| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 3,135 | 3,135 | 3,125 | 3,125 | 200 | -20 | 99% | 100% | 67% | ▼ | 100% | 102% | 111% | 99% | 103% |
| 20250311 | 3,130 | 3,130 | 3,125 | 3,125 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 109% | 99% | 102% |
| 20250312 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 55 | 102% | 100% | 50% | ▲ | 100% | 101% | 107% | 100% | 104% |
| 20250313 | 3,180 | 3,185 | 3,175 | 3,185 | 300 | 5 | 100% | 100% | 300% | ▲▲ | 100% | 101% | 103% | 100% | 103% |
| 20250314 | 3,190 | 3,195 | 3,125 | 3,195 | 400 | 10 | 100% | 100% | 133% | ▲▲▲ | 100% | 103% | 102% | 100% | 103% |
| 20250317 | 3,190 | 3,190 | 3,180 | 3,180 | 400 | -15 | 100% | 100% | 100% | ▼ | 100% | 103% | 102% | 100% | 103% |
| 20250318 | 3,180 | 3,190 | 3,180 | 3,190 | 200 | 10 | 100% | 100% | 50% | ▲ | 100% | 104% | 100% | 100% | 103% |
| 20250319 | 3,205 | 3,210 | 3,205 | 3,210 | 400 | 20 | 101% | 100% | 200% | ▲▲ | 100% | 108% | 98% | 100% | 104% |
| 20250321 | 3,215 | 3,220 | 3,215 | 3,220 | 400 | 10 | 100% | 100% | 100% | ▲▲▲ | 102% | 108% | 100% | 100% | 104% |
| 20250324 | 3,220 | 3,280 | 3,220 | 3,280 | 1,100 | 60 | 102% | 102% | 275% | ▲▲▲▲ | 100% | 104% | 98% | 100% | 106% |
| 20250325 | 3,280 | 3,290 | 3,280 | 3,290 | 900 | 10 | 100% | 100% | 82% | ▲▲▲▲▲ | 100% | 99% | 96% | 100% | 106% |
| 20250326 | 3,330 | 3,330 | 3,275 | 3,330 | 1,000 | 40 | 101% | 100% | 111% | ▲▲▲▲▲▲ | 104% | 97% | 96% | 100% | 107% |
| 20250327 | 3,345 | 3,480 | 3,335 | 3,480 | 2,900 | 150 | 105% | 104% | 290% | ▲▲▲▲▲▲▲ | 100% | 95% | 98% | 100% | 112% |
| 20250328 | 3,410 | 3,410 | 3,410 | 3,410 | 100 | -70 | 98% | 100% | 3% | ▼ | 98% | 96% | 100% | 98% | 110% |
| 20250331 | 3,350 | 3,350 | 3,290 | 3,290 | 1,700 | -120 | 96% | 98% | 1700% | ▼▼ | 99% | 92% | 101% | 95% | 106% |
| 20250401 | 3,290 | 3,290 | 3,260 | 3,260 | 300 | -30 | 99% | 99% | 18% | ▼▼▼ | 100% | 92% | 102% | 94% | 105% |
| 20250402 | 3,260 | 3,260 | 3,250 | 3,250 | 200 | -10 | 100% | 100% | 67% | ▼▼▼▼ | 99% | 94% | 103% | 93% | 104% |
| 20250403 | 3,235 | 3,235 | 3,205 | 3,205 | 3,700 | -45 | 99% | 99% | 1850% | ▼▼▼▼▼ | 96% | 97% | 106% | 92% | 103% |
| 20250404 | 3,135 | 3,135 | 3,015 | 3,015 | 2,300 | -190 | 94% | 96% | 62% | ▼▼▼▼▼▼ | 106% | 111% | 118% | 87% | 100% |
| 20250408 | 2,833 | 3,000 | 2,833 | 3,000 | 600 | -15 | 100% | 106% | 26% | ▼▼▼▼▼▼▼ | 102% | 108% | 114% | 86% | 100% |
| 20250409 | 2,930 | 3,000 | 2,895 | 3,000 | 600 | 0 | 100% | 102% | 100% | -- | 99% | 102% | 109% | 86% | 100% |
| 20250410 | 3,070 | 3,070 | 3,040 | 3,040 | 300 | 40 | 101% | 99% | 50% | ▲ | 100% | 105% | 111% | 87% | 101% |
| 20250411 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | -40 | 99% | 100% | 33% | ▼ | 102% | 102% | 104% | 86% | 100% |
| 20250414 | 3,095 | 3,155 | 3,095 | 3,155 | 1,300 | 155 | 105% | 102% | 1300% | ▲ | 98% | 102% | 102% | 91% | 105% |
| 20250415 | 3,155 | 3,200 | 3,085 | 3,085 | 900 | -70 | 98% | 98% | 69% | ▼ | 102% | 104% | 104% | 89% | 103% |
| 20250416 | 3,085 | 3,135 | 3,085 | 3,135 | 400 | 50 | 102% | 102% | 44% | ▲ | 101% | 102% | 105% | 90% | 105% |
| 20250418 | 3,075 | 3,105 | 3,075 | 3,105 | 500 | -30 | 99% | 101% | 125% | ▼ | 100% | 102% | 102% | 89% | 104% |
| 20250421 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 45 | 101% | 100% | 40% | ▲ | 103% | 107% | 104% | 91% | 105% |
| 20250422 | 3,110 | 3,290 | 3,110 | 3,210 | 3,800 | 60 | 102% | 103% | 1900% | ▲▲ | 98% | 104% | 100% | 92% | 107% |
| 20250423 | 3,210 | 3,210 | 3,105 | 3,145 | 2,200 | -65 | 98% | 98% | 58% | ▼ | 100% | 102% | 102% | 90% | 105% |
| 20250424 | 3,155 | 3,165 | 3,150 | 3,150 | 600 | 5 | 100% | 100% | 27% | ▲ | 102% | 100% | 102% | 91% | 105% |
| 20250425 | 3,145 | 3,200 | 3,145 | 3,200 | 900 | 50 | 102% | 102% | 150% | ▲▲ | 103% | 98% | 99% | 92% | 107% |
| 20250428 | 3,240 | 3,375 | 3,100 | 3,335 | 9,600 | 135 | 104% | 103% | 1067% | ▲▲▲ | 97% | 96% | 97% | 98% | 111% |
| 20250430 | 3,295 | 3,480 | 3,155 | 3,205 | 32,900 | -130 | 96% | 97% | 343% | ▼ | 97% | 97% | 99% | 96% | 107% |
| 20250501 | 3,220 | 3,395 | 3,130 | 3,130 | 11,100 | -75 | 98% | 97% | 34% | ▼▼ | 100% | 100% | 101% | 94% | 104% |
| 20250502 | 3,130 | 3,130 | 3,125 | 3,125 | 900 | -5 | 100% | 100% | 8% | ▼▼▼ | 101% | 102% | 102% | 94% | 104% |
| 20250507 | 3,125 | 3,165 | 3,125 | 3,165 | 300 | 40 | 101% | 101% | 33% | ▲ | 99% | 101% | 101% | 95% | 106% |
| 20250508 | 3,160 | 3,185 | 3,125 | 3,125 | 400 | -40 | 99% | 99% | 133% | ▼ | 99% | 102% | 101% | 94% | 104% |
| 20250509 | 3,150 | 3,150 | 3,125 | 3,125 | 700 | 0 | 100% | 99% | 175% | -- | 101% | 104% | 102% | 94% | 104% |
| 20250512 | 3,110 | 3,140 | 3,110 | 3,130 | 1,000 | 5 | 100% | 101% | 143% | ▲ | 100% | 101% | 101% | 94% | 104% |
| 20250513 | 3,165 | 3,185 | 3,165 | 3,180 | 2,300 | 50 | 102% | 100% | 230% | ▲▲ | 100% | 100% | 100% | 95% | 106% |
| 20250514 | 3,180 | 3,185 | 3,180 | 3,185 | 200 | 5 | 100% | 100% | 9% | ▲▲▲ | 101% | 100% | 100% | 96% | 106% |
| 20250515 | 3,190 | 3,220 | 3,190 | 3,220 | 400 | 35 | 101% | 101% | 200% | ▲▲▲▲ | 100% | 99% | 100% | 97% | 104% |
| 20250522 | 3,195 | 3,195 | 3,195 | 3,195 | 100 | -25 | 99% | 100% | 25% | ▼ | 102% | 101% | 0% | 96% | 104% |
| 20250523 | 3,125 | 3,190 | 3,125 | 3,190 | 1,400 | -5 | 100% | 102% | 1400% | ▼▼ | 99% | 99% | 0% | 96% | 103% |
| 20250526 | 3,185 | 3,185 | 3,140 | 3,140 | 900 | -50 | 98% | 99% | 64% | ▼▼▼ | 100% | 99% | 0% | 94% | 101% |
| 20250527 | 3,170 | 3,175 | 3,170 | 3,175 | 400 | 35 | 101% | 100% | 44% | ▲ | 100% | 101% | 0% | 95% | 102% |
| 20250529 | 3,145 | 3,160 | 3,145 | 3,160 | 300 | -15 | 100% | 100% | 75% | ▼ | 100% | 101% | 0% | 95% | 101% |
| 20250530 | 3,155 | 3,155 | 3,130 | 3,145 | 1,100 | -15 | 100% | 100% | 367% | ▼▼ | 101% | 102% | 0% | 94% | 101% |
| 20250602 | 3,115 | 3,135 | 3,105 | 3,135 | 1,400 | -10 | 100% | 101% | 127% | ▼▼▼ | 100% | 102% | 0% | 94% | 100% |
| 20250603 | 3,135 | 3,135 | 3,120 | 3,120 | 700 | -15 | 100% | 100% | 50% | ▼▼▼▼ | 102% | 0% | 0% | 94% | 100% |
| 20250604 | 3,130 | 3,185 | 3,130 | 3,185 | 1,700 | 65 | 102% | 102% | 243% | ▲ | 100% | 0% | 0% | 96% | 102% |
| 20250605 | 3,170 | 3,170 | 3,165 | 3,165 | 300 | -20 | 99% | 100% | 18% | ▼ | 101% | 0% | 0% | 98% | 101% |
| 20250606 | 3,165 | 3,190 | 3,165 | 3,185 | 900 | 20 | 101% | 101% | 300% | ▲ | % | % | % | 99% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 12,000 | 0 | 10,300 | 0 | 1,700 |
| 2025-05-23 | 0 | 12,200 | 0 | 10,300 | 0 | 1,900 |
| 2025-05-16 | 0 | 12,300 | 0 | 10,300 | 0 | 2,000 |
| 2025-05-09 | 0 | 10,700 | 0 | 8,700 | 0 | 2,000 |
| 2025-05-02 | 0 | 11,000 | 0 | 8,800 | 0 | 2,200 |
| 2025-04-25 | 0 | 9,500 | 0 | 8,100 | 0 | 1,400 |
| 2025-04-18 | 0 | 9,700 | 0 | 8,100 | 0 | 1,600 |
| 2025-04-11 | 0 | 9,800 | 0 | 8,200 | 0 | 1,600 |
| 2025-04-04 | 0 | 10,500 | 0 | 8,400 | 0 | 2,100 |
| 2025-03-28 | 0 | 61,300 | 0 | 59,800 | 0 | 1,500 |
| 2025-03-21 | 0 | 61,400 | 0 | 59,400 | 0 | 2,000 |
| 2025-03-14 | 0 | 61,000 | 0 | 59,100 | 0 | 1,900 |
| 2025-03-07 | 0 | 61,100 | 0 | 59,300 | 0 | 1,800 |
| 2025-02-28 | 0 | 61,200 | 0 | 59,300 | 0 | 1,900 |
| 2025-02-21 | 0 | 61,500 | 0 | 59,400 | 0 | 2,100 |
| 2025-02-14 | 0 | 62,000 | 0 | 59,800 | 0 | 2,200 |
| 2025-02-07 | 0 | 62,200 | 0 | 59,900 | 0 | 2,300 |
| 2025-01-31 | 0 | 61,900 | 0 | 59,800 | 0 | 2,100 |
| 2025-01-24 | 0 | 61,700 | 0 | 60,200 | 0 | 1,500 |
| 2025-01-17 | 0 | 61,700 | 0 | 60,100 | 0 | 1,600 |
| 2025-01-10 | 0 | 61,700 | 0 | 60,100 | 0 | 1,600 |
| 2024-12-27 | 0 | 61,100 | 0 | 59,900 | 0 | 1,200 |
| 2024-12-20 | 0 | 60,700 | 0 | 57,700 | 0 | 3,000 |
| 2024-12-13 | 0 | 60,200 | 0 | 57,700 | 0 | 2,500 |
| 2024-12-06 | 0 | 60,100 | 0 | 57,700 | 0 | 2,400 |
| 2024-11-29 | 0 | 60,400 | 0 | 57,900 | 0 | 2,500 |
| 2024-11-22 | 0 | 60,300 | 0 | 57,800 | 0 | 2,500 |
| 2024-11-15 | 0 | 61,100 | 0 | 58,600 | 0 | 2,500 |
| 2024-11-08 | 0 | 62,000 | 0 | 59,400 | 0 | 2,600 |
| 2024-11-01 | 0 | 61,900 | 0 | 59,300 | 0 | 2,600 |
| 2024-10-25 | 0 | 61,600 | 0 | 59,000 | 0 | 2,600 |
| 2024-10-18 | 0 | 61,200 | 0 | 58,200 | 0 | 3,000 |
| 2024-10-11 | 0 | 61,100 | 0 | 58,300 | 0 | 2,800 |
| 2024-10-04 | 0 | 60,900 | 0 | 58,300 | 0 | 2,600 |
| 2024-09-27 | 0 | 61,500 | 0 | 58,300 | 0 | 3,200 |
| 2024-09-20 | 0 | 61,300 | 0 | 58,100 | 0 | 3,200 |
| 2024-09-13 | 0 | 67,400 | 0 | 64,200 | 0 | 3,200 |
| 2024-09-06 | 0 | 66,700 | 0 | 64,000 | 0 | 2,700 |
| 2024-08-30 | 0 | 66,200 | 0 | 63,700 | 0 | 2,500 |
| 2024-08-23 | 0 | 65,300 | 0 | 62,800 | 0 | 2,500 |
| 2024-08-16 | 0 | 64,800 | 0 | 62,000 | 0 | 2,800 |
| 2024-08-09 | 0 | 64,400 | 0 | 62,000 | 0 | 2,400 |
| 2024-08-02 | 0 | 63,000 | 0 | 60,700 | 0 | 2,300 |
| 2024-07-26 | 0 | 62,700 | 0 | 60,400 | 0 | 2,300 |
| 2024-07-19 | 0 | 62,100 | 0 | 59,600 | 0 | 2,500 |
| 2024-07-12 | 0 | 62,100 | 0 | 59,600 | 0 | 2,500 |
| 2024-07-05 | 0 | 61,600 | 0 | 59,200 | 0 | 2,400 |
| 2024-06-28 | 0 | 60,500 | 0 | 58,000 | 0 | 2,500 |
| 2024-06-21 | 0 | 8,700 | 0 | 6,100 | 0 | 2,600 |
| 2024-06-14 | 0 | 28,300 | 0 | 25,700 | 0 | 2,600 |
| 2024-06-07 | 0 | 28,900 | 0 | 26,100 | 0 | 2,800 |
| 2024-05-31 | 0 | 29,200 | 0 | 26,100 | 0 | 3,100 |
| 2024-05-24 | 0 | 29,400 | 0 | 26,300 | 0 | 3,100 |
| 2024-05-17 | 0 | 29,500 | 0 | 26,300 | 0 | 3,200 |
| 2024-05-10 | 0 | 29,700 | 0 | 26,400 | 0 | 3,300 |
| 2024-05-02 | 0 | 30,100 | 0 | 26,600 | 0 | 3,500 |
| 2024-04-26 | 0 | 30,100 | 0 | 26,600 | 0 | 3,500 |
| 2024-04-19 | 0 | 30,000 | 0 | 26,600 | 0 | 3,400 |
| 2024-04-12 | 0 | 82,500 | 0 | 79,000 | 0 | 3,500 |
| 2024-04-05 | 0 | 82,600 | 0 | 79,000 | 0 | 3,600 |
| 2024-03-29 | 0 | 82,800 | 0 | 79,000 | 0 | 3,800 |
| 2024-03-22 | 0 | 81,900 | 0 | 78,300 | 0 | 3,600 |
| 2024-03-15 | 0 | 81,100 | 0 | 77,800 | 0 | 3,300 |
| 2024-03-08 | 0 | 81,100 | 0 | 77,900 | 0 | 3,200 |
| 2024-03-01 | 0 | 80,500 | 0 | 77,100 | 0 | 3,400 |
| 2024-02-22 | 0 | 80,400 | 0 | 76,900 | 0 | 3,500 |
| 2024-02-16 | 0 | 78,600 | 0 | 75,400 | 0 | 3,200 |
| 2024-02-09 | 0 | 77,500 | 0 | 74,300 | 0 | 3,200 |
| 2024-02-02 | 0 | 77,600 | 0 | 73,900 | 0 | 3,700 |
| 2024-01-26 | 0 | 77,000 | 0 | 74,000 | 0 | 3,000 |
| 2024-01-19 | 0 | 75,800 | 0 | 73,100 | 0 | 2,700 |
| 2024-01-12 | 0 | 74,000 | 0 | 71,800 | 0 | 2,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250513 | 10:00 | 高見澤 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20250512 | 16:30 | 高見澤 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による 自己株式の買付けに関するお知らせ |
| 20250507 | 15:00 | 高見澤 | 当社サーバーへの不正アクセスに関するお知らせ（第二版） |
| 20250401 | 15:00 | 高見澤 | 当社サーバーへの不正アクセスに関するお知らせ |
| 20250401 | 15:00 | 高見澤 | 連結子会社による孫会社の吸収合併に関するお知らせ |
| 20250207 | 15:30 | 高見澤 | 2025年6月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241002 | 15:00 | 高見澤 | (開示事項の経過）会計監査人の異動に関するお知らせ |
| 20240826 | 15:00 | 高見澤 | 会計監査人の異動に関するお知らせ |
| 20240826 | 15:00 | 高見澤 | 取締役辞任に関するお知らせ |
| 20240805 | 15:00 | 高見澤 | 特別損失（連結）及び関係会社出資金評価損（個別）の計上に関するお知らせ |
| 20240805 | 15:00 | 高見澤 | 2024年６月期連結業績予想の修正に関するお知らせ |
| 20240402 | 10:00 | 高見澤 | 自己株式立会外買付取引（ToSTNET-３）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240401 | 16:00 | 高見澤 | 自己株式の取得及び自己株式立会外買付取引（ToSTNET-3）による自己株式の買付けに関するお知らせ |
| 20240209 | 14:00 | 高見澤 | 2024年6月期 第2四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5283 | 1 | 株式会社高見澤 | 2025-06-06 20:21:30 |
| 5283 | 2 | 2025年6月期 第3四半期決算短信 | お知らせ | 株式会社高見澤 | 2025-05-09 17:29:21 |
| 5283 | 2 | 2025年6月期 中間報告書 | お知らせ | 株式会社高見澤 | 2025-03-17 09:29:52 |
| 5283 | 2 | 2025年6月期 第2四半期決算短信 | お知らせ | 株式会社高見澤 | 2025-02-07 19:29:05 |
| 5283 | 2 | 2025年6月期 第1四半期決算短信 | お知らせ | 株式会社高見澤 | 2024-11-14 19:29:34 |
| 5283 | 2 | 第74期定時株主総会招集ご通知一部訂正のお知らせ | お知らせ | 株式会社高見澤 | 2024-09-25 19:28:54 |
| 5283 | 2 | 2024年6月期 報告書 | お知らせ | 株式会社高見澤 | 2024-09-24 18:29:13 |
| 5283 | 2 | 2024年6月期 決算短信 | お知らせ | 株式会社高見澤 | 2024-08-20 22:29:05 |
| 5283 | 2 | IR新着情報 | お知らせ | 株式会社高見澤 | 2024-06-18 14:41:43 |
| 5283 | 2 | IR新着情報 | お知らせ | 株式会社高見澤 | 2024-06-18 14:41:42 |