| 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 | 999 | 1,000 | 987 | 988 | 700 | -5 | 99% | 99% | 88% | ▼▼ | 101% | 100% | 103% | 99% | 106% |
| 20250311 | 979 | 986 | 979 | 986 | 900 | -2 | 100% | 101% | 129% | ▼▼▼ | 100% | 99% | 101% | 99% | 106% |
| 20250312 | 987 | 998 | 987 | 990 | 2,200 | 4 | 100% | 100% | 244% | ▲ | 100% | 101% | 100% | 100% | 106% |
| 20250313 | 987 | 987 | 985 | 985 | 200 | -5 | 99% | 100% | 9% | ▼ | 100% | 102% | 100% | 99% | 105% |
| 20250314 | 983 | 983 | 983 | 983 | 600 | -2 | 100% | 100% | 300% | ▼▼ | 100% | 103% | 100% | 99% | 104% |
| 20250317 | 977 | 977 | 976 | 976 | 700 | -7 | 99% | 100% | 117% | ▼▼▼ | 100% | 102% | 98% | 98% | 103% |
| 20250318 | 982 | 982 | 982 | 982 | 100 | 6 | 101% | 100% | 14% | ▲ | 102% | 103% | 95% | 99% | 104% |
| 20250319 | 982 | 998 | 980 | 998 | 3,100 | 16 | 102% | 102% | 3100% | ▲▲ | 100% | 102% | 93% | 100% | 106% |
| 20250321 | 997 | 1,000 | 991 | 996 | 2,300 | -2 | 100% | 100% | 74% | ▼ | 101% | 100% | 93% | 100% | 106% |
| 20250324 | 996 | 1,002 | 996 | 1,002 | 1,100 | 6 | 101% | 101% | 48% | ▲ | 99% | 98% | 93% | 100% | 106% |
| 20250325 | 1,002 | 1,002 | 996 | 996 | 1,000 | -6 | 99% | 99% | 91% | ▼ | 101% | 98% | 93% | 99% | 105% |
| 20250326 | 1,000 | 1,016 | 1,000 | 1,013 | 1,700 | 17 | 102% | 101% | 170% | ▲ | 99% | 97% | 92% | 100% | 107% |
| 20250327 | 1,006 | 1,010 | 996 | 996 | 3,500 | -17 | 98% | 99% | 206% | ▼ | 102% | 100% | 96% | 98% | 105% |
| 20250328 | 966 | 986 | 966 | 984 | 2,600 | -12 | 99% | 102% | 74% | ▼▼ | 101% | 95% | 96% | 97% | 103% |
| 20250331 | 972 | 980 | 970 | 980 | 2,700 | -4 | 100% | 101% | 104% | ▼▼▼ | 98% | 89% | 95% | 97% | 101% |
| 20250401 | 989 | 989 | 973 | 974 | 3,100 | -6 | 99% | 98% | 115% | ▼▼▼▼ | 99% | 89% | 96% | 96% | 100% |
| 20250402 | 974 | 979 | 966 | 966 | 2,000 | -8 | 99% | 99% | 65% | ▼▼▼▼▼ | 96% | 95% | 98% | 95% | 100% |
| 20250403 | 954 | 962 | 908 | 920 | 6,800 | -46 | 95% | 96% | 340% | ▼▼▼▼▼▼ | 97% | 100% | 104% | 91% | 100% |
| 20250404 | 902 | 914 | 840 | 876 | 15,800 | -44 | 95% | 97% | 232% | ▼▼▼▼▼▼▼ | 96% | 102% | 104% | 86% | 100% |
| 20250408 | 895 | 895 | 856 | 856 | 3,100 | -20 | 98% | 96% | 20% | ▼▼▼▼▼▼▼▼ | 102% | 109% | 110% | 85% | 100% |
| 20250409 | 851 | 871 | 850 | 869 | 3,000 | 13 | 102% | 102% | 97% | ▲ | 101% | 104% | 105% | 86% | 102% |
| 20250410 | 894 | 902 | 880 | 902 | 1,400 | 33 | 104% | 101% | 47% | ▲▲ | 100% | 100% | 104% | 89% | 105% |
| 20250411 | 901 | 906 | 900 | 900 | 1,100 | -2 | 100% | 100% | 79% | ▼ | 100% | 101% | 103% | 89% | 105% |
| 20250414 | 906 | 915 | 891 | 910 | 5,100 | 10 | 101% | 100% | 464% | ▲ | 102% | 100% | 103% | 90% | 106% |
| 20250415 | 910 | 980 | 910 | 928 | 36,000 | 18 | 102% | 102% | 706% | ▲▲ | 99% | 99% | 102% | 92% | 108% |
| 20250416 | 914 | 930 | 903 | 904 | 3,200 | -24 | 97% | 99% | 9% | ▼ | 99% | 101% | 103% | 89% | 106% |
| 20250417 | 902 | 905 | 893 | 893 | 3,000 | -11 | 99% | 99% | 94% | ▼▼ | 102% | 103% | 104% | 88% | 104% |
| 20250418 | 893 | 916 | 893 | 912 | 1,800 | 19 | 102% | 102% | 60% | ▲ | 98% | 101% | 101% | 90% | 107% |
| 20250421 | 921 | 936 | 892 | 901 | 3,900 | -11 | 99% | 98% | 217% | ▼ | 102% | 104% | 104% | 89% | 105% |
| 20250422 | 894 | 909 | 894 | 909 | 800 | 8 | 101% | 102% | 21% | ▲ | 98% | 101% | 101% | 90% | 106% |
| 20250423 | 924 | 924 | 901 | 905 | 5,600 | -4 | 100% | 98% | 700% | ▼ | 102% | 103% | 103% | 89% | 106% |
| 20250424 | 905 | 920 | 902 | 920 | 3,700 | 15 | 102% | 102% | 66% | ▲ | 102% | 102% | 102% | 92% | 107% |
| 20250425 | 910 | 927 | 910 | 926 | 1,400 | 6 | 101% | 102% | 38% | ▲▲ | 100% | 100% | 99% | 94% | 108% |
| 20250428 | 932 | 939 | 932 | 933 | 400 | 7 | 101% | 100% | 29% | ▲▲▲ | 100% | 99% | 99% | 95% | 109% |
| 20250430 | 934 | 949 | 934 | 935 | 700 | 2 | 100% | 100% | 175% | ▲▲▲▲ | 99% | 99% | 99% | 96% | 109% |
| 20250502 | 936 | 936 | 930 | 930 | 400 | -5 | 99% | 99% | 57% | ▼ | 100% | 100% | 100% | 96% | 109% |
| 20250507 | 928 | 929 | 928 | 928 | 300 | -2 | 100% | 100% | 75% | ▼▼ | 99% | 99% | 100% | 99% | 108% |
| 20250508 | 928 | 928 | 920 | 921 | 700 | -7 | 99% | 99% | 233% | ▼▼▼ | 99% | 100% | 98% | 99% | 108% |
| 20250509 | 933 | 936 | 921 | 923 | 3,000 | 2 | 100% | 99% | 429% | ▲ | 100% | 100% | 99% | 99% | 108% |
| 20250512 | 928 | 934 | 928 | 929 | 1,000 | 6 | 101% | 100% | 33% | ▲▲ | 97% | 98% | 97% | 99% | 107% |
| 20250513 | 944 | 944 | 918 | 918 | 5,400 | -11 | 99% | 97% | 540% | ▼ | 101% | 102% | 101% | 98% | 103% |
| 20250514 | 908 | 925 | 908 | 920 | 2,000 | 2 | 100% | 101% | 37% | ▲ | 102% | 101% | 100% | 98% | 103% |
| 20250515 | 916 | 930 | 916 | 930 | 1,300 | 10 | 101% | 102% | 65% | ▲▲ | 100% | 101% | 100% | 99% | 104% |
| 20250516 | 915 | 915 | 915 | 915 | 100 | -15 | 98% | 100% | 8% | ▼ | 101% | 101% | 100% | 98% | 102% |
| 20250519 | 915 | 927 | 915 | 925 | 1,700 | 10 | 101% | 101% | 1700% | ▲ | 100% | 99% | 100% | 99% | 104% |
| 20250520 | 921 | 921 | 918 | 918 | 900 | -7 | 99% | 100% | 53% | ▼ | 101% | 100% | 100% | 98% | 103% |
| 20250521 | 917 | 926 | 910 | 926 | 2,500 | 8 | 101% | 101% | 278% | ▲ | 100% | 98% | 99% | 99% | 103% |
| 20250522 | 926 | 926 | 926 | 926 | 100 | 0 | 100% | 100% | 4% | -- | 100% | 99% | 0% | 99% | 103% |
| 20250523 | 918 | 918 | 916 | 916 | 400 | -10 | 99% | 100% | 400% | ▼ | 100% | 99% | 0% | 98% | 101% |
| 20250526 | 916 | 916 | 916 | 916 | 300 | 0 | 100% | 100% | 75% | -- | 100% | 100% | 0% | 98% | 101% |
| 20250527 | 912 | 925 | 908 | 908 | 4,300 | -8 | 99% | 100% | 1433% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20250528 | 909 | 920 | 909 | 909 | 800 | 1 | 100% | 100% | 19% | ▲ | 99% | 100% | 0% | 97% | 100% |
| 20250529 | 914 | 914 | 904 | 904 | 800 | -5 | 99% | 99% | 100% | ▼ | 101% | 102% | 0% | 97% | 100% |
| 20250530 | 903 | 911 | 903 | 911 | 200 | 7 | 101% | 101% | 25% | ▲ | 99% | 100% | 0% | 97% | 101% |
| 20250602 | 917 | 918 | 911 | 911 | 1,200 | 0 | 100% | 99% | 600% | -- | 100% | 0% | 0% | 98% | 101% |
| 20250603 | 911 | 915 | 909 | 909 | 800 | -2 | 100% | 100% | 67% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20250604 | 918 | 918 | 910 | 918 | 1,800 | 9 | 101% | 100% | 225% | ▲ | 99% | 0% | 0% | 99% | 102% |
| 20250606 | 918 | 918 | 913 | 913 | 200 | -5 | 99% | 99% | 11% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 28,700 | 0 | 18,600 | 0 | 10,100 |
| 2025-05-23 | 0 | 29,600 | 0 | 18,000 | 0 | 11,600 |
| 2025-05-16 | 0 | 29,600 | 0 | 18,100 | 0 | 11,500 |
| 2025-05-09 | 0 | 31,000 | 0 | 19,500 | 0 | 11,500 |
| 2025-05-02 | 0 | 31,900 | 0 | 19,500 | 0 | 12,400 |
| 2025-04-25 | 0 | 34,500 | 0 | 19,600 | 0 | 14,900 |
| 2025-04-18 | 0 | 32,000 | 0 | 19,000 | 0 | 13,000 |
| 2025-04-11 | 0 | 27,200 | 0 | 19,900 | 0 | 7,300 |
| 2025-04-04 | 0 | 26,500 | 0 | 19,400 | 0 | 7,100 |
| 2025-03-28 | 0 | 38,100 | 0 | 32,600 | 0 | 5,500 |
| 2025-03-21 | 0 | 36,600 | 0 | 31,300 | 0 | 5,300 |
| 2025-03-14 | 0 | 35,200 | 0 | 29,700 | 0 | 5,500 |
| 2025-03-07 | 0 | 33,500 | 0 | 29,900 | 0 | 3,600 |
| 2025-02-28 | 0 | 22,300 | 0 | 18,300 | 0 | 4,000 |
| 2025-02-21 | 0 | 33,300 | 0 | 28,700 | 0 | 4,600 |
| 2025-02-14 | 0 | 33,400 | 0 | 28,800 | 0 | 4,600 |
| 2025-02-07 | 0 | 33,000 | 0 | 28,500 | 0 | 4,500 |
| 2025-01-31 | 0 | 31,200 | 0 | 28,300 | 0 | 2,900 |
| 2025-01-24 | 0 | 31,400 | 0 | 27,800 | 0 | 3,600 |
| 2025-01-17 | 0 | 33,500 | 0 | 27,900 | 0 | 5,600 |
| 2025-01-10 | 0 | 33,600 | 0 | 28,100 | 0 | 5,500 |
| 2024-12-27 | 0 | 33,200 | 0 | 28,100 | 0 | 5,100 |
| 2024-12-20 | 0 | 33,200 | 0 | 28,100 | 0 | 5,100 |
| 2024-12-13 | 0 | 33,400 | 0 | 28,100 | 0 | 5,300 |
| 2024-12-06 | 0 | 33,000 | 0 | 27,600 | 0 | 5,400 |
| 2024-11-29 | 0 | 30,500 | 0 | 25,400 | 0 | 5,100 |
| 2024-11-22 | 0 | 29,900 | 0 | 24,800 | 0 | 5,100 |
| 2024-11-15 | 0 | 29,900 | 0 | 24,800 | 0 | 5,100 |
| 2024-11-08 | 0 | 32,500 | 0 | 25,800 | 0 | 6,700 |
| 2024-11-01 | 0 | 33,100 | 0 | 25,800 | 0 | 7,300 |
| 2024-10-25 | 0 | 30,500 | 0 | 24,600 | 0 | 5,900 |
| 2024-10-18 | 0 | 29,200 | 0 | 25,100 | 0 | 4,100 |
| 2024-10-11 | 0 | 29,900 | 0 | 25,200 | 0 | 4,700 |
| 2024-10-04 | 0 | 31,700 | 0 | 26,500 | 0 | 5,200 |
| 2024-09-27 | 0 | 31,900 | 0 | 26,400 | 0 | 5,500 |
| 2024-09-20 | 0 | 86,200 | 0 | 27,000 | 0 | 59,200 |
| 2024-09-13 | 0 | 32,200 | 0 | 27,200 | 0 | 5,000 |
| 2024-09-06 | 0 | 31,700 | 0 | 27,200 | 0 | 4,500 |
| 2024-08-30 | 0 | 31,600 | 0 | 27,500 | 0 | 4,100 |
| 2024-08-23 | 0 | 31,000 | 0 | 27,400 | 0 | 3,600 |
| 2024-08-16 | 0 | 31,400 | 0 | 27,400 | 0 | 4,000 |
| 2024-08-09 | 0 | 32,400 | 0 | 29,400 | 0 | 3,000 |
| 2024-08-02 | 0 | 42,200 | 0 | 37,600 | 0 | 4,600 |
| 2024-07-26 | 0 | 42,000 | 0 | 37,800 | 0 | 4,200 |
| 2024-07-19 | 0 | 41,100 | 0 | 37,600 | 0 | 3,500 |
| 2024-07-12 | 0 | 40,400 | 0 | 36,900 | 0 | 3,500 |
| 2024-07-05 | 0 | 39,700 | 0 | 37,000 | 0 | 2,700 |
| 2024-06-28 | 0 | 40,900 | 0 | 38,200 | 0 | 2,700 |
| 2024-06-21 | 0 | 35,100 | 0 | 31,900 | 0 | 3,200 |
| 2024-06-14 | 0 | 38,200 | 0 | 32,000 | 0 | 6,200 |
| 2024-06-07 | 0 | 40,600 | 0 | 32,000 | 0 | 8,600 |
| 2024-05-31 | 0 | 42,700 | 0 | 31,900 | 0 | 10,800 |
| 2024-05-24 | 0 | 42,700 | 0 | 33,400 | 0 | 9,300 |
| 2024-05-17 | 0 | 39,300 | 0 | 33,700 | 0 | 5,600 |
| 2024-05-10 | 0 | 36,400 | 0 | 28,500 | 0 | 7,900 |
| 2024-05-02 | 0 | 37,000 | 0 | 29,000 | 0 | 8,000 |
| 2024-04-26 | 0 | 38,500 | 0 | 29,400 | 0 | 9,100 |
| 2024-04-19 | 0 | 38,400 | 0 | 29,500 | 0 | 8,900 |
| 2024-04-12 | 0 | 39,800 | 0 | 31,900 | 0 | 7,900 |
| 2024-04-05 | 0 | 41,800 | 0 | 34,000 | 0 | 7,800 |
| 2024-03-29 | 0 | 42,600 | 0 | 36,200 | 0 | 6,400 |
| 2024-03-22 | 0 | 55,200 | 0 | 47,900 | 0 | 7,300 |
| 2024-03-15 | 0 | 56,900 | 0 | 48,700 | 0 | 8,200 |
| 2024-03-08 | 0 | 60,200 | 0 | 51,800 | 0 | 8,400 |
| 2024-03-01 | 0 | 59,100 | 0 | 50,600 | 0 | 8,500 |
| 2024-02-22 | 0 | 67,000 | 0 | 49,300 | 0 | 17,700 |
| 2024-02-16 | 0 | 62,500 | 0 | 48,700 | 0 | 13,800 |
| 2024-02-09 | 0 | 63,000 | 0 | 49,900 | 0 | 13,100 |
| 2024-02-02 | 0 | 71,900 | 0 | 52,900 | 0 | 19,000 |
| 2024-01-26 | 0 | 63,800 | 0 | 45,000 | 0 | 18,800 |
| 2024-01-19 | 0 | 64,200 | 0 | 45,600 | 0 | 18,600 |
| 2024-01-12 | 0 | 65,000 | 0 | 46,400 | 0 | 18,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250521 | 14:00 | 高砂鉄 | 剰余金の配当に関するお知らせ |
| 20250521 | 14:00 | 高砂鉄 | 役員退職慰労金制度の廃止および打ち切り支給に関するお知らせ |
| 20250513 | 14:00 | 高砂鉄 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250423 | 13:00 | 高砂鉄 | 業績予想の修正に関するお知らせ |
| 20250423 | 13:00 | 高砂鉄 | 役員人事について |
| 20250411 | 15:15 | 高砂鉄 | （訂正）「主要株主である筆頭株主の異動に関するお知らせ」の一部訂正について |
| 20250409 | 11:00 | 高砂鉄 | 主要株主である筆頭株主の異動に関するお知らせ |
| 20250207 | 14:00 | 高砂鉄 | 2025年3月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241031 | 14:00 | 高砂鉄 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240808 | 14:00 | 高砂鉄 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240620 | 15:30 | 高砂鉄 | 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 |
| 20240620 | 16:30 | 高砂鉄 | 上場維持基準の適合に関するお知らせ |
| 20240606 | 16:30 | 高砂鉄 | 支配株主等に関する事項について |
| 20240523 | 14:00 | 高砂鉄 | 剰余金の配当に関するお知らせ |
| 20240513 | 14:00 | 高砂鉄 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240417 | 15:00 | 高砂鉄 | 役員人事について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5458 | 3 | IR情報 | 高砂鐵工株式会社 | 2024-06-18 07:40:21 |
| 5458 | 3 | 高砂鐵工株式会社 | 2024-06-15 12:52:09 |