| 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 | 2,972 | 2,999 | 2,972 | 2,999 | 600 | 27 | 101% | 101% | 86% | ▲▲▲ | 100% | 101% | 95% | 91% | 105% |
| 20240925 | 2,999 | 3,000 | 2,968 | 2,999 | 1,000 | 0 | 100% | 100% | 167% | -- | 100% | 98% | 95% | 92% | 105% |
| 20240926 | 3,010 | 3,010 | 2,998 | 2,999 | 700 | 0 | 100% | 100% | 70% | -- | 100% | 99% | 95% | 93% | 105% |
| 20241004 | 2,999 | 3,045 | 2,955 | 3,000 | 1,100 | 1 | 100% | 100% | 157% | ▲ | 100% | 98% | 94% | 93% | 105% |
| 20241007 | 3,035 | 3,035 | 3,035 | 3,035 | 300 | 35 | 101% | 100% | 27% | ▲▲ | 99% | 99% | 95% | 94% | 106% |
| 20241008 | 2,999 | 2,999 | 2,960 | 2,960 | 200 | -75 | 98% | 99% | 67% | ▼ | 100% | 99% | 96% | 92% | 104% |
| 20241009 | 2,960 | 2,960 | 2,960 | 2,960 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 98% | 96% | 92% | 104% |
| 20241010 | 2,960 | 2,960 | 2,960 | 2,960 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 96% | 96% | 96% | 104% |
| 20241011 | 2,959 | 2,962 | 2,958 | 2,962 | 300 | 2 | 100% | 100% | 150% | ▲ | 100% | 98% | 97% | 96% | 104% |
| 20241015 | 2,912 | 2,923 | 2,912 | 2,923 | 1,500 | -39 | 99% | 100% | 500% | ▼ | 99% | 98% | 95% | 95% | 103% |
| 20241016 | 2,920 | 2,920 | 2,900 | 2,900 | 500 | -23 | 99% | 99% | 33% | ▼▼ | 100% | 100% | 98% | 96% | 102% |
| 20241017 | 2,852 | 2,854 | 2,852 | 2,854 | 300 | -46 | 98% | 100% | 60% | ▼▼▼ | 100% | 100% | 98% | 94% | 100% |
| 20241018 | 2,854 | 2,854 | 2,854 | 2,854 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 98% | 98% | 94% | 100% |
| 20241021 | 2,860 | 2,860 | 2,860 | 2,860 | 200 | 6 | 100% | 100% | 67% | ▲ | 98% | 96% | 98% | 94% | 100% |
| 20241022 | 2,855 | 2,855 | 2,803 | 2,803 | 1,400 | -57 | 98% | 98% | 700% | ▼ | 101% | 101% | 100% | 92% | 100% |
| 20241023 | 2,802 | 2,842 | 2,801 | 2,842 | 1,400 | 39 | 101% | 101% | 100% | ▲ | 100% | 101% | 100% | 94% | 101% |
| 20241024 | 2,802 | 2,802 | 2,791 | 2,791 | 600 | -51 | 98% | 100% | 43% | ▼ | 99% | 100% | 105% | 92% | 100% |
| 20241025 | 2,773 | 2,773 | 2,755 | 2,755 | 900 | -36 | 99% | 99% | 150% | ▼▼ | 100% | 100% | 105% | 91% | 100% |
| 20241028 | 2,755 | 2,755 | 2,755 | 2,755 | 200 | 0 | 100% | 100% | 22% | -- | 103% | 100% | 105% | 91% | 100% |
| 20241029 | 2,755 | 2,833 | 2,755 | 2,833 | 600 | 78 | 103% | 103% | 300% | ▲ | 100% | 99% | 104% | 93% | 103% |
| 20241030 | 2,784 | 2,784 | 2,784 | 2,784 | 200 | -49 | 98% | 100% | 33% | ▼ | 99% | 99% | 104% | 92% | 101% |
| 20241031 | 2,780 | 2,780 | 2,750 | 2,750 | 400 | -34 | 99% | 99% | 200% | ▼▼ | 100% | 100% | 105% | 91% | 100% |
| 20241101 | 2,750 | 2,751 | 2,750 | 2,751 | 300 | 1 | 100% | 100% | 75% | ▲ | 99% | 99% | 104% | 91% | 100% |
| 20241106 | 2,792 | 2,792 | 2,762 | 2,762 | 300 | 11 | 100% | 99% | 100% | ▲▲ | 100% | 100% | 105% | 91% | 100% |
| 20241107 | 2,750 | 2,750 | 2,750 | 2,750 | 200 | -12 | 100% | 100% | 67% | ▼ | 100% | 100% | 105% | 93% | 100% |
| 20241108 | 2,756 | 2,756 | 2,756 | 2,756 | 100 | 6 | 100% | 100% | 50% | ▲ | 101% | 102% | 106% | 93% | 100% |
| 20241111 | 2,741 | 2,760 | 2,741 | 2,760 | 500 | 4 | 100% | 101% | 500% | ▲▲ | 100% | 101% | 105% | 93% | 100% |
| 20241112 | 2,750 | 2,750 | 2,736 | 2,740 | 500 | -20 | 99% | 100% | 100% | ▼ | 100% | 102% | 105% | 93% | 100% |
| 20241113 | 2,758 | 2,758 | 2,758 | 2,758 | 200 | 18 | 101% | 100% | 40% | ▲ | 100% | 102% | 105% | 94% | 101% |
| 20241114 | 2,747 | 2,747 | 2,747 | 2,747 | 1,700 | -11 | 100% | 100% | 850% | ▼ | 101% | 101% | 103% | 95% | 100% |
| 20241115 | 2,759 | 2,790 | 2,759 | 2,790 | 700 | 43 | 102% | 101% | 41% | ▲ | 100% | 101% | 102% | 98% | 102% |
| 20241118 | 2,780 | 2,780 | 2,780 | 2,780 | 200 | -10 | 100% | 100% | 29% | ▼ | 100% | 103% | 102% | 97% | 101% |
| 20241119 | 2,801 | 2,801 | 2,800 | 2,800 | 600 | 20 | 101% | 100% | 300% | ▲ | 100% | 104% | 102% | 98% | 102% |
| 20241120 | 2,800 | 2,800 | 2,780 | 2,800 | 500 | 0 | 100% | 100% | 83% | -- | 100% | 103% | 102% | 99% | 102% |
| 20241121 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 0 | 100% | 100% | 20% | -- | 100% | 104% | 102% | 99% | 102% |
| 20241122 | 2,795 | 2,795 | 2,795 | 2,795 | 55,000 | -5 | 100% | 100% | 55000% | ▼ | 100% | 100% | 98% | 99% | 102% |
| 20241125 | 2,895 | 2,899 | 2,895 | 2,899 | 600 | 104 | 104% | 100% | 1% | ▲ | 100% | 98% | 98% | 100% | 106% |
| 20241126 | 2,898 | 2,898 | 2,889 | 2,889 | 400 | -10 | 100% | 100% | 67% | ▼ | 99% | 98% | 98% | 100% | 105% |
| 20241128 | 2,890 | 2,890 | 2,802 | 2,852 | 400 | -37 | 99% | 99% | 100% | ▼▼ | 100% | 98% | 98% | 98% | 104% |
| 20241129 | 2,895 | 2,895 | 2,895 | 2,895 | 200 | 43 | 102% | 100% | 50% | ▲ | 98% | 98% | 98% | 100% | 106% |
| 20241202 | 2,888 | 2,888 | 2,838 | 2,838 | 200 | -57 | 98% | 98% | 100% | ▼ | 100% | 99% | 99% | 98% | 104% |
| 20241203 | 2,849 | 2,850 | 2,840 | 2,840 | 400 | 2 | 100% | 100% | 200% | ▲ | 100% | 100% | 100% | 98% | 104% |
| 20241204 | 2,823 | 2,823 | 2,823 | 2,823 | 100 | -17 | 99% | 100% | 25% | ▼ | 101% | 100% | 100% | 97% | 103% |
| 20241205 | 2,813 | 2,830 | 2,813 | 2,830 | 200 | 7 | 100% | 101% | 200% | ▲ | 100% | 100% | 0% | 98% | 103% |
| 20241206 | 2,821 | 2,821 | 2,821 | 2,821 | 200 | -9 | 100% | 100% | 100% | ▼ | 100% | 101% | 0% | 97% | 103% |
| 20241209 | 2,821 | 2,821 | 2,817 | 2,817 | 300 | -4 | 100% | 100% | 150% | ▼▼ | 100% | 101% | 0% | 97% | 103% |
| 20241210 | 2,817 | 2,817 | 2,816 | 2,816 | 500 | -1 | 100% | 100% | 167% | ▼▼▼ | 100% | 101% | 0% | 97% | 103% |
| 20241211 | 2,817 | 2,817 | 2,817 | 2,817 | 200 | 1 | 100% | 100% | 40% | ▲ | 100% | 100% | 0% | 97% | 103% |
| 20241212 | 2,819 | 2,819 | 2,818 | 2,818 | 300 | 1 | 100% | 100% | 150% | ▲▲ | 99% | 99% | 0% | 97% | 103% |
| 20241216 | 2,868 | 2,868 | 2,845 | 2,845 | 400 | 27 | 101% | 99% | 133% | ▲▲▲ | 100% | 99% | 0% | 98% | 102% |
| 20241217 | 2,845 | 2,845 | 2,835 | 2,835 | 700 | -10 | 100% | 100% | 175% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241218 | 2,827 | 2,828 | 2,826 | 2,826 | 500 | -9 | 100% | 100% | 71% | ▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20241219 | 2,826 | 2,830 | 2,826 | 2,830 | 300 | 4 | 100% | 100% | 60% | ▲ | 99% | 0% | 0% | 98% | 101% |
| 20241220 | 2,840 | 2,840 | 2,810 | 2,810 | 600 | -20 | 99% | 99% | 200% | ▼ | % | % | % | 97% | 101% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 20:28:54 |
| 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 |
| 5283 | 2 | IR新着情報 | お知らせ | 株式会社高見澤 | 2024-06-18 14:41:41 |
| 5283 | 2 | IR新着情報 | お知らせ | 株式会社高見澤 | 2024-06-18 14:41:40 |
| 5283 | 2 | IR新着情報 | お知らせ | 株式会社高見澤 | 2024-06-18 14:41:38 |