| 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 | 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% | 101% | 97% | 100% |
| 20241001 | 936 | 936 | 930 | 935 | 400 | 10 | 101% | 100% | 8% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241002 | 940 | 955 | 940 | 943 | 1,700 | 8 | 101% | 100% | 425% | ▲▲ | 100% | 99% | 100% | 99% | 102% |
| 20241003 | 944 | 944 | 944 | 944 | 300 | 1 | 100% | 100% | 18% | ▲▲▲ | 98% | 97% | 98% | 99% | 102% |
| 20241004 | 958 | 958 | 941 | 941 | 800 | -3 | 100% | 98% | 267% | ▼ | 100% | 98% | 100% | 99% | 102% |
| 20241007 | 942 | 942 | 938 | 938 | 300 | -3 | 100% | 100% | 38% | ▼▼ | 99% | 99% | 101% | 99% | 101% |
| 20241008 | 938 | 938 | 933 | 933 | 500 | -5 | 99% | 99% | 167% | ▼▼▼ | 100% | 99% | 101% | 99% | 101% |
| 20241009 | 933 | 933 | 927 | 930 | 2,100 | -3 | 100% | 100% | 420% | ▼▼▼▼ | 100% | 100% | 102% | 99% | 101% |
| 20241010 | 926 | 931 | 923 | 926 | 3,300 | -4 | 100% | 100% | 157% | ▼▼▼▼▼ | 100% | 101% | 102% | 98% | 100% |
| 20241011 | 924 | 924 | 924 | 924 | 1,000 | -2 | 100% | 100% | 30% | ▼▼▼▼▼▼ | 100% | 100% | 102% | 98% | 100% |
| 20241015 | 927 | 934 | 925 | 925 | 800 | 1 | 100% | 100% | 80% | ▲ | 100% | 101% | 102% | 98% | 100% |
| 20241016 | 925 | 928 | 925 | 928 | 500 | 3 | 100% | 100% | 63% | ▲▲ | 100% | 100% | 101% | 98% | 100% |
| 20241017 | 930 | 930 | 930 | 930 | 100 | 2 | 100% | 100% | 20% | ▲▲▲ | 100% | 99% | 101% | 99% | 101% |
| 20241018 | 934 | 934 | 930 | 931 | 800 | 1 | 100% | 100% | 800% | ▲▲▲▲ | 100% | 99% | 101% | 99% | 101% |
| 20241021 | 930 | 930 | 928 | 928 | 2,300 | -3 | 100% | 100% | 288% | ▼ | 100% | 98% | 102% | 98% | 100% |
| 20241023 | 928 | 931 | 924 | 931 | 1,300 | 3 | 100% | 100% | 57% | ▲ | 100% | 102% | 101% | 99% | 101% |
| 20241024 | 927 | 927 | 923 | 924 | 1,600 | -7 | 99% | 100% | 123% | ▼ | 100% | 102% | 101% | 98% | 100% |
| 20241025 | 923 | 923 | 922 | 922 | 400 | -2 | 100% | 100% | 25% | ▼▼ | 99% | 101% | 101% | 98% | 100% |
| 20241028 | 924 | 924 | 913 | 913 | 1,000 | -9 | 99% | 99% | 250% | ▼▼▼ | 99% | 102% | 102% | 97% | 100% |
| 20241030 | 915 | 915 | 910 | 910 | 700 | -3 | 100% | 99% | 70% | ▼▼▼▼ | 102% | 101% | 101% | 96% | 100% |
| 20241031 | 924 | 969 | 916 | 943 | 9,200 | 33 | 104% | 102% | 1314% | ▲ | 99% | 100% | 99% | 100% | 104% |
| 20241101 | 941 | 941 | 925 | 930 | 2,100 | -13 | 99% | 99% | 23% | ▼ | 100% | 102% | 101% | 99% | 102% |
| 20241105 | 927 | 934 | 927 | 930 | 1,600 | 0 | 100% | 100% | 76% | -- | 100% | 100% | 100% | 99% | 102% |
| 20241106 | 934 | 940 | 933 | 933 | 500 | 3 | 100% | 100% | 31% | ▲ | 97% | 97% | 96% | 99% | 103% |
| 20241107 | 963 | 963 | 933 | 937 | 1,700 | 4 | 100% | 97% | 340% | ▲▲ | 99% | 99% | 98% | 99% | 103% |
| 20241108 | 949 | 949 | 934 | 942 | 3,100 | 5 | 101% | 99% | 182% | ▲▲▲ | 99% | 99% | 98% | 100% | 104% |
| 20241111 | 942 | 942 | 929 | 929 | 1,500 | -13 | 99% | 99% | 48% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20241112 | 930 | 931 | 930 | 930 | 800 | 1 | 100% | 100% | 53% | ▲ | 101% | 100% | 101% | 99% | 102% |
| 20241113 | 930 | 935 | 930 | 935 | 500 | 5 | 101% | 101% | 63% | ▲▲ | 99% | 100% | 100% | 99% | 103% |
| 20241114 | 935 | 935 | 927 | 928 | 1,500 | -7 | 99% | 99% | 300% | ▼ | 99% | 99% | 99% | 98% | 102% |
| 20241115 | 943 | 943 | 929 | 929 | 2,200 | 1 | 100% | 99% | 147% | ▲ | 100% | 100% | 103% | 99% | 102% |
| 20241118 | 927 | 927 | 927 | 927 | 600 | -2 | 100% | 100% | 27% | ▼ | 99% | 99% | 102% | 98% | 102% |
| 20241119 | 937 | 937 | 931 | 931 | 200 | 4 | 100% | 99% | 33% | ▲ | 100% | 99% | 102% | 99% | 102% |
| 20241121 | 932 | 932 | 932 | 932 | 100 | 1 | 100% | 100% | 50% | ▲▲ | 100% | 100% | 103% | 99% | 102% |
| 20241122 | 928 | 928 | 928 | 928 | 700 | -4 | 100% | 100% | 700% | ▼ | 100% | 100% | 103% | 98% | 102% |
| 20241125 | 928 | 928 | 925 | 928 | 1,400 | 0 | 100% | 100% | 200% | -- | 99% | 99% | 103% | 98% | 102% |
| 20241126 | 925 | 925 | 919 | 920 | 1,400 | -8 | 99% | 99% | 100% | ▼ | 101% | 101% | 106% | 98% | 101% |
| 20241127 | 905 | 914 | 903 | 913 | 3,500 | -7 | 99% | 101% | 250% | ▼▼ | 101% | 101% | 105% | 97% | 100% |
| 20241128 | 912 | 928 | 912 | 925 | 1,100 | 12 | 101% | 101% | 31% | ▲ | 100% | 99% | 104% | 98% | 102% |
| 20241129 | 920 | 920 | 919 | 919 | 500 | -6 | 99% | 100% | 45% | ▼ | 99% | 99% | 104% | 97% | 101% |
| 20241202 | 915 | 915 | 904 | 907 | 1,400 | -12 | 99% | 99% | 280% | ▼▼ | 101% | 101% | 103% | 96% | 100% |
| 20241203 | 907 | 917 | 907 | 917 | 800 | 10 | 101% | 101% | 57% | ▲ | 100% | 103% | 103% | 97% | 101% |
| 20241204 | 911 | 911 | 910 | 910 | 400 | -7 | 99% | 100% | 50% | ▼ | 100% | 103% | 102% | 97% | 100% |
| 20241205 | 910 | 911 | 910 | 910 | 700 | 0 | 100% | 100% | 175% | -- | 100% | 102% | 0% | 97% | 100% |
| 20241206 | 910 | 910 | 908 | 908 | 2,300 | -2 | 100% | 100% | 329% | ▼ | 101% | 103% | 0% | 96% | 100% |
| 20241209 | 908 | 915 | 908 | 915 | 900 | 7 | 101% | 101% | 39% | ▲ | 103% | 105% | 0% | 98% | 101% |
| 20241210 | 910 | 970 | 910 | 935 | 3,300 | 20 | 102% | 103% | 367% | ▲▲ | 101% | 104% | 0% | 100% | 103% |
| 20241212 | 920 | 934 | 917 | 932 | 2,300 | -3 | 100% | 101% | 70% | ▼ | 100% | 101% | 0% | 100% | 103% |
| 20241213 | 925 | 925 | 925 | 925 | 100 | -7 | 99% | 100% | 4% | ▼▼ | 100% | 100% | 0% | 99% | 102% |
| 20241216 | 935 | 935 | 935 | 935 | 100 | 10 | 101% | 100% | 100% | ▲ | 103% | 100% | 0% | 100% | 103% |
| 20241217 | 930 | 955 | 921 | 955 | 6,500 | 20 | 102% | 103% | 6500% | ▲▲ | 99% | 0% | 0% | 100% | 105% |
| 20241218 | 940 | 940 | 929 | 929 | 200 | -26 | 97% | 99% | 3% | ▼ | 101% | 0% | 0% | 97% | 102% |
| 20241219 | 923 | 936 | 923 | 936 | 1,300 | 7 | 101% | 101% | 650% | ▲ | 99% | 0% | 0% | 98% | 103% |
| 20241220 | 937 | 938 | 930 | 930 | 500 | -6 | 99% | 99% | 38% | ▼ | % | % | % | 97% | 103% |
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 | 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 |
|---|---|---|---|
| 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
| 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 | 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 |