| 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 | 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% | 100% | 99% | 102% |
| 20241004 | 1,001 | 1,014 | 1,001 | 1,003 | 52,700 | 2 | 100% | 100% | 65% | ▲▲ | 99% | 98% | 99% | 99% | 102% |
| 20241007 | 1,010 | 1,014 | 1,004 | 1,004 | 67,000 | 1 | 100% | 99% | 127% | ▲▲▲ | 100% | 100% | 100% | 99% | 102% |
| 20241008 | 1,000 | 1,001 | 991 | 997 | 72,500 | -7 | 99% | 100% | 108% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241009 | 997 | 1,003 | 993 | 995 | 48,700 | -2 | 100% | 100% | 67% | ▼▼ | 100% | 100% | 101% | 98% | 101% |
| 20241010 | 996 | 998 | 992 | 993 | 44,400 | -2 | 100% | 100% | 91% | ▼▼▼ | 100% | 100% | 101% | 98% | 101% |
| 20241011 | 994 | 996 | 992 | 992 | 49,700 | -1 | 100% | 100% | 112% | ▼▼▼▼ | 100% | 100% | 101% | 98% | 101% |
| 20241015 | 997 | 1,001 | 993 | 995 | 61,500 | 3 | 100% | 100% | 124% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241016 | 993 | 1,003 | 989 | 994 | 55,900 | -1 | 100% | 100% | 91% | ▼ | 100% | 99% | 101% | 98% | 101% |
| 20241017 | 995 | 996 | 990 | 991 | 62,300 | -3 | 100% | 100% | 111% | ▼▼ | 99% | 99% | 101% | 98% | 100% |
| 20241018 | 998 | 999 | 990 | 990 | 43,300 | -1 | 100% | 99% | 70% | ▼▼▼ | 100% | 99% | 101% | 98% | 100% |
| 20241021 | 993 | 995 | 991 | 995 | 51,400 | 5 | 101% | 100% | 119% | ▲ | 99% | 99% | 101% | 98% | 101% |
| 20241022 | 995 | 995 | 983 | 984 | 97,200 | -11 | 99% | 99% | 189% | ▼ | 100% | 100% | 102% | 97% | 100% |
| 20241023 | 990 | 995 | 987 | 987 | 56,400 | 3 | 100% | 100% | 58% | ▲ | 100% | 102% | 102% | 97% | 100% |
| 20241024 | 983 | 988 | 980 | 983 | 69,000 | -4 | 100% | 100% | 122% | ▼ | 99% | 101% | 101% | 97% | 100% |
| 20241025 | 985 | 986 | 977 | 978 | 73,900 | -5 | 99% | 99% | 107% | ▼▼ | 101% | 102% | 101% | 97% | 100% |
| 20241028 | 978 | 991 | 976 | 984 | 60,100 | 6 | 101% | 101% | 81% | ▲ | 100% | 101% | 100% | 98% | 101% |
| 20241029 | 990 | 992 | 985 | 992 | 44,600 | 8 | 101% | 100% | 74% | ▲▲ | 100% | 100% | 99% | 99% | 101% |
| 20241030 | 1,000 | 1,005 | 994 | 999 | 143,600 | 7 | 101% | 100% | 322% | ▲▲▲ | 100% | 101% | 99% | 100% | 102% |
| 20241031 | 997 | 1,001 | 993 | 997 | 64,800 | -2 | 100% | 100% | 45% | ▼ | 99% | 101% | 99% | 99% | 102% |
| 20241101 | 995 | 995 | 986 | 986 | 57,000 | -11 | 99% | 99% | 88% | ▼▼ | 100% | 101% | 100% | 98% | 101% |
| 20241105 | 992 | 1,001 | 991 | 995 | 62,600 | 9 | 101% | 100% | 110% | ▲ | 100% | 100% | 99% | 99% | 102% |
| 20241106 | 996 | 1,007 | 996 | 997 | 75,800 | 2 | 100% | 100% | 121% | ▲▲ | 101% | 99% | 99% | 100% | 102% |
| 20241107 | 1,000 | 1,010 | 1,000 | 1,007 | 64,100 | 10 | 101% | 101% | 85% | ▲▲▲ | 99% | 98% | 98% | 100% | 103% |
| 20241108 | 1,011 | 1,018 | 1,002 | 1,002 | 68,100 | -5 | 100% | 99% | 106% | ▼ | 99% | 99% | 98% | 100% | 102% |
| 20241111 | 1,002 | 1,002 | 986 | 989 | 63,300 | -13 | 99% | 99% | 93% | ▼▼ | 100% | 99% | 99% | 98% | 101% |
| 20241112 | 994 | 999 | 989 | 992 | 67,000 | 3 | 100% | 100% | 106% | ▲ | 100% | 99% | 98% | 99% | 101% |
| 20241113 | 992 | 997 | 990 | 990 | 53,200 | -2 | 100% | 100% | 79% | ▼ | 100% | 99% | 98% | 98% | 101% |
| 20241114 | 993 | 994 | 989 | 990 | 44,400 | 0 | 100% | 100% | 83% | -- | 99% | 99% | 98% | 98% | 101% |
| 20241115 | 994 | 994 | 989 | 989 | 39,000 | -1 | 100% | 99% | 88% | ▼ | 100% | 100% | 99% | 98% | 101% |
| 20241118 | 989 | 993 | 983 | 986 | 70,400 | -3 | 100% | 100% | 181% | ▼▼ | 100% | 100% | 99% | 98% | 101% |
| 20241119 | 986 | 994 | 985 | 985 | 43,500 | -1 | 100% | 100% | 62% | ▼▼▼ | 100% | 100% | 99% | 98% | 101% |
| 20241120 | 985 | 989 | 983 | 987 | 38,700 | 2 | 100% | 100% | 89% | ▲ | 100% | 99% | 98% | 98% | 101% |
| 20241121 | 989 | 991 | 984 | 985 | 41,000 | -2 | 100% | 100% | 106% | ▼ | 100% | 99% | 99% | 98% | 101% |
| 20241122 | 985 | 992 | 985 | 988 | 32,400 | 3 | 100% | 100% | 79% | ▲ | 100% | 99% | 98% | 98% | 101% |
| 20241125 | 989 | 992 | 986 | 986 | 42,900 | -2 | 100% | 100% | 132% | ▼ | 99% | 99% | 99% | 98% | 100% |
| 20241126 | 986 | 990 | 978 | 981 | 64,900 | -5 | 99% | 99% | 151% | ▼▼ | 99% | 100% | 99% | 97% | 100% |
| 20241127 | 981 | 981 | 966 | 968 | 110,000 | -13 | 99% | 99% | 169% | ▼▼▼ | 100% | 100% | 99% | 96% | 100% |
| 20241128 | 973 | 979 | 972 | 975 | 49,600 | 7 | 101% | 100% | 45% | ▲ | 99% | 99% | 99% | 97% | 101% |
| 20241129 | 975 | 978 | 970 | 970 | 49,700 | -5 | 99% | 99% | 100% | ▼ | 101% | 100% | 99% | 96% | 100% |
| 20241202 | 969 | 976 | 969 | 974 | 39,500 | 4 | 100% | 101% | 79% | ▲ | 100% | 99% | 98% | 97% | 101% |
| 20241203 | 979 | 982 | 974 | 977 | 100,300 | 3 | 100% | 100% | 254% | ▲▲ | 99% | 99% | 98% | 97% | 101% |
| 20241204 | 980 | 983 | 970 | 970 | 95,600 | -7 | 99% | 99% | 95% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20241205 | 971 | 972 | 969 | 969 | 66,800 | -1 | 100% | 100% | 70% | ▼▼ | 100% | 100% | 99% | 97% | 100% |
| 20241206 | 969 | 970 | 963 | 965 | 70,400 | -4 | 100% | 100% | 105% | ▼▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241209 | 970 | 973 | 967 | 970 | 83,900 | 5 | 101% | 100% | 119% | ▲ | 100% | 99% | 0% | 98% | 101% |
| 20241210 | 974 | 975 | 970 | 972 | 72,300 | 2 | 100% | 100% | 86% | ▲▲ | 100% | 99% | 0% | 98% | 101% |
| 20241211 | 972 | 974 | 968 | 969 | 80,800 | -3 | 100% | 100% | 112% | ▼ | 100% | 99% | 0% | 98% | 100% |
| 20241212 | 971 | 972 | 967 | 968 | 79,100 | -1 | 100% | 100% | 98% | ▼▼ | 100% | 100% | 0% | 98% | 100% |
| 20241213 | 966 | 970 | 960 | 965 | 104,900 | -3 | 100% | 100% | 133% | ▼▼▼ | 100% | 100% | 0% | 98% | 100% |
| 20241216 | 964 | 967 | 963 | 964 | 97,000 | -1 | 100% | 100% | 92% | ▼▼▼▼ | 99% | 99% | 0% | 98% | 100% |
| 20241217 | 967 | 967 | 959 | 960 | 88,000 | -4 | 100% | 99% | 91% | ▼▼▼▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241218 | 961 | 969 | 961 | 964 | 144,900 | 4 | 100% | 100% | 165% | ▲ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 960 | 964 | 959 | 963 | 78,200 | -1 | 100% | 100% | 54% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20241220 | 963 | 966 | 958 | 958 | 114,600 | -5 | 99% | 99% | 147% | ▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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
| 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 | 2024-12-21 09:23:28 |
| 5976 | 2 | 2024.12.09コーポレート・ガバナンスに関する報告書 2024/12/09（268KB） | 2024-12-09 22:30:07 |
| 5976 | 2 | 2024.11.262024年度 第２四半期（中間期）決算説明会資料（3,105KB） | 2024-11-26 21:29:53 |
| 5976 | 2 | 2024.11.13半期報告書-第114期(2024/04/01-2025/03/31)（128KB） | 2024-11-13 19:30:06 |
| 5976 | 2 | 2024.11.082025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結)（618KB） | 2024-11-08 18:30:31 |
| 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 |