% | 101% | 130% | -- | 101% | 96% | 128% | 91% | 101% |
| 20250129 | 5,290 | 5,390 | 5,280 | 5,350 | 34,200 | 60 | 101% | 101% | 114% | ▲ | 102% | 96% | 127% | 92% | 102% |
| 20250130 | 5,320 | 5,430 | 5,320 | 5,410 | 31,200 | 60 | 101% | 102% | 91% | ▲▲ | 100% | 94% | 125% | 93% | 103% |
| 20250131 | 5,390 | 5,420 | 5,350 | 5,400 | 27,700 | -10 | 100% | 100% | 89% | ▼ | 96% | 95% | 127% | 93% | 103% |
| 20250203 | 5,300 | 5,330 | 5,080 | 5,090 | 46,500 | -310 | 94% | 96% | 168% | ▼▼ | 98% | 97% | 132% | 91% | 100% |
| 20250204 | 5,190 | 5,190 | 5,090 | 5,090 | 31,300 | 0 | 100% | 98% | 67% | -- | 98% | 98% | 133% | 92% | 100% |
| 20250205 | 5,150 | 5,150 | 5,010 | 5,050 | 37,200 | -40 | 99% | 98% | 119% | ▼ | 99% | 102% | 136% | 91% | 100% |
| 20250206 | 5,050 | 5,070 | 4,985 | 5,010 | 31,500 | -40 | 99% | 99% | 85% | ▼▼ | 100% | 122% | 136% | 93% | 100% |
| 20250207 | 5,040 | 5,080 | 4,990 | 5,030 | 36,500 | 20 | 100% | 100% | 116% | ▲ | 101% | 124% | 138% | 93% | 100% |
| 20250210 | 4,975 | 5,050 | 4,975 | 5,000 | 34,600 | -30 | 99% | 101% | 95% | ▼ | 101% | 133% | 137% | 92% | 100% |
| 20250212 | 5,010 | 5,120 | 5,000 | 5,070 | 55,600 | 70 | 101% | 101% | 161% | ▲ | 100% | 129% | 133% | 94% | 101% |
| 20250213 | 5,170 | 5,190 | 5,110 | 5,150 | 72,500 | 80 | 102% | 100% | 130% | ▲▲ | 100% | 109% | 113% | 95% | 103% |
| 20250214 | 6,150 | 6,150 | 6,150 | 6,150 | 17,100 | 1,000 | 119% | 100% | 24% | ▲▲▲ | 95% | 103% | 108% | 100% | 123% |
| 20250217 | 6,450 | 6,770 | 6,110 | 6,130 | 350,000 | -20 | 100% | 95% | 2047% | ▼ | 110% | 107% | 115% | 100% | 123% |
| 20250218 | 6,060 | 6,670 | 6,040 | 6,650 | 127,500 | 520 | 108% | 110% | 36% | ▲ | 99% | 98% | 103% | 100% | 133% |
| 20250219 | 6,750 | 6,780 | 6,580 | 6,680 | 105,000 | 30 | 100% | 99% | 82% | ▲▲ | 99% | 100% | 103% | 100% | 134% |
| 20250220 | 6,750 | 6,770 | 6,600 | 6,650 | 57,700 | -30 | 100% | 99% | 55% | ▼ | 99% | 104% | 107% | 100% | 133% |
| 20250225 | 6,520 | 6,560 | 6,400 | 6,460 | 68,400 | -190 | 97% | 99% | 119% | ▼▼ | 101% | 105% | 109% | 97% | 129% |
| 20250226 | 6,400 | 6,460 | 6,350 | 6,460 | 37,100 | 0 | 100% | 101% | 54% | -- | 101% | 103% | 107% | 97% | 129% |
| 20250227 | 6,540 | 6,670 | 6,450 | 6,630 | 50,900 | 170 | 103% | 101% | 137% | ▲ | 101% | 103% | 105% | 99% | 133% |
| 20250228 | 6,660 | 6,750 | 6,550 | 6,750 | 85,900 | 120 | 102% | 101% | 169% | ▲▲ | 99% | 101% | 102% | 100% | 135% |
| 20250303 | 6,810 | 6,860 | 6,690 | 6,750 | 49,300 | 0 | 100% | 99% | 57% | -- | 100% | 102% | 104% | 100% | 135% |
| 20250304 | 6,690 | 6,730 | 6,600 | 6,660 | 51,300 | -90 | 99% | 100% | 104% | ▼ | 100% | 101% | 103% | 99% | 133% |
| 20250305 | 6,730 | 6,850 | 6,690 | 6,760 | 52,200 | 100 | 102% | 100% | 102% | ▲ | 101% | 99% | 100% | 100% | 135% |
| 20250306 | 6,800 | 6,900 | 6,780 | 6,860 | 48,000 | 100 | 101% | 101% | 92% | ▲▲ | 100% | 99% | 100% | 100% | 137% |
| 20250307 | 6,800 | 6,860 | 6,690 | 6,810 | 46,700 | -50 | 99% | 100% | 97% | ▼ | 99% | 98% | 98% | 99% | 136% |
| 20250310 | 6,870 | 6,940 | 6,740 | 6,780 | 36,500 | -30 | 100% | 99% | 78% | ▼▼ | 99% | 105% | 102% | 99% | 136% |
| 20250311 | 6,600 | 6,620 | 6,390 | 6,560 | 76,600 | -220 | 97% | 99% | 210% | ▼▼▼ | 102% | 105% | 101% | 96% | 131% |
| 20250312 | 6,660 | 6,810 | 6,620 | 6,760 | 51,900 | 200 | 103% | 102% | 68% | ▲ | 99% | 103% | 97% | 99% | 135% |
| 20250313 | 6,780 | 6,890 | 6,700 | 6,720 | 36,200 | -40 | 99% | 99% | 70% | ▼ | 99% | 102% | 95% | 98% | 133% |
| 20250314 | 6,800 | 6,830 | 6,750 | 6,760 | 44,700 | 40 | 101% | 99% | 123% | ▲ | 103% | 101% | 96% | 99% | 131% |
| 20250317 | 6,770 | 6,980 | 6,770 | 6,960 | 48,400 | 200 | 103% | 103% | 108% | ▲▲ | 100% | 97% | 89% | 100% | 114% |
| 20250318 | 7,000 | 7,210 | 6,970 | 6,970 | 52,800 | 10 | 100% | 100% | 109% | ▲▲▲ | 100% | 98% | 89% | 100% | 114% |
| 20250319 | 6,930 | 7,010 | 6,870 | 6,950 | 23,700 | -20 | 100% | 100% | 45% | ▼ | 99% | 98% | 89% | 100% | 108% |
| 20250321 | 6,920 | 6,920 | 6,810 | 6,820 | 42,400 | -130 | 98% | 99% | 179% | ▼▼ | 99% | 97% | 89% | 98% | 106% |
| 20250324 | 6,890 | 6,910 | 6,820 | 6,820 | 26,400 | 0 | 100% | 99% | 62% | -- | 99% | 97% | 91% | 98% | 106% |
| 20250325 | 6,770 | 6,840 | 6,700 | 6,720 | 50,200 | -100 | 99% | 99% | 190% | ▼ | 101% | 96% | 92% | 96% | 104% |
| 20250326 | 6,720 | 6,790 | 6,710 | 6,760 | 55,000 | 40 | 101% | 101% | 110% | ▲ | 101% | 97% | 92% | 97% | 105% |
| 20250327 | 6,660 | 6,700 | 6,520 | 6,700 | 69,200 | -60 | 99% | 101% | 126% | ▼ | 101% | 96% | 95% | 96% | 102% |
| 20250328 | 6,500 | 6,590 | 6,470 | 6,550 | 89,200 | -150 | 98% | 101% | 129% | ▼▼ | 100% | 95% | 96% | 94% | 100% |
| 20250331 | 6,380 | 6,470 | 6,300 | 6,360 | 90,000 | -190 | 97% | 100% | 101% | ▼▼▼ | 102% | 91% | 97% | 91% | 100% |
| 20250401 | 6,370 | 6,530 | 6,370 | 6,470 | 64,600 | 110 | 102% | 102% | 72% | ▲ | 97% | 90% | 95% | 93% | 102% |
| 20250402 | 6,450 | 6,450 | 6,190 | 6,230 | 67,400 | -240 | 96% | 97% | 104% | ▼ | 102% | 102% | 0% | 89% | 100% |
| 20250403 | 5,960 | 6,090 | 5,910 | 6,080 | 70,900 | -150 | 98% | 102% | 105% | ▼▼ | 99% | 104% | 0% | 87% | 100% |
| 20250404 | 5,880 | 5,940 | 5,660 | 5,800 | 86,000 | -280 | 95% | 99% | 121% | ▼▼▼ | 102% | 108% | 0% | 83% | 100% |
| 20250408 | 5,710 | 5,940 | 5,680 | 5,820 | 68,600 | 20 | 100% | 102% | 80% | ▲ | 102% | 108% | 0% | 84% | 100% |
| 20250409 | 5,690 | 5,890 | 5,680 | 5,820 | 88,400 | 0 | 100% | 102% | 129% | -- | 98% | 99% | 0% | 84% | 100% |
| 20250410 | 6,220 | 6,220 | 6,030 | 6,100 | 48,000 | 280 | 105% | 98% | 54% | ▲ | 99% | 102% | 0% | 88% | 105% |
| 20250411 | 6,050 | 6,050 | 5,840 | 6,010 | 49,900 | -90 | 99% | 99% | 104% | ▼ | 101% | 101% | 0% | 86% | 104% |
| 20250414 | 6,070 | 6,170 | 6,070 | 6,160 | 30,300 | 150 | 102% | 101% | 61% | ▲ | 99% | 0% | 0% | 88% | 106% |
| 20250415 | 6,190 | 6,190 | 6,100 | 6,110 | 23,100 | -50 | 99% | 99% | 76% | ▼ | 100% | 0% | 0% | 88% | 105% |
| 20250416 | 6,110 | 6,180 | 6,090 | 6,130 | 38,700 | 20 | 100% | 100% | 168% | ▲ | 101% | 0% | 0% | 88% | 106% |
| 20250417 | 6,090 | 6,150 | 6,090 | 6,150 | 28,200 | 20 | 100% | 101% | 73% | ▲▲ | % | % | % | 88% | 106% |
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 | 6,400 | 37,600 | 300 | 16,200 | 6,100 | 21,400 |
| 2025-04-04 | 6,300 | 50,700 | 300 | 19,600 | 6,000 | 31,100 |
| 2025-03-28 | 12,100 | 55,000 | 400 | 19,100 | 11,700 | 35,900 |
| 2025-03-21 | 14,200 | 49,800 | 400 | 18,600 | 13,800 | 31,200 |
| 2025-03-14 | 14,100 | 49,800 | 400 | 18,700 | 13,700 | 31,100 |
| 2025-03-07 | 20,000 | 47,600 | 500 | 15,000 | 19,500 | 32,600 |
| 2025-02-28 | 20,600 | 50,400 | 600 | 12,800 | 20,000 | 37,600 |
| 2025-02-21 | 22,700 | 74,300 | 1,100 | 17,500 | 21,600 | 56,800 |
| 2025-02-14 | 8,200 | 43,700 | 300 | 6,600 | 7,900 | 37,100 |
| 2025-02-07 | 7,400 | 34,900 | 400 | 7,900 | 7,000 | 27,000 |
| 2025-01-31 | 10,100 | 30,400 | 400 | 6,200 | 9,700 | 24,200 |
| 2025-01-24 | 9,800 | 30,600 | 400 | 6,200 | 9,400 | 24,400 |
| 2025-01-17 | 10,900 | 28,600 | 600 | 5,900 | 10,300 | 22,700 |
| 2025-01-10 | 11,500 | 30,800 | 600 | 7,000 | 10,900 | 23,800 |
| 2024-12-27 | 12,300 | 32,100 | 500 | 8,500 | 11,800 | 23,600 |
| 2024-12-20 | 13,500 | 35,400 | 600 | 9,400 | 12,900 | 26,000 |
| 2024-12-13 | 14,100 | 39,400 | 600 | 10,000 | 13,500 | 29,400 |
| 2024-12-06 | 13,700 | 39,800 | 600 | 10,300 | 13,100 | 29,500 |
| 2024-11-29 | 13,600 | 36,300 | 500 | 10,400 | 13,100 | 25,900 |
| 2024-11-22 | 15,200 | 44,500 | 500 | 9,800 | 14,700 | 34,700 |
| 2024-11-15 | 18,800 | 50,400 | 600 | 9,300 | 18,200 | 41,100 |
| 2024-11-08 | 15,700 | 63,200 | 600 | 11,200 | 15,100 | 52,000 |
| 2024-11-01 | 16,000 | 52,400 | 600 | 8,800 | 15,400 | 43,600 |
| 2024-10-25 | 17,000 | 32,600 | 1,100 | 7,900 | 15,900 | 24,700 |
| 2024-10-18 | 29,200 | 34,100 | 5,100 | 8,200 | 24,100 | 25,900 |
| 2024-10-11 | 29,500 | 37,500 | 5,600 | 8,900 | 23,900 | 28,600 |
| 2024-10-04 | 31,100 | 35,600 | 5,700 | 9,400 | 25,400 | 26,200 |
| 2024-09-27 | 31,500 | 36,200 | 5,700 | 9,700 | 25,800 | 26,500 |
| 2024-09-20 | 29,900 | 25,900 | 5,600 | 8,200 | 24,300 | 17,700 |
| 2024-09-13 | 25,300 | 23,500 | 4,800 | 7,300 | 20,500 | 16,200 |
| 2024-09-06 | 21,100 | 21,600 | 800 | 4,300 | 20,300 | 17,300 |
| 2024-08-30 | 19,100 | 38,600 | 900 | 23,300 | 18,200 | 15,300 |
| 2024-08-23 | 19,100 | 33,900 | 500 | 23,600 | 18,600 | 10,300 |
| 2024-08-16 | 17,300 | 20,800 | 400 | 14,600 | 16,900 | 6,200 |
| 2024-08-09 | 8,900 | 8,800 | 400 | 2,500 | 8,500 | 6,300 |
| 2024-08-02 | 1,800 | 2,500 | 0 | 700 | 1,800 | 1,800 |
| 2024-07-26 | 1,600 | 3,300 | 0 | 1,000 | 1,600 | 2,300 |
| 2024-07-19 | 1,600 | 3,100 | 0 | 900 | 1,600 | 2,200 |
| 2024-07-12 | 1,600 | 2,700 | 0 | 1,400 | 1,600 | 1,300 |
| 2024-07-05 | 1,600 | 2,300 | 0 | 800 | 1,600 | 1,500 |
| 2024-06-28 | 4,300 | 2,400 | 100 | 1,700 | 4,200 | 700 |
| 2024-06-21 | 1,300 | 1,000 | 0 | 500 | 1,300 | 500 |
| 2024-06-14 | 1,300 | 1,400 | 0 | 700 | 1,300 | 700 |
| 2024-06-07 | 1,500 | 1,000 | 0 | 500 | 1,500 | 500 |
| 2024-05-31 | 1,700 | 1,100 | 0 | 500 | 1,700 | 600 |
| 2024-05-24 | 3,400 | 1,300 | 100 | 600 | 3,300 | 700 |
| 2024-05-17 | 4,500 | 2,200 | 0 | 1,800 | 4,500 | 400 |
| 2024-05-10 | 2,400 | 4,800 | 0 | 1,600 | 2,400 | 3,200 |
| 2024-05-02 | 900 | 5,400 | 0 | 1,300 | 900 | 4,100 |
| 2024-04-26 | 900 | 8,100 | 0 | 1,500 | 900 | 6,600 |
| 2024-04-19 | 1,200 | 8,000 | 0 | 1,300 | 1,200 | 6,700 |
| 2024-04-12 | 3,800 | 9,300 | 0 | 1,400 | 3,800 | 7,900 |
| 2024-04-05 | 3,800 | 10,100 | 0 | 1,200 | 3,800 | 8,900 |
| 2024-03-29 | 5,900 | 11,800 | 0 | 1,700 | 5,900 | 10,100 |
| 2024-03-22 | 7,800 | 12,700 | 0 | 400 | 7,800 | 12,300 |
| 2024-03-15 | 9,400 | 7,200 | 0 | 900 | 9,400 | 6,300 |
| 2024-03-08 | 9,100 | 4,400 | 0 | 600 | 9,100 | 3,800 |
| 2024-03-01 | 9,700 | 2,200 | 0 | 600 | 9,700 | 1,600 |
| 2024-02-22 | 10,600 | 2,100 | 0 | 600 | 10,600 | 1,500 |
| 2024-02-16 | 11,700 | 1,700 | 0 | 400 | 11,700 | 1,300 |
| 2024-02-09 | 11,900 | 6,500 | 100 | 5,100 | 11,800 | 1,400 |
| 2024-02-02 | 11,500 | 2,600 | 0 | 1,300 | 11,500 | 1,300 |
| 2024-01-26 | 11,700 | 2,900 | 0 | 1,500 | 11,700 | 1,400 |
| 2024-01-19 | 11,900 | 3,500 | 0 | 1,100 | 11,900 | 2,400 |
| 2024-01-12 | 12,200 | 3,300 | 200 | 1,100 | 12,000 | 2,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250403 | 15:30 | 高砂香料 | 投資有価証券売却益（特別利益）の計上額確定に関するお知らせ |
| 20250324 | 15:30 | 高砂香料 | 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 20250303 | 15:30 | 高砂香料 | 海外子会社（特定子会社）設立に関するお知らせ |
| 20241120 | 15:30 | 高砂香料 | 2025年３月期 第２四半期（上期）決算説明会資料 |
| 20241108 | 15:30 | 高砂香料 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 15:30 | 高砂香料 | 業績予想の修正、剰余金の配当（中間配当）及び期末配当予想の修正に関するお知らせ |
| 20241108 | 15:30 | 高砂香料 | 営業外費用（為替差損）の計上に関するお知らせ |
| 20240808 | 15:00 | 高砂香料 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240711 | 15:00 | 高砂香料 | 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 |
| 20240524 | 15:30 | 高砂香料 | 2024年３月期 決算説明会資料 |
| 20240515 | 16:00 | 高砂香料 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240515 | 16:00 | 高砂香料 | 通期連結業績予想と実績との差異に関するお知らせ |
| 20240426 | 15:00 | 高砂香料 | 当社取締役会の実効性評価の結果の概要について |
| 20240327 | 15:30 | 高砂香料 | 中期経営計画の策定に関するお知らせ |
| 20240209 | 15:00 | 高砂香料 | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240209 | 15:00 | 高砂香料 | 業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3JW | 350 | 2024-07-29 11:15 | 高砂香料工業株式会社 | 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） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4914 | 1 | 高砂香料工業株式会社 | 2025-04-17 16:23:28 |
| 4914 | 2 | （訂正）「株主通信」記載事項の一部訂正について | 高砂香料工業株式会社 | 2024-12-24 20:29:14 |
| 4914 | 2 | IR情報 | 高砂香料工業株式会社 | 2024-06-18 07:25:11 |
| 4914 | 2 | 免責事項 | 高砂香料工業株式会社 | 2024-06-14 12:00:54 |
| 4914 | 2 | 株式に関するQ&A | 高砂香料工業株式会社 | 2024-06-14 12:00:52 |
| 4914 | 2 | 電子公告 | 高砂香料工業株式会社 | 2024-06-14 12:00:51 |
| 4914 | 2 | IRカレンダー | 高砂香料工業株式会社 | 2024-06-14 12:00:49 |
| 4914 | 2 | 株式情報 | 高砂香料工業株式会社 | 2024-06-14 12:00:48 |
| 4914 | 2 | IRライブラリー | 高砂香料工業株式会社 | 2024-06-14 12:00:46 |
| 4914 | 2 | 財務ハイライト | 高砂香料工業株式会社 | 2024-06-14 12:00:45 |