| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 929 | 929 | 927 | 929 | 600 | 3 | 100% | 100% | 25% | ▲▲ | 100% | 101% | 106% | 100% | 103% |
| 20240726 | 929 | 930 | 928 | 928 | 1,700 | -1 | 100% | 100% | 283% | ▼ | 100% | 100% | 106% | 100% | 103% |
| 20240729 | 930 | 937 | 930 | 933 | 5,400 | 5 | 101% | 100% | 318% | ▲ | 100% | 98% | 105% | 100% | 103% |
| 20240730 | 937 | 937 | 933 | 933 | 600 | 0 | 100% | 100% | 11% | -- | 101% | 93% | 105% | 100% | 103% |
| 20240731 | 927 | 934 | 927 | 934 | 500 | 1 | 100% | 101% | 83% | ▲ | 100% | 96% | 103% | 100% | 103% |
| 20240801 | 928 | 931 | 920 | 931 | 1,100 | -3 | 100% | 100% | 220% | ▼ | 99% | 100% | 104% | 100% | 103% |
| 20240802 | 920 | 920 | 908 | 914 | 1,600 | -17 | 98% | 99% | 145% | ▼▼ | 89% | 105% | 107% | 98% | 101% |
| 20240805 | 895 | 895 | 800 | 800 | 6,500 | -114 | 88% | 89% | 406% | ▼▼▼ | 100% | 112% | 111% | 86% | 100% |
| 20240806 | 860 | 875 | 860 | 860 | 11,600 | 60 | 108% | 100% | 178% | ▲ | 103% | 115% | 111% | 92% | 108% |
| 20240807 | 860 | 887 | 860 | 887 | 1,400 | 27 | 103% | 103% | 12% | ▲▲ | 100% | 108% | 104% | 95% | 111% |
| 20240808 | 917 | 921 | 883 | 921 | 1,900 | 34 | 104% | 100% | 136% | ▲▲▲ | 100% | 103% | 102% | 99% | 115% |
| 20240809 | 939 | 954 | 933 | 940 | 8,600 | 19 | 102% | 100% | 453% | ▲▲▲▲ | 101% | 101% | 101% | 100% | 118% |
| 20240813 | 950 | 960 | 950 | 960 | 3,400 | 20 | 102% | 101% | 40% | ▲▲▲▲▲ | 101% | 97% | 97% | 100% | 120% |
| 20240814 | 979 | 987 | 964 | 987 | 4,400 | 27 | 103% | 101% | 129% | ▲▲▲▲▲▲ | 99% | 96% | 97% | 100% | 123% |
| 20240815 | 979 | 980 | 965 | 969 | 1,900 | -18 | 98% | 99% | 43% | ▼ | 99% | 97% | 98% | 98% | 121% |
| 20240816 | 969 | 970 | 931 | 955 | 3,200 | -14 | 99% | 99% | 168% | ▼▼ | 99% | 99% | 100% | 97% | 119% |
| 20240819 | 955 | 961 | 931 | 947 | 1,800 | -8 | 99% | 99% | 56% | ▼▼▼ | 100% | 101% | 101% | 96% | 118% |
| 20240820 | 940 | 960 | 937 | 943 | 2,200 | -4 | 100% | 100% | 122% | ▼▼▼▼ | 100% | 101% | 100% | 96% | 118% |
| 20240821 | 942 | 950 | 940 | 940 | 800 | -3 | 100% | 100% | 36% | ▼▼▼▼▼ | 100% | 102% | 100% | 95% | 118% |
| 20240822 | 940 | 942 | 935 | 942 | 900 | 2 | 100% | 100% | 113% | ▲ | 102% | 103% | 101% | 95% | 118% |
| 20240823 | 928 | 949 | 927 | 949 | 1,800 | 7 | 101% | 102% | 200% | ▲▲ | 100% | 101% | 100% | 96% | 119% |
| 20240826 | 943 | 954 | 943 | 946 | 1,900 | -3 | 100% | 100% | 106% | ▼ | 101% | 101% | 99% | 96% | 118% |
| 20240827 | 946 | 955 | 946 | 955 | 700 | 9 | 101% | 101% | 37% | ▲ | 100% | 100% | 98% | 97% | 119% |
| 20240828 | 958 | 958 | 951 | 954 | 500 | -1 | 100% | 100% | 71% | ▼ | 99% | 100% | 98% | 97% | 119% |
| 20240829 | 955 | 957 | 946 | 946 | 2,600 | -8 | 99% | 99% | 520% | ▼▼ | 99% | 99% | 98% | 96% | 118% |
| 20240830 | 958 | 958 | 948 | 948 | 1,900 | 2 | 100% | 99% | 73% | ▲ | 101% | 100% | 99% | 96% | 119% |
| 20240902 | 946 | 953 | 946 | 953 | 600 | 5 | 101% | 101% | 32% | ▲▲ | 100% | 98% | 99% | 97% | 119% |
| 20240903 | 954 | 959 | 954 | 954 | 3,800 | 1 | 100% | 100% | 633% | ▲▲▲ | 100% | 99% | 100% | 97% | 111% |
| 20240904 | 946 | 951 | 944 | 944 | 1,700 | -10 | 99% | 100% | 45% | ▼ | 101% | 100% | 101% | 96% | 106% |
| 20240905 | 938 | 952 | 925 | 944 | 2,000 | 0 | 100% | 101% | 118% | -- | 97% | 97% | 98% | 96% | 102% |
| 20240906 | 959 | 959 | 929 | 929 | 300 | -15 | 98% | 97% | 15% | ▼ | 99% | 99% | 100% | 94% | 100% |
| 20240909 | 944 | 944 | 929 | 935 | 300 | 6 | 101% | 99% | 100% | ▲ | 99% | 98% | 100% | 95% | 101% |
| 20240910 | 948 | 948 | 939 | 939 | 500 | 4 | 100% | 99% | 167% | ▲▲ | 101% | 101% | 102% | 95% | 101% |
| 20240912 | 924 | 931 | 924 | 931 | 400 | -8 | 99% | 101% | 80% | ▼ | 100% | 101% | 101% | 96% | 100% |
| 20240913 | 931 | 931 | 931 | 931 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 101% | 101% | 97% | 100% |
| 20240917 | 933 | 934 | 930 | 930 | 1,600 | -1 | 100% | 100% | 1600% | ▼ | 100% | 101% | 101% | 97% | 100% |
| 20240918 | 931 | 931 | 925 | 931 | 1,200 | 1 | 100% | 100% | 75% | ▲ | 100% | 100% | 100% | 97% | 100% |
| 20240919 | 934 | 945 | 934 | 937 | 53,200 | 6 | 101% | 100% | 4433% | ▲▲ | 98% | 99% | 99% | 98% | 101% |
| 20240920 | 942 | 942 | 926 | 927 | 2,800 | -10 | 99% | 98% | 5% | ▼ | 100% | 99% | 99% | 97% | 100% |
| 20240924 | 940 | 940 | 935 | 939 | 600 | 12 | 101% | 100% | 21% | ▲ | 98% | 99% | 98% | 98% | 101% |
| 20240926 | 948 | 948 | 928 | 928 | 1,500 | -11 | 99% | 98% | 250% | ▼ | 100% | 102% | 100% | 97% | 100% |
| 20240927 | 930 | 936 | 930 | 930 | 55,900 | 2 | 100% | 100% | 3727% | ▲ | 100% | 102% | 100% | 97% | 100% |
| 20240930 | 929 | 929 | 917 | 925 | 4,800 | -5 | 99% | 100% | 9% | ▼ | 100% | 101% | 99% | 97% | 100% |
| 20241001 | 936 | 936 | 930 | 935 | 400 | 10 | 101% | 100% | 8% | ▲ | 100% | 100% | 99% | 98% | 101% |
| 20241002 | 940 | 955 | 940 | 943 | 1,700 | 8 | 101% | 100% | 425% | ▲▲ | 100% | 99% | 99% | 99% | 102% |
| 20241003 | 944 | 944 | 944 | 944 | 300 | 1 | 100% | 100% | 18% | ▲▲▲ | 98% | 97% | 97% | 99% | 102% |
| 20241004 | 958 | 958 | 941 | 941 | 800 | -3 | 100% | 98% | 267% | ▼ | 100% | 98% | 0% | 99% | 102% |
| 20241007 | 942 | 942 | 938 | 938 | 300 | -3 | 100% | 100% | 38% | ▼▼ | 99% | 99% | 0% | 99% | 101% |
| 20241008 | 938 | 938 | 933 | 933 | 500 | -5 | 99% | 99% | 167% | ▼▼▼ | 100% | 99% | 0% | 99% | 101% |
| 20241009 | 933 | 933 | 927 | 930 | 2,100 | -3 | 100% | 100% | 420% | ▼▼▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241010 | 926 | 931 | 923 | 926 | 3,300 | -4 | 100% | 100% | 157% | ▼▼▼▼▼ | 100% | 101% | 0% | 98% | 100% |
| 20241011 | 924 | 924 | 924 | 924 | 1,000 | -2 | 100% | 100% | 30% | ▼▼▼▼▼▼ | 100% | 100% | 0% | 98% | 100% |
| 20241015 | 927 | 934 | 925 | 925 | 800 | 1 | 100% | 100% | 80% | ▲ | 100% | 100% | 0% | 98% | 100% |
| 20241016 | 925 | 928 | 925 | 928 | 500 | 3 | 100% | 100% | 63% | ▲▲ | 100% | 0% | 0% | 98% | 100% |
| 20241017 | 930 | 930 | 930 | 930 | 100 | 2 | 100% | 100% | 20% | ▲▲▲ | 100% | 0% | 0% | 99% | 101% |
| 20241018 | 934 | 934 | 930 | 931 | 800 | 1 | 100% | 100% | 800% | ▲▲▲▲ | 100% | 0% | 0% | 99% | 101% |
| 20241021 | 930 | 930 | 928 | 928 | 2,300 | -3 | 100% | 100% | 288% | ▼ | % | % | % | 98% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UEH6 | 350 | 2024-09-20 10:19 | 高砂鐵工株式会社 | 株式会社大谷製作所 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5458 | 1 | 高砂鐵工株式会社 | 2024-10-23 01:24:21 |
| 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 |