| 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 | 1,032 | 1,041 | 1,030 | 1,038 | 9,200 | 11 | 101% | 101% | 196% | ▲▲▲ | 100% | 101% | 105% | 100% | 104% |
| 20250311 | 1,035 | 1,038 | 1,031 | 1,038 | 4,800 | 0 | 100% | 100% | 52% | -- | 100% | 101% | 104% | 100% | 102% |
| 20250312 | 1,040 | 1,049 | 1,038 | 1,044 | 2,900 | 6 | 101% | 100% | 60% | ▲ | 99% | 100% | 98% | 100% | 103% |
| 20250313 | 1,050 | 1,054 | 1,040 | 1,041 | 6,300 | -3 | 100% | 99% | 217% | ▼ | 100% | 103% | 99% | 100% | 102% |
| 20250314 | 1,041 | 1,050 | 1,041 | 1,042 | 4,200 | 1 | 100% | 100% | 67% | ▲ | 100% | 103% | 99% | 100% | 102% |
| 20250317 | 1,043 | 1,051 | 1,032 | 1,039 | 13,900 | -3 | 100% | 100% | 331% | ▼ | 100% | 104% | 98% | 100% | 102% |
| 20250318 | 1,046 | 1,050 | 1,035 | 1,046 | 8,800 | 7 | 101% | 100% | 63% | ▲ | 100% | 104% | 97% | 100% | 102% |
| 20250319 | 1,049 | 1,051 | 1,040 | 1,048 | 9,500 | 2 | 100% | 100% | 108% | ▲▲ | 99% | 100% | 92% | 100% | 102% |
| 20250321 | 1,078 | 1,078 | 1,054 | 1,071 | 10,100 | 23 | 102% | 99% | 106% | ▲▲▲ | 99% | 101% | 93% | 100% | 105% |
| 20250324 | 1,071 | 1,071 | 1,061 | 1,064 | 4,200 | -7 | 99% | 99% | 42% | ▼ | 100% | 95% | 92% | 99% | 104% |
| 20250325 | 1,083 | 1,088 | 1,071 | 1,088 | 11,600 | 24 | 102% | 100% | 276% | ▲ | 99% | 94% | 91% | 100% | 106% |
| 20250326 | 1,091 | 1,097 | 1,083 | 1,083 | 6,600 | -5 | 100% | 99% | 57% | ▼ | 102% | 97% | 94% | 100% | 106% |
| 20250327 | 1,064 | 1,085 | 1,064 | 1,081 | 9,700 | -2 | 100% | 102% | 147% | ▼▼ | 100% | 100% | 99% | 99% | 106% |
| 20250328 | 1,026 | 1,050 | 1,026 | 1,030 | 15,400 | -51 | 95% | 100% | 159% | ▼▼▼ | 100% | 99% | 99% | 95% | 101% |
| 20250331 | 1,026 | 1,031 | 1,021 | 1,022 | 27,500 | -8 | 99% | 100% | 179% | ▼▼▼▼ | 99% | 95% | 98% | 94% | 100% |
| 20250401 | 1,044 | 1,044 | 1,010 | 1,030 | 5,800 | 8 | 101% | 99% | 21% | ▲ | 100% | 92% | 100% | 95% | 101% |
| 20250402 | 1,027 | 1,027 | 1,016 | 1,025 | 3,100 | -5 | 100% | 100% | 53% | ▼ | 101% | 96% | 102% | 94% | 100% |
| 20250403 | 1,002 | 1,026 | 1,002 | 1,015 | 9,000 | -10 | 99% | 101% | 290% | ▼▼ | 99% | 96% | 102% | 93% | 100% |
| 20250404 | 1,002 | 1,012 | 981 | 994 | 15,600 | -21 | 98% | 99% | 173% | ▼▼▼ | 98% | 100% | 106% | 91% | 100% |
| 20250408 | 961 | 977 | 933 | 946 | 16,100 | -48 | 95% | 98% | 103% | ▼▼▼▼ | 101% | 105% | 124% | 87% | 100% |
| 20250409 | 916 | 927 | 913 | 927 | 15,000 | -19 | 98% | 101% | 93% | ▼▼▼▼▼ | 100% | 101% | 118% | 85% | 100% |
| 20250410 | 960 | 965 | 955 | 960 | 6,500 | 33 | 104% | 100% | 43% | ▲ | 99% | 101% | 118% | 88% | 104% |
| 20250411 | 960 | 961 | 948 | 953 | 6,500 | -7 | 99% | 99% | 100% | ▼ | 101% | 104% | 119% | 88% | 103% |
| 20250414 | 952 | 959 | 951 | 957 | 6,100 | 4 | 100% | 101% | 94% | ▲ | 101% | 104% | 119% | 88% | 103% |
| 20250415 | 957 | 962 | 957 | 962 | 1,800 | 5 | 101% | 101% | 30% | ▲▲ | 99% | 102% | 116% | 88% | 104% |
| 20250416 | 977 | 977 | 966 | 966 | 3,400 | 4 | 100% | 99% | 189% | ▲▲▲ | 100% | 102% | 117% | 89% | 104% |
| 20250417 | 970 | 974 | 969 | 973 | 1,500 | 7 | 101% | 100% | 44% | ▲▲▲▲ | 102% | 102% | 117% | 89% | 105% |
| 20250418 | 973 | 998 | 973 | 990 | 2,400 | 17 | 102% | 102% | 160% | ▲▲▲▲▲ | 101% | 104% | 111% | 91% | 107% |
| 20250421 | 984 | 998 | 984 | 995 | 6,200 | 5 | 101% | 101% | 258% | ▲▲▲▲▲▲ | 101% | 103% | 109% | 91% | 107% |
| 20250422 | 987 | 992 | 982 | 992 | 1,900 | -3 | 100% | 101% | 31% | ▼ | 100% | 102% | 109% | 91% | 107% |
| 20250423 | 992 | 999 | 985 | 992 | 3,100 | 0 | 100% | 100% | 163% | -- | 101% | 103% | 109% | 92% | 107% |
| 20250424 | 992 | 1,124 | 969 | 997 | 124,700 | 5 | 101% | 101% | 4023% | ▲ | 100% | 100% | 104% | 92% | 108% |
| 20250425 | 1,021 | 1,071 | 996 | 1,019 | 44,300 | 22 | 102% | 100% | 36% | ▲▲ | 100% | 111% | 105% | 99% | 110% |
| 20250428 | 1,019 | 1,100 | 999 | 1,015 | 102,900 | -4 | 100% | 100% | 232% | ▼ | 100% | 112% | 106% | 99% | 109% |
| 20250430 | 1,010 | 1,075 | 985 | 1,005 | 78,400 | -10 | 99% | 100% | 76% | ▼▼ | 101% | 107% | 105% | 98% | 108% |
| 20250501 | 1,015 | 1,129 | 998 | 1,023 | 243,000 | 18 | 102% | 101% | 310% | ▲ | 99% | 103% | 104% | 100% | 110% |
| 20250502 | 1,026 | 1,072 | 1,009 | 1,014 | 54,700 | -9 | 99% | 99% | 23% | ▼ | 111% | 106% | 104% | 99% | 109% |
| 20250507 | 1,020 | 1,140 | 1,018 | 1,135 | 177,000 | 121 | 112% | 111% | 324% | ▲ | 96% | 95% | 94% | 100% | 122% |
| 20250508 | 1,135 | 1,150 | 1,064 | 1,088 | 56,100 | -47 | 96% | 96% | 32% | ▼ | 97% | 97% | 98% | 96% | 117% |
| 20250509 | 1,088 | 1,093 | 1,059 | 1,060 | 10,300 | -28 | 97% | 97% | 18% | ▼▼ | 101% | 102% | 101% | 93% | 114% |
| 20250512 | 1,050 | 1,072 | 1,036 | 1,061 | 36,900 | 1 | 100% | 101% | 358% | ▲ | 101% | 100% | 100% | 93% | 111% |
| 20250513 | 1,065 | 1,080 | 1,059 | 1,080 | 9,800 | 19 | 102% | 101% | 27% | ▲▲ | 100% | 100% | 100% | 95% | 113% |
| 20250514 | 1,063 | 1,072 | 1,059 | 1,059 | 5,000 | -21 | 98% | 100% | 51% | ▼ | 100% | 100% | 100% | 93% | 111% |
| 20250515 | 1,059 | 1,065 | 1,055 | 1,055 | 3,900 | -4 | 100% | 100% | 78% | ▼▼ | 101% | 100% | 100% | 93% | 110% |
| 20250516 | 1,051 | 1,068 | 1,050 | 1,066 | 4,500 | 11 | 101% | 101% | 115% | ▲ | 100% | 100% | 99% | 94% | 110% |
| 20250519 | 1,057 | 1,066 | 1,057 | 1,062 | 2,100 | -4 | 100% | 100% | 47% | ▼ | 100% | 100% | 98% | 94% | 109% |
| 20250520 | 1,059 | 1,061 | 1,052 | 1,061 | 1,600 | -1 | 100% | 100% | 76% | ▼▼ | 100% | 101% | 99% | 93% | 107% |
| 20250521 | 1,055 | 1,061 | 1,055 | 1,055 | 3,100 | -6 | 99% | 100% | 194% | ▼▼▼ | 98% | 101% | 98% | 93% | 106% |
| 20250522 | 1,054 | 1,054 | 1,036 | 1,036 | 4,600 | -19 | 98% | 98% | 148% | ▼▼▼▼ | 101% | 102% | 99% | 91% | 104% |
| 20250523 | 1,046 | 1,053 | 1,042 | 1,053 | 3,600 | 17 | 102% | 101% | 78% | ▲ | 98% | 98% | 0% | 93% | 106% |
| 20250526 | 1,074 | 1,074 | 1,051 | 1,054 | 3,400 | 1 | 100% | 98% | 94% | ▲▲ | 101% | 100% | 0% | 93% | 106% |
| 20250527 | 1,054 | 1,063 | 1,054 | 1,062 | 1,100 | 8 | 101% | 101% | 32% | ▲▲▲ | 100% | 98% | 0% | 94% | 106% |
| 20250528 | 1,062 | 1,062 | 1,053 | 1,062 | 1,800 | 0 | 100% | 100% | 164% | -- | 101% | 99% | 0% | 94% | 106% |
| 20250529 | 1,051 | 1,057 | 1,046 | 1,057 | 1,700 | -5 | 100% | 101% | 94% | ▼ | 101% | 100% | 0% | 93% | 105% |
| 20250530 | 1,044 | 1,059 | 1,044 | 1,056 | 1,300 | -1 | 100% | 101% | 76% | ▼▼ | 97% | 98% | 0% | 93% | 104% |
| 20250602 | 1,055 | 1,055 | 1,025 | 1,028 | 6,300 | -28 | 97% | 97% | 485% | ▼▼▼ | 101% | 100% | 0% | 91% | 101% |
| 20250603 | 1,029 | 1,043 | 1,029 | 1,043 | 700 | 15 | 101% | 101% | 11% | ▲ | 101% | 0% | 0% | 92% | 101% |
| 20250604 | 1,036 | 1,050 | 1,036 | 1,043 | 1,400 | 0 | 100% | 101% | 200% | -- | 99% | 0% | 0% | 96% | 101% |
| 20250605 | 1,043 | 1,055 | 1,032 | 1,032 | 6,600 | -11 | 99% | 99% | 471% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20250606 | 1,032 | 1,045 | 1,032 | 1,033 | 3,000 | 1 | 100% | 100% | 45% | ▲ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 36,500 | 0 | 22,500 | 0 | 14,000 |
| 2025-05-23 | 0 | 36,500 | 0 | 22,500 | 0 | 14,000 |
| 2025-05-16 | 0 | 37,700 | 0 | 23,500 | 0 | 14,200 |
| 2025-05-09 | 0 | 26,700 | 0 | 13,900 | 0 | 12,800 |
| 2025-05-02 | 0 | 36,600 | 0 | 11,800 | 0 | 24,800 |
| 2025-04-25 | 0 | 30,500 | 0 | 8,600 | 0 | 21,900 |
| 2025-04-18 | 0 | 29,500 | 0 | 7,500 | 0 | 22,000 |
| 2025-04-11 | 0 | 29,300 | 0 | 7,500 | 0 | 21,800 |
| 2025-04-04 | 0 | 33,100 | 0 | 8,600 | 0 | 24,500 |
| 2025-03-28 | 0 | 34,200 | 0 | 7,700 | 0 | 26,500 |
| 2025-03-21 | 0 | 35,500 | 0 | 7,800 | 0 | 27,700 |
| 2025-03-14 | 0 | 38,600 | 0 | 8,700 | 0 | 29,900 |
| 2025-03-07 | 0 | 71,500 | 0 | 38,300 | 0 | 33,200 |
| 2025-02-28 | 0 | 70,800 | 0 | 37,900 | 0 | 32,900 |
| 2025-02-21 | 0 | 62,100 | 0 | 26,700 | 0 | 35,400 |
| 2025-02-14 | 0 | 48,300 | 0 | 9,200 | 0 | 39,100 |
| 2025-02-07 | 0 | 44,700 | 0 | 8,700 | 0 | 36,000 |
| 2025-01-31 | 0 | 50,500 | 0 | 9,600 | 0 | 40,900 |
| 2025-01-24 | 0 | 46,200 | 0 | 7,900 | 0 | 38,300 |
| 2025-01-17 | 0 | 44,100 | 0 | 7,600 | 0 | 36,500 |
| 2025-01-10 | 0 | 43,700 | 0 | 7,600 | 0 | 36,100 |
| 2024-12-27 | 0 | 44,600 | 0 | 7,300 | 0 | 37,300 |
| 2024-12-20 | 0 | 44,600 | 0 | 8,600 | 0 | 36,000 |
| 2024-12-13 | 0 | 45,100 | 0 | 8,600 | 0 | 36,500 |
| 2024-12-06 | 0 | 55,700 | 0 | 16,400 | 0 | 39,300 |
| 2024-11-29 | 0 | 49,500 | 0 | 10,800 | 0 | 38,700 |
| 2024-11-22 | 0 | 48,700 | 0 | 10,400 | 0 | 38,300 |
| 2024-11-15 | 0 | 46,500 | 0 | 10,900 | 0 | 35,600 |
| 2024-11-08 | 0 | 44,100 | 0 | 11,200 | 0 | 32,900 |
| 2024-11-01 | 0 | 45,300 | 0 | 13,000 | 0 | 32,300 |
| 2024-10-25 | 0 | 37,300 | 0 | 6,200 | 0 | 31,100 |
| 2024-10-18 | 0 | 27,500 | 0 | 6,200 | 0 | 21,300 |
| 2024-10-11 | 0 | 31,000 | 0 | 10,600 | 0 | 20,400 |
| 2024-10-04 | 0 | 28,700 | 0 | 9,100 | 0 | 19,600 |
| 2024-09-27 | 0 | 25,100 | 0 | 5,800 | 0 | 19,300 |
| 2024-09-20 | 0 | 9,400 | 0 | 1,600 | 0 | 7,800 |
| 2024-09-13 | 0 | 10,300 | 0 | 1,700 | 0 | 8,600 |
| 2024-09-06 | 100 | 10,000 | 100 | 2,000 | 0 | 8,000 |
| 2024-08-30 | 100 | 17,300 | 100 | 11,000 | 0 | 6,300 |
| 2024-08-23 | 100 | 18,400 | 100 | 12,100 | 0 | 6,300 |
| 2024-08-16 | 100 | 18,200 | 100 | 11,900 | 0 | 6,300 |
| 2024-08-09 | 100 | 19,200 | 100 | 12,100 | 0 | 7,100 |
| 2024-08-02 | 100 | 25,100 | 100 | 17,200 | 0 | 7,900 |
| 2024-07-26 | 100 | 17,600 | 100 | 9,100 | 0 | 8,500 |
| 2024-07-19 | 100 | 16,500 | 100 | 8,500 | 0 | 8,000 |
| 2024-07-12 | 100 | 16,000 | 100 | 7,900 | 0 | 8,100 |
| 2024-07-05 | 100 | 15,800 | 100 | 7,900 | 0 | 7,900 |
| 2024-06-28 | 100 | 24,700 | 100 | 16,500 | 0 | 8,200 |
| 2024-06-21 | 100 | 26,600 | 100 | 18,300 | 0 | 8,300 |
| 2024-06-14 | 100 | 20,100 | 100 | 11,800 | 0 | 8,300 |
| 2024-06-07 | 100 | 19,500 | 100 | 10,000 | 0 | 9,500 |
| 2024-05-31 | 100 | 18,600 | 100 | 8,600 | 0 | 10,000 |
| 2024-05-24 | 100 | 23,600 | 100 | 12,500 | 0 | 11,100 |
| 2024-05-17 | 100 | 25,800 | 100 | 13,800 | 0 | 12,000 |
| 2024-05-10 | 100 | 41,700 | 100 | 15,900 | 0 | 25,800 |
| 2024-05-02 | 100 | 37,400 | 100 | 13,400 | 0 | 24,000 |
| 2024-04-26 | 100 | 30,300 | 100 | 13,600 | 0 | 16,700 |
| 2024-04-19 | 100 | 26,400 | 100 | 10,300 | 0 | 16,100 |
| 2024-04-12 | 100 | 22,600 | 100 | 9,500 | 0 | 13,100 |
| 2024-04-05 | 100 | 22,500 | 100 | 8,900 | 0 | 13,600 |
| 2024-03-29 | 100 | 19,800 | 100 | 6,900 | 0 | 12,900 |
| 2024-03-22 | 6,900 | 21,500 | 6,900 | 6,900 | 0 | 14,600 |
| 2024-03-15 | 6,900 | 24,100 | 6,900 | 5,400 | 0 | 18,700 |
| 2024-03-08 | 2,500 | 24,300 | 2,500 | 5,300 | 0 | 19,000 |
| 2024-03-01 | 100 | 23,900 | 100 | 6,600 | 0 | 17,300 |
| 2024-02-22 | 100 | 22,600 | 100 | 5,400 | 0 | 17,200 |
| 2024-02-16 | 100 | 21,300 | 100 | 5,400 | 0 | 15,900 |
| 2024-02-09 | 100 | 21,600 | 100 | 7,300 | 0 | 14,300 |
| 2024-02-02 | 100 | 21,200 | 100 | 6,200 | 0 | 15,000 |
| 2024-01-26 | 100 | 18,600 | 100 | 4,800 | 0 | 13,800 |
| 2024-01-19 | 100 | 18,100 | 100 | 4,900 | 0 | 13,200 |
| 2024-01-12 | 100 | 18,700 | 100 | 5,200 | 0 | 13,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 13:00 | 高田機工 | 2025年3月期決算短信〔日本基準〕（非連結） |
| 20250214 | 10:00 | 高田機工 | 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自己株式の取得終了に関するお知らせ |
| 20250213 | 16:45 | 高田機工 | 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 |
| 20250213 | 16:45 | 高田機工 | 2025年3月期第3四半期決算短信〔日本基準〕（非連結） |
| 20241108 | 13:00 | 高田機工 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241025 | 15:00 | 高田機工 | 2025年3月期第2四半期（中間期）及び通期業績予想の修正に関するお知らせ |
| 20240830 | 15:00 | 高田機工 | 株式分割、株式分割に伴う定款の一部変更および配当予想の修正ならびに株主優待制度の変更に関するお知らせ |
| 20240726 | 13:00 | 高田機工 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 16:00 | 高田機工 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240510 | 13:00 | 高田機工 | 2024年3月期決算短信〔日本基準〕（非連結） |
| 20240510 | 13:00 | 高田機工 | 剰余金の配当に関するお知らせ |
| 20240510 | 13:00 | 高田機工 | 「中期経営計画2024」の策定について |
| 20240426 | 15:00 | 高田機工 | 通期業績予想の修正に関するお知らせ |
| 20240426 | 15:00 | 高田機工 | 特別損失の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5923 | 1 | 高田機工株式会社 | 2025-06-07 07:23:31 |
| 5923 | 2 | 第96期定時株主総会招集ご通知PDF(2.0 MB) | 2025-06-02 17:30:41 |
| 5923 | 2 | 「QUICK & NOMURA コーポレート・リサーチ」による 投資家向け調査レポート公表のお知らせPDF(72.4 KB) | 2025-03-11 16:29:47 |
| 5923 | 2 | アドバイザーナビ株式会社の投資家情報メディアに代表の中村のインタビューが掲載されましたPDF(54.7 KB) | 2025-01-22 14:29:34 |
| 5923 | 2 | 「QUICK & NOMURA コーポレート・リサーチ」による 投資家向け調査レポート公表のお知らせPDF(72.8 KB) | 2024-12-12 10:29:57 |
| 5923 | 2 | 「QUICK & NOMURA コーポレート・リサーチ」による 投資家向け調査レポート公表のお知らせPDF(72.8 KB) | 2024-12-05 21:30:36 |
| 5923 | 2 | 「QUICK & NOMURA コーポレート・リサーチ」による 投資家向け調査レポート公表のお知らせPDF(72.7 KB) | 2024-09-19 02:29:41 |
| 5923 | 2 | 株式分割、株式分割に伴う定款の一部変更および配当予想の修正 ならびに株主優待制度の変更に関するお知らせPDF(327.3 KB) | 2024-08-30 21:30:13 |
| 5923 | 2 | 「QUICK & NOMURA コーポレート・リサーチ」による 投資家向け調査レポート公表のお知らせPDF(4.9 MB) | 2024-07-10 17:30:14 |
| 5923 | 2 | 鉄構事業｜事業紹介｜高田機工株式会社 | 2024-06-21 16:33:28 |