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 | 1,011 | 1,018 | 1,008 | 1,008 | 57,900 | 3 | 100% | 100% | 79% | ▲ | 100% | 101% | 102% | 99% | 102% |
20250311 | 1,001 | 1,005 | 994 | 1,002 | 99,300 | -6 | 99% | 100% | 172% | ▼ | 101% | 101% | 101% | 99% | 101% |
20250312 | 999 | 1,007 | 999 | 1,005 | 50,700 | 3 | 100% | 101% | 51% | ▲ | 100% | 100% | 99% | 99% | 101% |
20250313 | 1,005 | 1,009 | 1,003 | 1,005 | 37,300 | 0 | 100% | 100% | 74% | -- | 100% | 102% | 97% | 99% | 101% |
20250314 | 1,001 | 1,009 | 999 | 1,005 | 70,200 | 0 | 100% | 100% | 188% | -- | 100% | 101% | 96% | 99% | 101% |
20250317 | 1,009 | 1,013 | 1,006 | 1,007 | 50,300 | 2 | 100% | 100% | 72% | ▲ | 100% | 101% | 95% | 99% | 102% |
20250318 | 1,006 | 1,011 | 1,006 | 1,007 | 49,600 | 0 | 100% | 100% | 99% | -- | 100% | 101% | 93% | 99% | 102% |
20250319 | 1,006 | 1,011 | 1,006 | 1,010 | 36,400 | 3 | 100% | 100% | 73% | ▲ | 101% | 101% | 90% | 99% | 102% |
20250321 | 1,010 | 1,019 | 1,010 | 1,018 | 82,900 | 8 | 101% | 101% | 228% | ▲▲ | 99% | 99% | 90% | 100% | 103% |
20250324 | 1,019 | 1,019 | 1,008 | 1,008 | 73,300 | -10 | 99% | 99% | 88% | ▼ | 100% | 98% | 91% | 99% | 102% |
20250325 | 1,010 | 1,016 | 1,007 | 1,015 | 50,200 | 7 | 101% | 100% | 68% | ▲ | 100% | 95% | 92% | 100% | 102% |
20250326 | 1,015 | 1,018 | 1,008 | 1,018 | 90,500 | 3 | 100% | 100% | 180% | ▲▲ | 100% | 96% | 92% | 100% | 103% |
20250327 | 1,007 | 1,011 | 997 | 1,010 | 229,200 | -8 | 99% | 100% | 253% | ▼ | 101% | 97% | 95% | 99% | 101% |
20250328 | 985 | 997 | 984 | 990 | 108,100 | -20 | 98% | 101% | 47% | ▼▼ | 99% | 96% | 97% | 97% | 100% |
20250331 | 981 | 982 | 965 | 968 | 120,900 | -22 | 98% | 99% | 112% | ▼▼▼ | 100% | 93% | 98% | 95% | 100% |
20250401 | 968 | 972 | 965 | 965 | 69,800 | -3 | 100% | 100% | 58% | ▼▼▼▼ | 99% | 94% | 98% | 95% | 100% |
20250402 | 963 | 963 | 955 | 955 | 69,600 | -10 | 99% | 99% | 100% | ▼▼▼▼▼ | 101% | 98% | 101% | 94% | 100% |
20250403 | 935 | 945 | 928 | 940 | 126,500 | -15 | 98% | 101% | 182% | ▼▼▼▼▼▼ | 98% | 99% | 103% | 92% | 100% |
20250404 | 918 | 921 | 886 | 903 | 165,900 | -37 | 96% | 98% | 131% | ▼▼▼▼▼▼▼ | 102% | 101% | 107% | 89% | 100% |
20250408 | 888 | 914 | 888 | 905 | 124,900 | 2 | 100% | 102% | 75% | ▲ | 98% | 100% | 105% | 89% | 100% |
20250409 | 899 | 900 | 878 | 883 | 148,100 | -22 | 98% | 98% | 119% | ▼ | 99% | 97% | 103% | 87% | 100% |
20250410 | 923 | 923 | 904 | 913 | 105,100 | 30 | 103% | 99% | 71% | ▲ | 102% | 101% | 107% | 90% | 103% |
20250411 | 885 | 900 | 879 | 900 | 99,100 | -13 | 99% | 102% | 94% | ▼ | 100% | 101% | 121% | 88% | 102% |
20250414 | 904 | 905 | 897 | 901 | 61,800 | 1 | 100% | 100% | 62% | ▲ | 100% | 102% | 121% | 89% | 102% |
20250415 | 899 | 903 | 897 | 897 | 49,000 | -4 | 100% | 100% | 79% | ▼ | 99% | 103% | 122% | 88% | 102% |
20250416 | 895 | 897 | 885 | 890 | 55,100 | -7 | 99% | 99% | 112% | ▼▼ | 101% | 105% | 123% | 87% | 101% |
20250417 | 885 | 893 | 885 | 893 | 44,700 | 3 | 100% | 101% | 81% | ▲ | 102% | 103% | 121% | 88% | 101% |
20250418 | 899 | 913 | 898 | 913 | 57,600 | 20 | 102% | 102% | 129% | ▲▲ | 100% | 102% | 119% | 90% | 103% |
20250421 | 917 | 917 | 887 | 913 | 127,500 | 0 | 100% | 100% | 221% | -- | 101% | 104% | 120% | 90% | 103% |
20250422 | 912 | 919 | 910 | 919 | 44,200 | 6 | 101% | 101% | 35% | ▲ | 101% | 102% | 118% | 90% | 104% |
20250423 | 924 | 932 | 921 | 930 | 58,400 | 11 | 101% | 101% | 132% | ▲▲ | 99% | 100% | 117% | 91% | 105% |
20250424 | 931 | 933 | 921 | 926 | 44,400 | -4 | 100% | 99% | 76% | ▼ | 101% | 100% | 116% | 92% | 105% |
20250425 | 926 | 940 | 923 | 934 | 113,600 | 8 | 101% | 101% | 256% | ▲ | 102% | 101% | 115% | 94% | 106% |
20250428 | 931 | 948 | 931 | 947 | 245,300 | 13 | 101% | 102% | 216% | ▲▲ | 98% | 99% | 115% | 98% | 107% |
20250430 | 947 | 947 | 925 | 928 | 95,500 | -19 | 98% | 98% | 39% | ▼ | 99% | 101% | 118% | 96% | 105% |
20250501 | 928 | 928 | 921 | 923 | 50,400 | -5 | 99% | 99% | 53% | ▼▼ | 101% | 102% | 118% | 97% | 105% |
20250502 | 923 | 931 | 922 | 928 | 36,900 | 5 | 101% | 101% | 73% | ▲ | 101% | 118% | 118% | 98% | 105% |
20250507 | 928 | 939 | 926 | 937 | 46,600 | 9 | 101% | 101% | 126% | ▲▲ | 100% | 117% | 117% | 99% | 106% |
20250508 | 935 | 936 | 928 | 934 | 39,500 | -3 | 100% | 100% | 85% | ▼ | 101% | 115% | 118% | 99% | 106% |
20250509 | 933 | 939 | 933 | 938 | 54,500 | 4 | 100% | 101% | 138% | ▲ | 100% | 113% | 118% | 99% | 106% |
20250512 | 940 | 945 | 933 | 941 | 68,600 | 3 | 100% | 100% | 126% | ▲▲ | 100% | 97% | 101% | 99% | 106% |
20250513 | 1,091 | 1,091 | 1,063 | 1,091 | 778,700 | 150 | 116% | 100% | 1135% | ▲▲▲ | 97% | 95% | 100% | 100% | 123% |
20250514 | 1,103 | 1,114 | 1,065 | 1,074 | 549,600 | -17 | 98% | 97% | 71% | ▼ | 99% | 99% | 104% | 98% | 121% |
20250515 | 1,065 | 1,074 | 1,051 | 1,058 | 265,200 | -16 | 99% | 99% | 48% | ▼▼ | 99% | 101% | 105% | 97% | 119% |
20250516 | 1,050 | 1,058 | 1,038 | 1,039 | 198,400 | -19 | 98% | 99% | 75% | ▼▼▼ | 101% | 101% | 107% | 95% | 117% |
20250519 | 1,038 | 1,057 | 1,036 | 1,053 | 212,300 | 14 | 101% | 101% | 107% | ▲ | 100% | 101% | 105% | 97% | 118% |
20250520 | 1,057 | 1,062 | 1,047 | 1,053 | 145,700 | 0 | 100% | 100% | 69% | -- | 101% | 101% | 105% | 97% | 115% |
20250521 | 1,053 | 1,065 | 1,053 | 1,059 | 111,300 | 6 | 101% | 101% | 76% | ▲ | 100% | 103% | 105% | 97% | 116% |
20250522 | 1,050 | 1,050 | 1,042 | 1,046 | 106,200 | -13 | 99% | 100% | 95% | ▼ | 100% | 104% | 106% | 96% | 114% |
20250523 | 1,047 | 1,058 | 1,047 | 1,052 | 71,000 | 6 | 101% | 100% | 67% | ▲ | 101% | 103% | 0% | 96% | 114% |
20250526 | 1,058 | 1,067 | 1,058 | 1,064 | 49,100 | 12 | 101% | 101% | 69% | ▲▲ | 100% | 103% | 0% | 98% | 115% |
20250527 | 1,065 | 1,071 | 1,065 | 1,068 | 59,000 | 4 | 100% | 100% | 120% | ▲▲▲ | 101% | 101% | 0% | 98% | 116% |
20250528 | 1,071 | 1,081 | 1,071 | 1,078 | 89,400 | 10 | 101% | 101% | 152% | ▲▲▲▲ | 101% | 101% | 0% | 99% | 117% |
20250529 | 1,078 | 1,092 | 1,078 | 1,086 | 120,300 | 8 | 101% | 101% | 135% | ▲▲▲▲▲ | 101% | 101% | 0% | 100% | 118% |
20250530 | 1,083 | 1,095 | 1,078 | 1,093 | 69,800 | 7 | 101% | 101% | 58% | ▲▲▲▲▲▲ | 99% | 102% | 0% | 100% | 118% |
20250602 | 1,090 | 1,093 | 1,080 | 1,084 | 65,200 | -9 | 99% | 99% | 93% | ▼ | 100% | 102% | 0% | 99% | 117% |
20250603 | 1,083 | 1,087 | 1,075 | 1,082 | 68,000 | -2 | 100% | 100% | 104% | ▼▼ | 101% | 0% | 0% | 99% | 116% |
20250604 | 1,082 | 1,095 | 1,082 | 1,090 | 65,800 | 8 | 101% | 101% | 97% | ▲ | 101% | 0% | 0% | 100% | 117% |
20250605 | 1,090 | 1,104 | 1,090 | 1,097 | 94,800 | 7 | 101% | 101% | 144% | ▲▲ | 101% | 0% | 0% | 100% | 117% |
20250606 | 1,100 | 1,112 | 1,100 | 1,107 | 85,500 | 10 | 101% | 101% | 90% | ▲▲▲ | % | % | % | 100% | 118% |
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 | 41,100 | 216,200 | 22,000 | 129,800 | 19,100 | 86,400 |
2025-05-23 | 38,900 | 275,400 | 22,000 | 170,900 | 16,900 | 104,500 |
2025-05-16 | 41,800 | 283,400 | 22,200 | 159,000 | 19,600 | 124,400 |
2025-05-09 | 35,500 | 147,700 | 22,100 | 112,400 | 13,400 | 35,300 |
2025-05-02 | 34,600 | 144,200 | 22,100 | 111,200 | 12,500 | 33,000 |
2025-04-25 | 30,600 | 185,900 | 22,100 | 154,300 | 8,500 | 31,600 |
2025-04-18 | 29,900 | 141,500 | 22,100 | 104,500 | 7,800 | 37,000 |
2025-04-11 | 29,200 | 140,000 | 22,200 | 103,800 | 7,000 | 36,200 |
2025-04-04 | 27,100 | 135,800 | 22,200 | 96,300 | 4,900 | 39,500 |
2025-03-28 | 30,200 | 125,200 | 25,100 | 96,100 | 5,100 | 29,100 |
2025-03-21 | 61,900 | 127,900 | 58,700 | 97,400 | 3,200 | 30,500 |
2025-03-14 | 49,200 | 139,500 | 47,100 | 106,100 | 2,100 | 33,400 |
2025-03-07 | 38,800 | 128,600 | 36,300 | 98,700 | 2,500 | 29,900 |
2025-02-28 | 31,000 | 126,400 | 28,500 | 95,500 | 2,500 | 30,900 |
2025-02-21 | 27,200 | 129,000 | 24,200 | 95,200 | 3,000 | 33,800 |
2025-02-14 | 24,700 | 143,200 | 23,000 | 109,500 | 1,700 | 33,700 |
2025-02-07 | 25,600 | 143,800 | 23,000 | 110,900 | 2,600 | 32,900 |
2025-01-31 | 24,200 | 143,000 | 22,300 | 109,100 | 1,900 | 33,900 |
2025-01-24 | 23,500 | 165,200 | 22,300 | 129,700 | 1,200 | 35,500 |
2025-01-17 | 23,100 | 170,400 | 22,100 | 131,800 | 1,000 | 38,600 |
2025-01-10 | 32,100 | 184,100 | 31,100 | 141,000 | 1,000 | 43,100 |
2024-12-27 | 33,000 | 193,600 | 31,000 | 150,400 | 2,000 | 43,200 |
2024-12-20 | 36,300 | 196,900 | 31,000 | 150,000 | 5,300 | 46,900 |
2024-12-13 | 35,800 | 167,800 | 31,000 | 122,300 | 4,800 | 45,500 |
2024-12-06 | 44,100 | 154,000 | 39,000 | 109,800 | 5,100 | 44,200 |
2024-11-29 | 43,800 | 104,300 | 39,000 | 64,600 | 4,800 | 39,700 |
2024-11-22 | 43,500 | 98,500 | 39,000 | 62,300 | 4,500 | 36,200 |
2024-11-15 | 43,300 | 98,300 | 39,000 | 61,500 | 4,300 | 36,800 |
2024-11-08 | 45,500 | 105,500 | 39,000 | 63,800 | 6,500 | 41,700 |
2024-11-01 | 43,700 | 114,800 | 39,000 | 69,800 | 4,700 | 45,000 |
2024-10-25 | 43,500 | 121,900 | 39,000 | 66,900 | 4,500 | 55,000 |
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
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 | 2025-06-07 07:24:05 |
5976 | 2 | 2025.06.06独立役員届出書(101KB) | 2025-06-06 20:29:56 |
5976 | 2 | 2025.06.04第114回定時株主総会招集ご通知および株主総会資料(2,982KB) | 2025-06-04 13:29:48 |
5976 | 2 | 2025.05.232024年度 決算説明会資料(3,170KB) | 2025-05-23 14:29:49 |
5976 | 2 | 2025.05.12ネツレングループ資本政策・財務戦略及びPBR1.0 倍以上に向けた対応 2024年度実績と2025年度計画について(302KB) | 2025-05-13 00:29:31 |
5976 | 2 | 高周波熱錬(5976)の財務情報ならログミーFinance ネツレン、IH技術を中核に、新技術・新商品の投入で着実に成長 第16次中計最終年度は売上700億円を目指す - ログミーファイナンス | 2025-03-11 16:29:12 |
5976 | 2 | 高周波熱錬株式会社 | 2025-03-07 20:28:59 |
5976 | 2 | 2025.03.062024年度 個人投資家向け会社説明会資料(4,229KB) | 2025-03-07 08:29:24 |
5976 | 2 | 2025.03.06個人投資家向け会社説明会 開催のご報告(239KB) | 2025-03-06 21:29:41 |
5976 | 2 | 2025.02.072025年3月期 第3四半期決算短信〔日本基準〕(連結)(620KB) | 2025-02-07 19:30:46 |