| 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 | 1,060 | 1,072 | 1,053 | 1,066 | 118,900 | 0 | 100% | 101% | 103% | -- | 100% | 103% | 98% | 93% | 100% |
| 20240726 | 1,066 | 1,078 | 1,065 | 1,067 | 67,800 | 1 | 100% | 100% | 57% | ▲ | 100% | 97% | 97% | 93% | 100% |
| 20240729 | 1,081 | 1,089 | 1,075 | 1,080 | 72,700 | 13 | 101% | 100% | 107% | ▲▲ | 100% | 94% | 99% | 94% | 101% |
| 20240730 | 1,074 | 1,076 | 1,070 | 1,075 | 75,200 | -5 | 100% | 100% | 103% | ▼ | 103% | 89% | 99% | 93% | 101% |
| 20240731 | 1,070 | 1,100 | 1,067 | 1,100 | 61,300 | 25 | 102% | 103% | 82% | ▲ | 96% | 87% | 97% | 96% | 103% |
| 20240801 | 1,094 | 1,094 | 1,042 | 1,045 | 148,300 | -55 | 95% | 96% | 242% | ▼ | 97% | 94% | 103% | 91% | 100% |
| 20240802 | 1,032 | 1,033 | 1,002 | 1,005 | 159,600 | -40 | 96% | 97% | 108% | ▼▼ | 91% | 102% | 111% | 88% | 100% |
| 20240805 | 962 | 962 | 870 | 871 | 316,600 | -134 | 87% | 91% | 198% | ▼▼▼ | 104% | 109% | 116% | 76% | 100% |
| 20240806 | 916 | 971 | 908 | 950 | 191,300 | 79 | 109% | 104% | 60% | ▲ | 100% | 106% | 113% | 83% | 109% |
| 20240807 | 945 | 975 | 926 | 949 | 219,600 | -1 | 100% | 100% | 115% | ▼ | 101% | 107% | 111% | 83% | 109% |
| 20240808 | 955 | 978 | 954 | 965 | 155,400 | 16 | 102% | 101% | 71% | ▲ | 99% | 105% | 107% | 84% | 111% |
| 20240809 | 990 | 1,012 | 973 | 982 | 185,000 | 17 | 102% | 99% | 119% | ▲▲ | 101% | 105% | 107% | 86% | 113% |
| 20240813 | 991 | 1,001 | 988 | 999 | 87,500 | 17 | 102% | 101% | 47% | ▲▲▲ | 100% | 104% | 106% | 87% | 115% |
| 20240814 | 1,000 | 1,011 | 994 | 1,003 | 101,900 | 4 | 100% | 100% | 116% | ▲▲▲▲ | 101% | 103% | 104% | 88% | 115% |
| 20240815 | 1,010 | 1,026 | 1,005 | 1,021 | 75,000 | 18 | 102% | 101% | 74% | ▲▲▲▲▲ | 100% | 100% | 101% | 90% | 117% |
| 20240816 | 1,040 | 1,043 | 1,034 | 1,038 | 62,900 | 17 | 102% | 100% | 84% | ▲▲▲▲▲▲ | 99% | 100% | 100% | 93% | 119% |
| 20240819 | 1,049 | 1,062 | 1,036 | 1,039 | 127,100 | 1 | 100% | 99% | 202% | ▲▲▲▲▲▲▲ | 100% | 100% | 100% | 94% | 119% |
| 20240820 | 1,044 | 1,049 | 1,035 | 1,041 | 69,300 | 2 | 100% | 100% | 55% | ▲▲▲▲▲▲▲▲ | 100% | 103% | 98% | 95% | 120% |
| 20240821 | 1,035 | 1,036 | 1,026 | 1,032 | 65,300 | -9 | 99% | 100% | 94% | ▼ | 100% | 102% | 97% | 94% | 118% |
| 20240822 | 1,040 | 1,050 | 1,039 | 1,044 | 57,400 | 12 | 101% | 100% | 88% | ▲ | 100% | 101% | 96% | 95% | 120% |
| 20240823 | 1,049 | 1,051 | 1,040 | 1,044 | 49,300 | 0 | 100% | 100% | 86% | -- | 100% | 101% | 97% | 95% | 120% |
| 20240826 | 1,044 | 1,045 | 1,038 | 1,043 | 60,800 | -1 | 100% | 100% | 123% | ▼ | 101% | 100% | 96% | 95% | 120% |
| 20240827 | 1,051 | 1,067 | 1,050 | 1,064 | 87,400 | 21 | 102% | 101% | 144% | ▲ | 100% | 99% | 96% | 97% | 122% |
| 20240828 | 1,061 | 1,061 | 1,052 | 1,058 | 41,000 | -6 | 99% | 100% | 47% | ▼ | 100% | 99% | 96% | 96% | 121% |
| 20240829 | 1,058 | 1,058 | 1,051 | 1,055 | 59,000 | -3 | 100% | 100% | 144% | ▼▼ | 100% | 96% | 96% | 99% | 121% |
| 20240830 | 1,059 | 1,064 | 1,054 | 1,054 | 89,800 | -1 | 100% | 100% | 152% | ▼▼▼ | 99% | 96% | 96% | 99% | 121% |
| 20240902 | 1,060 | 1,064 | 1,046 | 1,050 | 74,700 | -4 | 100% | 99% | 83% | ▼▼▼▼ | 100% | 96% | 96% | 99% | 121% |
| 20240903 | 1,051 | 1,053 | 1,044 | 1,047 | 61,800 | -3 | 100% | 100% | 83% | ▼▼▼▼▼ | 99% | 98% | 99% | 98% | 110% |
| 20240904 | 1,028 | 1,032 | 1,014 | 1,014 | 109,500 | -33 | 97% | 99% | 177% | ▼▼▼▼▼▼ | 100% | 99% | 100% | 95% | 107% |
| 20240905 | 1,012 | 1,024 | 1,005 | 1,013 | 92,600 | -1 | 100% | 100% | 85% | ▼▼▼▼▼▼▼ | 99% | 98% | 100% | 95% | 105% |
| 20240906 | 1,017 | 1,018 | 1,006 | 1,007 | 85,800 | -6 | 99% | 99% | 93% | ▼▼▼▼▼▼▼▼ | 101% | 100% | 102% | 95% | 103% |
| 20240909 | 999 | 1,011 | 992 | 1,011 | 107,400 | 4 | 100% | 101% | 125% | ▲ | 100% | 100% | 101% | 95% | 101% |
| 20240910 | 1,005 | 1,015 | 1,002 | 1,002 | 53,800 | -9 | 99% | 100% | 50% | ▼ | 98% | 100% | 100% | 94% | 100% |
| 20240911 | 1,005 | 1,005 | 983 | 986 | 101,100 | -16 | 98% | 98% | 188% | ▼▼ | 99% | 100% | 100% | 93% | 100% |
| 20240912 | 1,009 | 1,015 | 996 | 1,000 | 78,700 | 14 | 101% | 99% | 78% | ▲ | 100% | 101% | 101% | 94% | 101% |
| 20240913 | 995 | 1,001 | 994 | 994 | 91,500 | -6 | 99% | 100% | 116% | ▼ | 100% | 101% | 100% | 93% | 101% |
| 20240917 | 1,001 | 1,005 | 989 | 1,000 | 88,100 | 6 | 101% | 100% | 96% | ▲ | 99% | 100% | 100% | 94% | 101% |
| 20240918 | 1,005 | 1,006 | 992 | 998 | 93,900 | -2 | 100% | 99% | 107% | ▼ | 100% | 101% | 100% | 94% | 101% |
| 20240919 | 1,004 | 1,014 | 1,004 | 1,007 | 78,000 | 9 | 101% | 100% | 83% | ▲ | 99% | 100% | 99% | 95% | 102% |
| 20240920 | 1,016 | 1,019 | 1,006 | 1,006 | 72,500 | -1 | 100% | 99% | 93% | ▼ | 99% | 98% | 98% | 95% | 102% |
| 20240924 | 1,020 | 1,021 | 1,007 | 1,009 | 61,000 | 3 | 100% | 99% | 84% | ▲ | 100% | 99% | 99% | 95% | 102% |
| 20240925 | 1,007 | 1,008 | 998 | 1,005 | 73,000 | -4 | 100% | 100% | 120% | ▼ | 101% | 99% | 99% | 94% | 102% |
| 20240926 | 1,008 | 1,014 | 1,003 | 1,014 | 169,000 | 9 | 101% | 101% | 232% | ▲ | 100% | 100% | 100% | 96% | 103% |
| 20240927 | 1,000 | 1,008 | 995 | 1,004 | 114,200 | -10 | 99% | 100% | 68% | ▼ | 101% | 102% | 102% | 95% | 102% |
| 20240930 | 980 | 994 | 975 | 987 | 125,800 | -17 | 98% | 101% | 110% | ▼▼ | 100% | 101% | 100% | 94% | 100% |
| 20241001 | 995 | 999 | 990 | 994 | 58,800 | 7 | 101% | 100% | 47% | ▲ | 100% | 102% | 101% | 95% | 101% |
| 20241002 | 989 | 1,003 | 989 | 992 | 67,700 | -2 | 100% | 100% | 115% | ▼ | 100% | 100% | 100% | 95% | 101% |
| 20241003 | 1,000 | 1,010 | 1,000 | 1,001 | 80,600 | 9 | 101% | 100% | 119% | ▲ | 100% | 99% | 99% | 99% | 102% |
| 20241004 | 1,001 | 1,014 | 1,001 | 1,003 | 52,700 | 2 | 100% | 100% | 65% | ▲▲ | 99% | 98% | 97% | 99% | 102% |
| 20241007 | 1,010 | 1,014 | 1,004 | 1,004 | 67,000 | 1 | 100% | 99% | 127% | ▲▲▲ | 100% | 100% | 0% | 99% | 102% |
| 20241008 | 1,000 | 1,001 | 991 | 997 | 72,500 | -7 | 99% | 100% | 108% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241009 | 997 | 1,003 | 993 | 995 | 48,700 | -2 | 100% | 100% | 67% | ▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20241010 | 996 | 998 | 992 | 993 | 44,400 | -2 | 100% | 100% | 91% | ▼▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20241011 | 994 | 996 | 992 | 992 | 49,700 | -1 | 100% | 100% | 112% | ▼▼▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20241015 | 997 | 1,001 | 993 | 995 | 61,500 | 3 | 100% | 100% | 124% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241016 | 993 | 1,003 | 989 | 994 | 55,900 | -1 | 100% | 100% | 91% | ▼ | 100% | 99% | 0% | 98% | 101% |
| 20241017 | 995 | 996 | 990 | 991 | 62,300 | -3 | 100% | 100% | 111% | ▼▼ | 99% | 0% | 0% | 98% | 100% |
| 20241018 | 998 | 999 | 990 | 990 | 43,300 | -1 | 100% | 99% | 70% | ▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241021 | 993 | 995 | 991 | 995 | 51,400 | 5 | 101% | 100% | 119% | ▲ | 99% | 0% | 0% | 98% | 101% |
| 20241022 | 995 | 995 | 983 | 984 | 97,200 | -11 | 99% | 99% | 189% | ▼ | % | % | % | 97% | 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 | 42,000 | 126,300 | 39,000 | 67,700 | 3,000 | 58,600 |
| 2024-10-11 | 41,200 | 130,100 | 39,000 | 73,200 | 2,200 | 56,900 |
| 2024-10-04 | 40,600 | 122,100 | 39,000 | 71,900 | 1,600 | 50,200 |
| 2024-09-27 | 41,100 | 126,800 | 39,700 | 80,100 | 1,400 | 46,700 |
| 2024-09-20 | 51,700 | 133,100 | 49,900 | 85,200 | 1,800 | 47,900 |
| 2024-09-13 | 45,400 | 138,000 | 43,500 | 88,200 | 1,900 | 49,800 |
| 2024-09-06 | 45,000 | 123,800 | 41,300 | 84,700 | 3,700 | 39,100 |
| 2024-08-30 | 43,200 | 106,800 | 37,900 | 69,800 | 5,300 | 37,000 |
| 2024-08-23 | 43,200 | 110,400 | 37,700 | 67,300 | 5,500 | 43,100 |
| 2024-08-16 | 43,100 | 108,100 | 37,100 | 63,900 | 6,000 | 44,200 |
| 2024-08-09 | 42,700 | 118,000 | 37,000 | 73,700 | 5,700 | 44,300 |
| 2024-08-02 | 50,000 | 169,900 | 37,000 | 113,300 | 13,000 | 56,600 |
| 2024-07-26 | 50,100 | 169,000 | 37,000 | 111,400 | 13,100 | 57,600 |
| 2024-07-19 | 50,900 | 152,500 | 37,000 | 89,700 | 13,900 | 62,800 |
| 2024-07-12 | 51,000 | 158,800 | 37,000 | 97,100 | 14,000 | 61,700 |
| 2024-07-05 | 51,200 | 142,900 | 37,100 | 83,700 | 14,100 | 59,200 |
| 2024-06-28 | 50,400 | 154,200 | 37,100 | 97,000 | 13,300 | 57,200 |
| 2024-06-21 | 50,000 | 171,300 | 38,100 | 112,800 | 11,900 | 58,500 |
| 2024-06-14 | 50,400 | 146,300 | 38,100 | 89,400 | 12,300 | 56,900 |
| 2024-06-07 | 51,000 | 218,500 | 38,200 | 154,200 | 12,800 | 64,300 |
| 2024-05-31 | 36,100 | 195,600 | 23,200 | 138,300 | 12,900 | 57,300 |
| 2024-05-24 | 36,400 | 217,800 | 23,100 | 151,900 | 13,300 | 65,900 |
| 2024-05-17 | 35,700 | 226,800 | 23,100 | 156,400 | 12,600 | 70,400 |
| 2024-05-10 | 40,400 | 213,600 | 23,100 | 145,200 | 17,300 | 68,400 |
| 2024-05-02 | 36,700 | 216,300 | 23,100 | 163,600 | 13,600 | 52,700 |
| 2024-04-26 | 36,400 | 215,600 | 23,100 | 162,700 | 13,300 | 52,900 |
| 2024-04-19 | 36,500 | 211,200 | 23,200 | 155,000 | 13,300 | 56,200 |
| 2024-04-12 | 38,400 | 177,500 | 23,300 | 121,100 | 15,100 | 56,400 |
| 2024-04-05 | 36,900 | 176,600 | 23,300 | 114,600 | 13,600 | 62,000 |
| 2024-03-29 | 40,400 | 172,600 | 24,400 | 97,900 | 16,000 | 74,700 |
| 2024-03-22 | 78,000 | 200,700 | 63,000 | 117,500 | 15,000 | 83,200 |
| 2024-03-15 | 61,900 | 203,700 | 47,800 | 111,800 | 14,100 | 91,900 |
| 2024-03-08 | 54,100 | 203,200 | 39,800 | 115,400 | 14,300 | 87,800 |
| 2024-03-01 | 46,400 | 213,200 | 33,100 | 113,500 | 13,300 | 99,700 |
| 2024-02-22 | 39,300 | 225,200 | 26,300 | 114,200 | 13,000 | 111,000 |
| 2024-02-16 | 40,400 | 207,800 | 25,800 | 112,100 | 14,600 | 95,700 |
| 2024-02-09 | 39,800 | 218,800 | 25,300 | 119,000 | 14,500 | 99,800 |
| 2024-02-02 | 41,300 | 228,300 | 24,700 | 127,500 | 16,600 | 100,800 |
| 2024-01-26 | 42,400 | 247,100 | 25,600 | 145,400 | 16,800 | 101,700 |
| 2024-01-19 | 40,600 | 256,100 | 25,500 | 147,000 | 15,100 | 109,100 |
| 2024-01-12 | 40,000 | 310,500 | 25,300 | 222,800 | 14,700 | 87,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3KZ | 350 | 2024-07-29 12:16 | 高周波熱錬株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5976 | 1 | ホーム | 高周波熱錬株式会社 | 2024-10-22 23:24:58 |
| 5976 | 2 | 2024.10.19ネツレン統合報告書2024（8,678KB） | 2024-10-19 09:29:30 |
| 5976 | 2 | 2024.08.072025年３月期 第１四半期決算短信〔日本基準〕(連結)（734KB） | 2024-08-07 18:29:33 |
| 5976 | 2 | 2024.06.28コーポレート・ガバナンスに関する報告書 2024/06/28（269KB） | 2024-06-28 22:32:53 |
| 5976 | 2 | 2024.06.27有価証券報告書-第113期(2023/04/01-2024/03/31)（747KB） | 2024-06-27 10:30:01 |
| 5976 | 2 | IR情報 | 高周波熱錬株式会社 | 2024-06-18 07:49:37 |
| 5976 | 2 | 自己株式の消却に関するお知らせ（会社法第178 条の規定に基づく自己株式の消却）〔日本基準〕(連結)(PDF 64KB) | 2024-06-16 06:12:30 |
| 5976 | 2 | 2023年３月期第３四半期決算短信〔日本基準〕(連結) (PDF 391KB) | 2024-06-16 06:12:29 |
| 5976 | 2 | 2023年３月期連結業績予想の修正に関するお知らせ(PDF 103KB) | 2024-06-16 06:12:28 |
| 5976 | 2 | 四半期報告書(第112期第３四半期) | 2024-06-16 06:12:26 |