| 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 | 469 | 469 | 455 | 465 | 13,400 | -5 | 99% | 99% | 4467% | ▼▼ | 98% | 97% | 100% | 94% | 101% |
| 20240925 | 465 | 466 | 452 | 457 | 12,400 | -8 | 98% | 98% | 93% | ▼▼▼ | 100% | 99% | 102% | 92% | 100% |
| 20240926 | 457 | 465 | 455 | 455 | 7,300 | -2 | 100% | 100% | 59% | ▼▼▼▼ | 102% | 100% | 103% | 92% | 100% |
| 20240927 | 455 | 465 | 453 | 465 | 10,700 | 10 | 102% | 102% | 147% | ▲ | 99% | 101% | 102% | 94% | 102% |
| 20240930 | 457 | 460 | 451 | 453 | 3,900 | -12 | 97% | 99% | 36% | ▼ | 98% | 100% | 101% | 93% | 100% |
| 20241001 | 461 | 461 | 453 | 453 | 600 | 0 | 100% | 98% | 15% | -- | 100% | 101% | 103% | 93% | 100% |
| 20241002 | 453 | 472 | 452 | 452 | 4,900 | -1 | 100% | 100% | 817% | ▼ | 100% | 100% | 103% | 93% | 100% |
| 20241003 | 455 | 458 | 451 | 454 | 3,100 | 2 | 100% | 100% | 63% | ▲ | 101% | 100% | 101% | 94% | 100% |
| 20241004 | 456 | 461 | 455 | 461 | 2,400 | 7 | 102% | 101% | 77% | ▲▲ | 98% | 100% | 99% | 96% | 102% |
| 20241007 | 464 | 465 | 457 | 457 | 2,700 | -4 | 99% | 98% | 113% | ▼ | 99% | 101% | 100% | 96% | 101% |
| 20241008 | 459 | 459 | 450 | 456 | 5,700 | -1 | 100% | 99% | 211% | ▼▼ | 100% | 101% | 101% | 96% | 101% |
| 20241009 | 456 | 456 | 454 | 454 | 800 | -2 | 100% | 100% | 14% | ▼▼▼ | 100% | 102% | 101% | 95% | 100% |
| 20241010 | 456 | 456 | 453 | 456 | 6,200 | 2 | 100% | 100% | 775% | ▲ | 102% | 102% | 101% | 96% | 101% |
| 20241011 | 456 | 463 | 455 | 463 | 4,000 | 7 | 102% | 102% | 65% | ▲▲ | 98% | 101% | 99% | 98% | 102% |
| 20241015 | 464 | 464 | 457 | 457 | 20,600 | -6 | 99% | 98% | 515% | ▼ | 101% | 100% | 101% | 97% | 101% |
| 20241016 | 457 | 461 | 455 | 461 | 700 | 4 | 101% | 101% | 3% | ▲ | 100% | 98% | 99% | 97% | 102% |
| 20241017 | 464 | 469 | 463 | 463 | 2,000 | 2 | 100% | 100% | 286% | ▲▲ | 100% | 97% | 99% | 98% | 102% |
| 20241018 | 469 | 469 | 465 | 467 | 500 | 4 | 101% | 100% | 25% | ▲▲▲ | 99% | 98% | 100% | 99% | 103% |
| 20241021 | 462 | 462 | 456 | 457 | 1,900 | -10 | 98% | 99% | 380% | ▼ | 100% | 99% | 101% | 97% | 101% |
| 20241022 | 457 | 459 | 455 | 457 | 1,000 | 0 | 100% | 100% | 53% | -- | 100% | 100% | 102% | 98% | 101% |
| 20241023 | 456 | 456 | 452 | 455 | 2,400 | -2 | 100% | 100% | 240% | ▼ | 100% | 100% | 102% | 97% | 101% |
| 20241024 | 455 | 455 | 455 | 455 | 4,400 | 0 | 100% | 100% | 183% | -- | 100% | 101% | 102% | 97% | 101% |
| 20241025 | 455 | 455 | 450 | 453 | 2,900 | -2 | 100% | 100% | 66% | ▼ | 99% | 101% | 101% | 97% | 100% |
| 20241028 | 457 | 457 | 451 | 453 | 4,300 | 0 | 100% | 99% | 148% | -- | 100% | 100% | 102% | 97% | 100% |
| 20241029 | 453 | 457 | 453 | 455 | 1,200 | 2 | 100% | 100% | 28% | ▲ | 100% | 100% | 102% | 97% | 101% |
| 20241030 | 455 | 455 | 455 | 455 | 300 | 0 | 100% | 100% | 25% | -- | 101% | 100% | 101% | 97% | 101% |
| 20241031 | 457 | 461 | 456 | 461 | 2,400 | 6 | 101% | 101% | 800% | ▲ | 99% | 102% | 103% | 99% | 102% |
| 20241101 | 450 | 455 | 447 | 447 | 11,700 | -14 | 97% | 99% | 488% | ▼ | 101% | 102% | 103% | 96% | 100% |
| 20241105 | 450 | 461 | 450 | 453 | 5,300 | 6 | 101% | 101% | 45% | ▲ | 98% | 100% | 100% | 97% | 101% |
| 20241106 | 461 | 461 | 449 | 450 | 2,600 | -3 | 99% | 98% | 49% | ▼ | 100% | 100% | 101% | 96% | 101% |
| 20241107 | 458 | 458 | 448 | 456 | 3,800 | 6 | 101% | 100% | 146% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20241108 | 460 | 460 | 457 | 458 | 1,800 | 2 | 100% | 100% | 47% | ▲▲ | 101% | 101% | 101% | 98% | 102% |
| 20241111 | 457 | 461 | 457 | 461 | 5,400 | 3 | 101% | 101% | 300% | ▲▲▲ | 100% | 101% | 101% | 99% | 103% |
| 20241112 | 460 | 464 | 459 | 459 | 8,200 | -2 | 100% | 100% | 152% | ▼ | 100% | 100% | 100% | 98% | 103% |
| 20241113 | 461 | 461 | 459 | 459 | 300 | 0 | 100% | 100% | 4% | -- | 100% | 100% | 102% | 98% | 103% |
| 20241114 | 457 | 459 | 457 | 458 | 3,300 | -1 | 100% | 100% | 1100% | ▼ | 101% | 101% | 101% | 98% | 102% |
| 20241115 | 458 | 463 | 458 | 463 | 1,000 | 5 | 101% | 101% | 30% | ▲ | 100% | 100% | 101% | 99% | 104% |
| 20241118 | 460 | 461 | 459 | 459 | 1,700 | -4 | 99% | 100% | 170% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20241119 | 459 | 463 | 459 | 459 | 4,900 | 0 | 100% | 100% | 288% | -- | 100% | 101% | 101% | 99% | 103% |
| 20241120 | 458 | 461 | 458 | 459 | 24,800 | 0 | 100% | 100% | 506% | -- | 101% | 101% | 101% | 99% | 103% |
| 20241121 | 459 | 462 | 459 | 462 | 900 | 3 | 101% | 101% | 4% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20241122 | 462 | 462 | 455 | 461 | 3,800 | -1 | 100% | 100% | 422% | ▼ | 100% | 100% | 101% | 100% | 103% |
| 20241125 | 461 | 461 | 457 | 459 | 1,900 | -2 | 100% | 100% | 50% | ▼▼ | 100% | 100% | 101% | 99% | 103% |
| 20241126 | 460 | 462 | 458 | 462 | 700 | 3 | 101% | 100% | 37% | ▲ | 100% | 99% | 100% | 100% | 103% |
| 20241127 | 463 | 463 | 454 | 462 | 3,200 | 0 | 100% | 100% | 457% | -- | 100% | 99% | 99% | 100% | 103% |
| 20241128 | 463 | 463 | 458 | 463 | 3,100 | 1 | 100% | 100% | 97% | ▲ | 99% | 99% | 98% | 100% | 104% |
| 20241129 | 463 | 463 | 458 | 458 | 2,000 | -5 | 99% | 99% | 65% | ▼ | 100% | 100% | 99% | 99% | 102% |
| 20241202 | 459 | 459 | 458 | 458 | 2,100 | 0 | 100% | 100% | 105% | -- | 100% | 101% | 99% | 99% | 102% |
| 20241203 | 459 | 460 | 457 | 459 | 2,800 | 1 | 100% | 100% | 133% | ▲ | 100% | 102% | 99% | 99% | 102% |
| 20241204 | 456 | 458 | 454 | 454 | 5,000 | -5 | 99% | 100% | 179% | ▼ | 100% | 102% | 99% | 98% | 100% |
| 20241205 | 456 | 459 | 455 | 458 | 3,300 | 4 | 101% | 100% | 66% | ▲ | 100% | 101% | 97% | 99% | 101% |
| 20241206 | 459 | 459 | 455 | 459 | 2,300 | 1 | 100% | 100% | 70% | ▲▲ | 100% | 99% | 0% | 99% | 101% |
| 20241209 | 461 | 463 | 460 | 463 | 18,300 | 4 | 101% | 100% | 796% | ▲▲▲ | 99% | 99% | 0% | 100% | 102% |
| 20241210 | 460 | 462 | 454 | 455 | 23,000 | -8 | 98% | 99% | 126% | ▼ | 102% | 100% | 0% | 98% | 100% |
| 20241211 | 455 | 464 | 455 | 464 | 8,100 | 9 | 102% | 102% | 35% | ▲ | 99% | 98% | 0% | 100% | 102% |
| 20241212 | 464 | 464 | 456 | 458 | 22,400 | -6 | 99% | 99% | 277% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241213 | 454 | 457 | 450 | 456 | 10,900 | -2 | 100% | 100% | 49% | ▼▼ | 100% | 99% | 0% | 98% | 100% |
| 20241216 | 453 | 455 | 453 | 455 | 2,200 | -1 | 100% | 100% | 20% | ▼▼▼ | 100% | 99% | 0% | 98% | 100% |
| 20241217 | 452 | 453 | 452 | 453 | 700 | -2 | 100% | 100% | 32% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 453 | 453 | 451 | 452 | 3,400 | -1 | 100% | 100% | 486% | ▼▼▼▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241219 | 451 | 453 | 450 | 450 | 2,200 | -2 | 100% | 100% | 65% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241220 | 451 | 451 | 445 | 447 | 14,700 | -3 | 99% | 99% | 668% | ▼▼▼▼▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U2EA | 350 | 2024-08-20 15:09 | 高松機械工業株式会社 | 井上 英一郎 | 変更報告書 |
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 | 2024-12-21 21:25:16 |
| 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 |
| 6155 | 2 | IR | 高松機械工業株式会社 - Part 6 | 2024-06-18 15:34:54 |
| 6155 | 2 | IR | 高松機械工業株式会社 - Part 5 | 2024-06-18 15:34:52 |
| 6155 | 2 | IR | 高松機械工業株式会社 - Part 4 | 2024-06-18 15:34:51 |