| 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 | 471 | 473 | 467 | 473 | 1,800 | 5 | 101% | 100% | 72% | ▲▲▲▲ | 100% | 99% | 100% | 100% | 106% |
| 20250311 | 472 | 473 | 467 | 470 | 5,500 | -3 | 99% | 100% | 306% | ▼ | 100% | 100% | 101% | 99% | 105% |
| 20250312 | 465 | 470 | 460 | 464 | 12,500 | -6 | 99% | 100% | 227% | ▼▼ | 100% | 100% | 99% | 98% | 104% |
| 20250313 | 465 | 469 | 465 | 466 | 1,400 | 2 | 100% | 100% | 11% | ▲ | 99% | 100% | 98% | 99% | 104% |
| 20250314 | 469 | 470 | 463 | 466 | 6,600 | 0 | 100% | 99% | 471% | -- | 100% | 100% | 98% | 99% | 104% |
| 20250317 | 466 | 471 | 466 | 466 | 1,200 | 0 | 100% | 100% | 18% | -- | 99% | 100% | 98% | 99% | 104% |
| 20250318 | 467 | 467 | 463 | 463 | 1,200 | -3 | 99% | 99% | 100% | ▼ | 100% | 102% | 99% | 98% | 103% |
| 20250319 | 465 | 467 | 462 | 463 | 4,800 | 0 | 100% | 100% | 400% | -- | 100% | 102% | 99% | 98% | 103% |
| 20250321 | 465 | 468 | 462 | 467 | 2,700 | 4 | 101% | 100% | 56% | ▲ | 99% | 101% | 98% | 99% | 104% |
| 20250324 | 468 | 468 | 465 | 465 | 300 | -2 | 100% | 99% | 11% | ▼ | 99% | 98% | 98% | 98% | 103% |
| 20250325 | 468 | 468 | 463 | 465 | 2,200 | 0 | 100% | 99% | 733% | -- | 101% | 98% | 98% | 98% | 103% |
| 20250326 | 467 | 474 | 465 | 474 | 4,700 | 9 | 102% | 101% | 214% | ▲ | 100% | 97% | 97% | 100% | 105% |
| 20250327 | 471 | 472 | 465 | 471 | 2,800 | -3 | 99% | 100% | 60% | ▼ | 98% | 98% | 98% | 99% | 104% |
| 20250328 | 467 | 472 | 454 | 459 | 11,000 | -12 | 97% | 98% | 393% | ▼▼ | 99% | 99% | 100% | 97% | 101% |
| 20250331 | 459 | 459 | 455 | 455 | 1,900 | -4 | 99% | 99% | 17% | ▼▼▼ | 100% | 99% | 99% | 96% | 100% |
| 20250401 | 459 | 460 | 455 | 458 | 1,200 | 3 | 101% | 100% | 63% | ▲ | 100% | 96% | 99% | 97% | 101% |
| 20250402 | 459 | 459 | 457 | 457 | 2,700 | -1 | 100% | 100% | 225% | ▼ | 101% | 98% | 101% | 96% | 100% |
| 20250403 | 453 | 456 | 442 | 456 | 1,900 | -1 | 100% | 101% | 70% | ▼▼ | 102% | 102% | 103% | 96% | 100% |
| 20250404 | 443 | 453 | 438 | 453 | 7,200 | -3 | 99% | 102% | 379% | ▼▼▼ | 99% | 102% | 102% | 96% | 100% |
| 20250408 | 446 | 446 | 438 | 440 | 4,200 | -13 | 97% | 99% | 58% | ▼▼▼▼ | 101% | 105% | 110% | 93% | 100% |
| 20250409 | 439 | 443 | 438 | 442 | 2,500 | 2 | 100% | 101% | 60% | ▲ | 99% | 102% | 108% | 93% | 100% |
| 20250410 | 450 | 450 | 444 | 445 | 2,000 | 3 | 101% | 99% | 80% | ▲▲ | 101% | 101% | 108% | 94% | 101% |
| 20250411 | 448 | 453 | 446 | 452 | 1,700 | 7 | 102% | 101% | 85% | ▲▲▲ | 101% | 100% | 107% | 95% | 103% |
| 20250414 | 452 | 455 | 452 | 455 | 15,300 | 3 | 101% | 101% | 900% | ▲▲▲▲ | 102% | 100% | 108% | 96% | 103% |
| 20250415 | 448 | 459 | 448 | 459 | 2,100 | 4 | 101% | 102% | 14% | ▲▲▲▲▲ | 99% | 100% | 108% | 97% | 104% |
| 20250416 | 451 | 455 | 445 | 445 | 2,100 | -14 | 97% | 99% | 100% | ▼ | 102% | 100% | 109% | 94% | 101% |
| 20250417 | 446 | 454 | 446 | 454 | 700 | 9 | 102% | 102% | 33% | ▲ | 98% | 98% | 107% | 96% | 103% |
| 20250418 | 453 | 455 | 444 | 444 | 2,400 | -10 | 98% | 98% | 343% | ▼ | 101% | 102% | 109% | 94% | 101% |
| 20250421 | 445 | 449 | 444 | 449 | 1,700 | 5 | 101% | 101% | 71% | ▲ | 100% | 102% | 109% | 95% | 102% |
| 20250422 | 447 | 447 | 445 | 445 | 800 | -4 | 99% | 100% | 47% | ▼ | 100% | 101% | 108% | 94% | 101% |
| 20250423 | 448 | 448 | 445 | 446 | 3,600 | 1 | 100% | 100% | 450% | ▲ | 100% | 101% | 108% | 94% | 101% |
| 20250424 | 446 | 446 | 446 | 446 | 300 | 0 | 100% | 100% | 8% | -- | 102% | 102% | 108% | 95% | 101% |
| 20250425 | 445 | 456 | 445 | 456 | 4,400 | 10 | 102% | 102% | 1467% | ▲ | 100% | 106% | 105% | 99% | 104% |
| 20250428 | 455 | 455 | 454 | 454 | 3,000 | -2 | 100% | 100% | 68% | ▼ | 100% | 108% | 106% | 99% | 103% |
| 20250430 | 451 | 453 | 449 | 452 | 1,400 | -2 | 100% | 100% | 47% | ▼▼ | 99% | 107% | 106% | 98% | 103% |
| 20250501 | 453 | 454 | 447 | 447 | 3,600 | -5 | 99% | 99% | 257% | ▼▼▼ | 101% | 108% | 106% | 97% | 102% |
| 20250502 | 450 | 460 | 446 | 455 | 20,600 | 8 | 102% | 101% | 572% | ▲ | 101% | 101% | 100% | 99% | 103% |
| 20250507 | 478 | 487 | 473 | 482 | 51,700 | 27 | 106% | 101% | 251% | ▲▲ | 102% | 101% | 101% | 100% | 110% |
| 20250508 | 476 | 485 | 470 | 485 | 19,500 | 3 | 101% | 102% | 38% | ▲▲▲ | 98% | 99% | 99% | 100% | 110% |
| 20250509 | 486 | 486 | 473 | 478 | 8,700 | -7 | 99% | 98% | 45% | ▼ | 100% | 98% | 99% | 99% | 108% |
| 20250512 | 483 | 485 | 474 | 485 | 12,000 | 7 | 101% | 100% | 138% | ▲ | 98% | 99% | 99% | 100% | 109% |
| 20250513 | 484 | 487 | 470 | 475 | 7,400 | -10 | 98% | 98% | 62% | ▼ | 101% | 101% | 101% | 98% | 107% |
| 20250514 | 475 | 480 | 475 | 480 | 1,700 | 5 | 101% | 101% | 23% | ▲ | 99% | 99% | 101% | 99% | 108% |
| 20250515 | 475 | 475 | 470 | 471 | 3,500 | -9 | 98% | 99% | 206% | ▼ | 96% | 100% | 101% | 97% | 106% |
| 20250516 | 471 | 482 | 450 | 452 | 43,000 | -19 | 96% | 96% | 1229% | ▼▼ | 105% | 104% | 105% | 93% | 102% |
| 20250519 | 456 | 482 | 456 | 480 | 11,800 | 28 | 106% | 105% | 27% | ▲ | 100% | 101% | 101% | 99% | 108% |
| 20250520 | 472 | 477 | 471 | 471 | 600 | -9 | 98% | 100% | 5% | ▼ | 100% | 102% | 101% | 97% | 106% |
| 20250521 | 471 | 478 | 465 | 469 | 4,200 | -2 | 100% | 100% | 700% | ▼▼ | 101% | 103% | 103% | 97% | 105% |
| 20250522 | 464 | 468 | 462 | 468 | 1,500 | -1 | 100% | 101% | 36% | ▼▼▼ | 101% | 102% | 99% | 96% | 105% |
| 20250523 | 469 | 475 | 469 | 474 | 1,800 | 6 | 101% | 101% | 120% | ▲ | 102% | 101% | 0% | 98% | 106% |
| 20250526 | 471 | 479 | 471 | 479 | 1,300 | 5 | 101% | 102% | 72% | ▲▲ | 101% | 100% | 0% | 99% | 107% |
| 20250527 | 476 | 479 | 473 | 479 | 2,400 | 0 | 100% | 101% | 185% | -- | 100% | 99% | 0% | 99% | 107% |
| 20250528 | 478 | 479 | 474 | 478 | 4,000 | -1 | 100% | 100% | 167% | ▼ | 99% | 100% | 0% | 99% | 107% |
| 20250529 | 478 | 478 | 472 | 475 | 3,900 | -3 | 99% | 99% | 98% | ▼▼ | 100% | 101% | 0% | 98% | 106% |
| 20250530 | 473 | 475 | 471 | 475 | 3,400 | 0 | 100% | 100% | 87% | -- | 100% | 101% | 0% | 98% | 106% |
| 20250602 | 475 | 475 | 475 | 475 | 1,300 | 0 | 100% | 100% | 38% | -- | 99% | 98% | 0% | 98% | 105% |
| 20250603 | 475 | 475 | 472 | 472 | 1,600 | -3 | 99% | 99% | 123% | ▼ | 101% | 0% | 0% | 97% | 104% |
| 20250604 | 475 | 478 | 471 | 478 | 7,500 | 6 | 101% | 101% | 469% | ▲ | 100% | 0% | 0% | 99% | 106% |
| 20250605 | 478 | 478 | 478 | 478 | 2,800 | 0 | 100% | 100% | 37% | -- | 98% | 0% | 0% | 99% | 106% |
| 20250606 | 475 | 516 | 464 | 465 | 105,300 | -13 | 97% | 98% | 3761% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 93,600 | 0 | 47,100 | 0 | 46,500 |
| 2025-05-23 | 0 | 93,300 | 0 | 47,400 | 0 | 45,900 |
| 2025-05-16 | 0 | 94,100 | 0 | 46,700 | 0 | 47,400 |
| 2025-05-09 | 0 | 96,200 | 0 | 47,100 | 0 | 49,100 |
| 2025-05-02 | 0 | 83,500 | 0 | 34,500 | 0 | 49,000 |
| 2025-04-25 | 0 | 77,400 | 0 | 32,800 | 0 | 44,600 |
| 2025-04-18 | 0 | 77,000 | 0 | 32,700 | 0 | 44,300 |
| 2025-04-11 | 0 | 78,900 | 0 | 33,300 | 0 | 45,600 |
| 2025-04-04 | 0 | 91,400 | 0 | 41,200 | 0 | 50,200 |
| 2025-03-28 | 0 | 93,400 | 0 | 43,100 | 0 | 50,300 |
| 2025-03-21 | 0 | 96,900 | 0 | 43,600 | 0 | 53,300 |
| 2025-03-14 | 0 | 114,400 | 0 | 41,300 | 0 | 73,100 |
| 2025-03-07 | 0 | 114,400 | 0 | 41,900 | 0 | 72,500 |
| 2025-02-28 | 0 | 110,600 | 0 | 39,900 | 0 | 70,700 |
| 2025-02-21 | 0 | 111,100 | 0 | 40,000 | 0 | 71,100 |
| 2025-02-14 | 0 | 111,900 | 0 | 39,900 | 0 | 72,000 |
| 2025-02-07 | 0 | 114,100 | 0 | 40,000 | 0 | 74,100 |
| 2025-01-31 | 0 | 114,300 | 0 | 41,000 | 0 | 73,300 |
| 2025-01-24 | 0 | 114,200 | 0 | 41,100 | 0 | 73,100 |
| 2025-01-17 | 0 | 115,700 | 0 | 41,100 | 0 | 74,600 |
| 2025-01-10 | 0 | 118,000 | 0 | 41,600 | 0 | 76,400 |
| 2024-12-27 | 100 | 124,400 | 100 | 38,600 | 0 | 85,800 |
| 2024-12-20 | 0 | 108,300 | 0 | 36,300 | 0 | 72,000 |
| 2024-12-13 | 0 | 96,800 | 0 | 34,900 | 0 | 61,900 |
| 2024-12-06 | 0 | 95,200 | 0 | 34,200 | 0 | 61,000 |
| 2024-11-29 | 0 | 93,000 | 0 | 32,200 | 0 | 60,800 |
| 2024-11-22 | 0 | 91,300 | 0 | 30,300 | 0 | 61,000 |
| 2024-11-15 | 0 | 85,900 | 0 | 25,000 | 0 | 60,900 |
| 2024-11-08 | 0 | 84,500 | 0 | 22,100 | 0 | 62,400 |
| 2024-11-01 | 0 | 84,300 | 0 | 21,800 | 0 | 62,500 |
| 2024-10-25 | 0 | 91,300 | 0 | 24,100 | 0 | 67,200 |
| 2024-10-18 | 0 | 88,500 | 0 | 23,500 | 0 | 65,000 |
| 2024-10-11 | 0 | 91,500 | 0 | 24,300 | 0 | 67,200 |
| 2024-10-04 | 0 | 91,800 | 0 | 24,600 | 0 | 67,200 |
| 2024-09-27 | 0 | 93,000 | 0 | 24,200 | 0 | 68,800 |
| 2024-09-20 | 0 | 91,100 | 0 | 25,000 | 0 | 66,100 |
| 2024-09-13 | 0 | 92,400 | 0 | 25,000 | 0 | 67,400 |
| 2024-09-06 | 0 | 88,800 | 0 | 22,400 | 0 | 66,400 |
| 2024-08-30 | 0 | 89,800 | 0 | 22,600 | 0 | 67,200 |
| 2024-08-23 | 0 | 89,700 | 0 | 22,400 | 0 | 67,300 |
| 2024-08-16 | 0 | 95,800 | 0 | 22,300 | 0 | 73,500 |
| 2024-08-09 | 0 | 118,500 | 0 | 25,600 | 0 | 92,900 |
| 2024-08-02 | 0 | 129,100 | 0 | 25,300 | 0 | 103,800 |
| 2024-07-26 | 0 | 123,700 | 0 | 33,600 | 0 | 90,100 |
| 2024-07-19 | 0 | 127,100 | 0 | 37,000 | 0 | 90,100 |
| 2024-07-12 | 0 | 127,600 | 0 | 37,000 | 0 | 90,600 |
| 2024-07-05 | 0 | 128,000 | 0 | 36,800 | 0 | 91,200 |
| 2024-06-28 | 0 | 131,200 | 0 | 39,100 | 0 | 92,100 |
| 2024-06-21 | 0 | 146,700 | 0 | 39,100 | 0 | 107,600 |
| 2024-06-14 | 0 | 147,200 | 0 | 40,000 | 0 | 107,200 |
| 2024-06-07 | 0 | 145,700 | 0 | 37,900 | 0 | 107,800 |
| 2024-05-31 | 0 | 143,400 | 0 | 36,100 | 0 | 107,300 |
| 2024-05-24 | 0 | 142,400 | 0 | 36,000 | 0 | 106,400 |
| 2024-05-17 | 0 | 146,200 | 0 | 36,300 | 0 | 109,900 |
| 2024-05-10 | 0 | 110,100 | 0 | 34,300 | 0 | 75,800 |
| 2024-05-02 | 0 | 111,500 | 0 | 34,300 | 0 | 77,200 |
| 2024-04-26 | 0 | 128,700 | 0 | 35,500 | 0 | 93,200 |
| 2024-04-19 | 0 | 125,900 | 0 | 36,900 | 0 | 89,000 |
| 2024-04-12 | 0 | 125,300 | 0 | 35,700 | 0 | 89,600 |
| 2024-04-05 | 0 | 97,800 | 0 | 27,000 | 0 | 70,800 |
| 2024-03-29 | 0 | 97,300 | 0 | 25,100 | 0 | 72,200 |
| 2024-03-22 | 0 | 101,200 | 0 | 25,200 | 0 | 76,000 |
| 2024-03-15 | 0 | 102,500 | 0 | 25,800 | 0 | 76,700 |
| 2024-03-08 | 0 | 103,900 | 0 | 26,800 | 0 | 77,100 |
| 2024-03-01 | 0 | 101,900 | 0 | 26,300 | 0 | 75,600 |
| 2024-02-22 | 0 | 102,600 | 0 | 26,800 | 0 | 75,800 |
| 2024-02-16 | 0 | 102,300 | 0 | 26,500 | 0 | 75,800 |
| 2024-02-09 | 0 | 107,900 | 0 | 26,800 | 0 | 81,100 |
| 2024-02-02 | 0 | 108,800 | 0 | 26,600 | 0 | 82,200 |
| 2024-01-26 | 0 | 104,400 | 0 | 25,400 | 0 | 79,000 |
| 2024-01-19 | 0 | 102,800 | 0 | 25,000 | 0 | 77,800 |
| 2024-01-12 | 0 | 102,400 | 0 | 24,900 | 0 | 77,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250502 | 15:30 | 高松機械 | 2025年３月期 決算短信〔日本基準〕(連結) |
| 20250502 | 15:30 | 高松機械 | 業績予想と実績値との差異に関するお知らせ |
| 20250502 | 15:30 | 高松機械 | 中期経営計画の策定に関するお知らせ |
| 20250502 | 15:30 | 高松機械 | 配当方針の決定に関するお知らせ |
| 20250131 | 15:30 | 高松機械 | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20241031 | 15:00 | 高松機械 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241031 | 15:00 | 高松機械 | 第２四半期(中間期)連結業績予想と実績値との差異、通期連結業績予想の修正、繰延税金資産の取崩し及び期末配当予想の修正に関するお知らせ |
| 20240731 | 15:00 | 高松機械 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240731 | 15:00 | 高松機械 | 業績予想の修正に関するお知らせ |
| 20240723 | 15:00 | 高松機械 | 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ |
| 20240626 | 15:00 | 高松機械 | 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 |
| 20240520 | 15:00 | 高松機械 | (訂正・数値データ訂正)「2024年３月期 決算短信〔日本基準〕(連結)」一部訂正について |
| 20240430 | 15:00 | 高松機械 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240430 | 15:00 | 高松機械 | 業績予想と実績値との差異及び業務遂行の過程で生じた損害に関するお知らせ |
| 20240402 | 15:00 | 高松機械 | 自己株式の取得結果および取得終了に関するお知らせ |
| 20240304 | 15:00 | 高松機械 | 自己株式の取得状況に関するお知らせ |
| 20240202 | 15:00 | 高松機械 | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6155 | 1 | 高松機械工業株式会社 | CNC精密旋盤の総合工作機械メーカー | 2025-06-06 20:26:26 |
| 6155 | 2 | IR 2025.05.02 2025年度３月期業績予想と実績値との差異に関するお知らせ［PDF 82.1kb］ | 2025-05-02 17:30:16 |
| 6155 | 2 | IR 2025.05.02 中期計画策定に関するお知らせ［PDF 2100kb］ | 2025-05-02 17:30:15 |
| 6155 | 2 | IR 2025.05.02 配当方針の決定に関するお知らせ［PDF 73.8kb］ | 2025-05-02 17:30:13 |
| 6155 | 2 | IR 2024.10.31 第２四半期(中間期)連結業績予想と実績値との差異、通期連結業績予想の修正、繰延税金資産の取崩し及び期末配当予想の修正に関するお知らせ［PDF 115kb］ | 2024-11-01 03:29:37 |
| 6155 | 2 | 個人投資家様向け会社説明会を行いました。※オンライン説明会の動画配信有り | 高松機械工業株式会社 | 2024-09-07 04:28:58 |
| 6155 | 2 | IR 2024.07.31 業績予想の修正に関するお知らせ[PDF 131kb] | 2024-07-31 22:30:35 |
| 6155 | 2 | IR 2024.07.23 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ[PDF 79kb] | 2024-07-24 00:29:40 |
| 6155 | 2 | IR 2024.06.26 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[PDF 136kb] | 2024-06-26 23:53:07 |
| 6155 | 2 | IR | 高松機械工業株式会社 - Part 18 | 2024-06-18 15:34:55 |