| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 5,330 | 5,620 | 5,330 | 5,520 | 85,000 | 290 | 106% | 104% | 138% | ▲ | 99% | 99% | 100% | 100% | 121% |
| 20240925 | 5,600 | 5,660 | 5,520 | 5,540 | 61,100 | 20 | 100% | 99% | 72% | ▲▲ | 101% | 99% | 99% | 100% | 118% |
| 20240926 | 5,640 | 5,740 | 5,570 | 5,700 | 65,300 | 160 | 103% | 101% | 107% | ▲▲▲ | 97% | 95% | 97% | 100% | 121% |
| 20240927 | 5,760 | 5,780 | 5,500 | 5,560 | 53,400 | -140 | 98% | 97% | 82% | ▼ | 101% | 101% | 103% | 98% | 118% |
| 20240930 | 5,460 | 5,620 | 5,410 | 5,510 | 34,900 | -50 | 99% | 101% | 65% | ▼▼ | 101% | 102% | 99% | 97% | 117% |
| 20241001 | 5,500 | 5,600 | 5,450 | 5,560 | 32,700 | 50 | 101% | 101% | 94% | ▲ | 98% | 100% | 95% | 98% | 118% |
| 20241002 | 5,610 | 5,630 | 5,470 | 5,500 | 24,200 | -60 | 99% | 98% | 74% | ▼ | 99% | 101% | 96% | 96% | 113% |
| 20241003 | 5,550 | 5,600 | 5,480 | 5,490 | 21,700 | -10 | 100% | 99% | 90% | ▼▼ | 102% | 103% | 96% | 96% | 111% |
| 20241004 | 5,420 | 5,560 | 5,410 | 5,510 | 39,300 | 20 | 100% | 102% | 181% | ▲ | 100% | 98% | 93% | 97% | 112% |
| 20241007 | 5,600 | 5,630 | 5,500 | 5,620 | 29,700 | 110 | 102% | 100% | 76% | ▲▲ | 101% | 101% | 94% | 99% | 114% |
| 20241008 | 5,520 | 5,590 | 5,440 | 5,570 | 36,700 | -50 | 99% | 101% | 124% | ▼ | 100% | 101% | 94% | 98% | 112% |
| 20241009 | 5,570 | 5,650 | 5,520 | 5,580 | 29,900 | 10 | 100% | 100% | 81% | ▲ | 98% | 97% | 93% | 98% | 113% |
| 20241010 | 5,580 | 5,580 | 5,380 | 5,470 | 28,400 | -110 | 98% | 98% | 95% | ▼ | 101% | 98% | 111% | 96% | 110% |
| 20241011 | 5,460 | 5,530 | 5,420 | 5,490 | 25,500 | 20 | 100% | 101% | 90% | ▲ | 101% | 95% | 109% | 96% | 109% |
| 20241015 | 5,570 | 5,600 | 5,440 | 5,600 | 32,500 | 110 | 102% | 101% | 127% | ▲▲ | 99% | 94% | 111% | 98% | 111% |
| 20241016 | 5,470 | 5,580 | 5,390 | 5,420 | 46,900 | -180 | 97% | 99% | 144% | ▼ | 99% | 94% | 113% | 95% | 104% |
| 20241017 | 5,390 | 5,430 | 5,320 | 5,350 | 29,800 | -70 | 99% | 99% | 64% | ▼▼ | 101% | 96% | 116% | 94% | 102% |
| 20241018 | 5,250 | 5,350 | 5,210 | 5,310 | 30,800 | -40 | 99% | 101% | 103% | ▼▼▼ | 99% | 96% | 116% | 93% | 102% |
| 20241021 | 5,220 | 5,240 | 5,090 | 5,160 | 52,100 | -150 | 97% | 99% | 169% | ▼▼▼▼ | 98% | 97% | 118% | 91% | 100% |
| 20241022 | 5,170 | 5,170 | 5,060 | 5,090 | 39,800 | -70 | 99% | 98% | 76% | ▼▼▼▼▼ | 99% | 100% | 119% | 89% | 100% |
| 20241023 | 5,090 | 5,090 | 5,000 | 5,020 | 30,700 | -70 | 99% | 99% | 77% | ▼▼▼▼▼▼ | 101% | 103% | 122% | 88% | 100% |
| 20241024 | 4,980 | 5,060 | 4,935 | 5,010 | 46,800 | -10 | 100% | 101% | 152% | ▼▼▼▼▼▼▼ | 99% | 103% | 121% | 88% | 100% |
| 20241025 | 5,040 | 5,070 | 4,960 | 4,980 | 30,000 | -30 | 99% | 99% | 64% | ▼▼▼▼▼▼▼▼ | 100% | 104% | 119% | 89% | 100% |
| 20241028 | 5,000 | 5,110 | 4,935 | 5,020 | 49,900 | 40 | 101% | 100% | 166% | ▲ | 101% | 100% | 118% | 89% | 101% |
| 20241029 | 5,030 | 5,110 | 5,010 | 5,070 | 29,700 | 50 | 101% | 101% | 60% | ▲▲ | 101% | 100% | 117% | 90% | 102% |
| 20241030 | 5,070 | 5,180 | 5,020 | 5,140 | 183,300 | 70 | 101% | 101% | 617% | ▲▲▲ | 100% | 98% | 114% | 91% | 103% |
| 20241031 | 5,200 | 5,250 | 5,150 | 5,210 | 45,100 | 70 | 101% | 100% | 25% | ▲▲▲▲ | 95% | 99% | 115% | 93% | 105% |
| 20241101 | 5,150 | 5,150 | 4,900 | 4,900 | 30,500 | -310 | 94% | 95% | 68% | ▼ | 102% | 123% | 118% | 87% | 100% |
| 20241105 | 4,945 | 5,080 | 4,945 | 5,050 | 20,300 | 150 | 103% | 102% | 67% | ▲ | 99% | 120% | 115% | 90% | 103% |
| 20241106 | 5,050 | 5,100 | 5,010 | 5,020 | 26,000 | -30 | 99% | 99% | 128% | ▼ | 101% | 119% | 114% | 90% | 102% |
| 20241107 | 5,020 | 5,130 | 5,020 | 5,090 | 38,900 | 70 | 101% | 101% | 150% | ▲ | 98% | 115% | 108% | 91% | 104% |
| 20241108 | 5,160 | 5,230 | 4,970 | 5,080 | 65,500 | -10 | 100% | 98% | 168% | ▼ | 100% | 97% | 92% | 91% | 104% |
| 20241111 | 6,080 | 6,080 | 6,070 | 6,080 | 73,100 | 1,000 | 120% | 100% | 112% | ▲ | 92% | 95% | 89% | 100% | 124% |
| 20241112 | 6,280 | 6,310 | 5,770 | 5,800 | 226,700 | -280 | 95% | 92% | 310% | ▼ | 101% | 101% | 97% | 95% | 118% |
| 20241113 | 5,900 | 6,070 | 5,900 | 5,950 | 74,600 | 150 | 103% | 101% | 33% | ▲ | 97% | 96% | 95% | 98% | 121% |
| 20241114 | 6,070 | 6,170 | 5,830 | 5,880 | 75,800 | -70 | 99% | 97% | 102% | ▼ | 98% | 98% | 98% | 97% | 120% |
| 20241115 | 5,940 | 5,990 | 5,790 | 5,850 | 51,600 | -30 | 99% | 98% | 68% | ▼▼ | 102% | 98% | 100% | 96% | 119% |
| 20241118 | 5,840 | 5,970 | 5,800 | 5,940 | 45,400 | 90 | 102% | 102% | 88% | ▲ | 97% | 93% | 99% | 98% | 121% |
| 20241119 | 6,000 | 6,110 | 5,820 | 5,820 | 103,800 | -120 | 98% | 97% | 229% | ▼ | 100% | 96% | 102% | 96% | 119% |
| 20241120 | 5,820 | 5,860 | 5,740 | 5,830 | 34,700 | 10 | 100% | 100% | 33% | ▲ | 97% | 96% | 101% | 96% | 119% |
| 20241121 | 5,850 | 5,860 | 5,610 | 5,700 | 61,500 | -130 | 98% | 97% | 177% | ▼ | 99% | 98% | 105% | 94% | 116% |
| 20241122 | 5,650 | 5,740 | 5,560 | 5,580 | 61,600 | -120 | 98% | 99% | 100% | ▼▼ | 99% | 99% | 106% | 92% | 114% |
| 20241125 | 5,580 | 5,600 | 5,510 | 5,550 | 54,500 | -30 | 99% | 99% | 88% | ▼▼▼ | 101% | 98% | 106% | 91% | 113% |
| 20241126 | 5,560 | 5,610 | 5,520 | 5,590 | 28,900 | 40 | 101% | 101% | 53% | ▲ | 98% | 99% | 107% | 92% | 114% |
| 20241127 | 5,530 | 5,560 | 5,350 | 5,430 | 56,000 | -160 | 97% | 98% | 194% | ▼ | 101% | 99% | 108% | 89% | 111% |
| 20241128 | 5,450 | 5,540 | 5,420 | 5,510 | 42,800 | 80 | 101% | 101% | 76% | ▲ | 99% | 100% | 107% | 91% | 112% |
| 20241129 | 5,500 | 5,550 | 5,440 | 5,440 | 22,900 | -70 | 99% | 99% | 54% | ▼ | 101% | 103% | 109% | 89% | 111% |
| 20241202 | 5,410 | 5,480 | 5,360 | 5,460 | 28,000 | 20 | 100% | 101% | 122% | ▲ | 100% | 102% | 108% | 90% | 109% |
| 20241203 | 5,440 | 5,480 | 5,390 | 5,420 | 36,600 | -40 | 99% | 100% | 131% | ▼ | 99% | 106% | 105% | 89% | 108% |
| 20241204 | 5,420 | 5,430 | 5,330 | 5,360 | 28,200 | -60 | 99% | 99% | 77% | ▼▼ | 102% | 106% | 105% | 88% | 106% |
| 20241205 | 5,410 | 5,530 | 5,410 | 5,520 | 47,500 | 160 | 103% | 102% | 168% | ▲ | 101% | 106% | 101% | 91% | 109% |
| 20241206 | 5,520 | 5,600 | 5,500 | 5,550 | 29,100 | 30 | 101% | 101% | 61% | ▲▲ | 99% | 105% | 0% | 91% | 104% |
| 20241209 | 5,550 | 5,600 | 5,510 | 5,520 | 24,000 | -30 | 99% | 99% | 82% | ▼ | 103% | 107% | 0% | 93% | 103% |
| 20241210 | 5,530 | 5,720 | 5,530 | 5,720 | 43,700 | 200 | 104% | 103% | 182% | ▲ | 101% | 103% | 0% | 96% | 107% |
| 20241211 | 5,720 | 5,810 | 5,660 | 5,760 | 36,400 | 40 | 101% | 101% | 83% | ▲▲ | 101% | 101% | 0% | 97% | 107% |
| 20241212 | 5,800 | 5,890 | 5,680 | 5,830 | 43,900 | 70 | 101% | 101% | 121% | ▲▲▲ | 100% | 97% | 0% | 98% | 109% |
| 20241213 | 5,850 | 5,890 | 5,740 | 5,830 | 50,600 | 0 | 100% | 100% | 115% | -- | 101% | 97% | 0% | 98% | 109% |
| 20241216 | 5,830 | 5,960 | 5,830 | 5,910 | 30,700 | 80 | 101% | 101% | 61% | ▲ | 99% | 94% | 0% | 100% | 110% |
| 20241217 | 5,930 | 5,980 | 5,860 | 5,870 | 25,200 | -40 | 99% | 99% | 82% | ▼ | 96% | 0% | 0% | 99% | 110% |
| 20241218 | 5,890 | 5,930 | 5,660 | 5,670 | 35,900 | -200 | 97% | 96% | 142% | ▼▼ | 102% | 0% | 0% | 96% | 106% |
| 20241219 | 5,570 | 5,710 | 5,520 | 5,680 | 33,000 | 10 | 100% | 102% | 92% | ▲ | 99% | 0% | 0% | 96% | 106% |
| 20241220 | 5,680 | 5,770 | 5,600 | 5,600 | 47,800 | -80 | 99% | 99% | 145% | ▼ | % | % | % | 95% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 20:25:09 |
| 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 |
| 4914 | 2 | 社長メッセージ | 高砂香料工業株式会社 | 2024-06-14 12:00:44 |