| 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 | 521 | 525 | 506 | 523 | 12,000 | -3 | 99% | 100% | 324% | ▼ | 100% | 101% | 94% | 98% | 101% |
| 20240726 | 517 | 520 | 510 | 516 | 7,600 | -7 | 99% | 100% | 63% | ▼▼ | 100% | 98% | 95% | 97% | 100% |
| 20240729 | 517 | 521 | 515 | 516 | 3,300 | 0 | 100% | 100% | 43% | -- | 101% | 96% | 96% | 97% | 100% |
| 20240730 | 513 | 519 | 513 | 516 | 11,700 | 0 | 100% | 101% | 355% | -- | 101% | 86% | 96% | 97% | 100% |
| 20240731 | 518 | 524 | 518 | 523 | 6,900 | 7 | 101% | 101% | 59% | ▲ | 101% | 94% | 99% | 98% | 101% |
| 20240801 | 502 | 516 | 493 | 507 | 50,100 | -16 | 97% | 101% | 726% | ▼ | 99% | 95% | 100% | 95% | 100% |
| 20240802 | 497 | 499 | 486 | 492 | 23,900 | -15 | 97% | 99% | 48% | ▼▼ | 92% | 100% | 103% | 92% | 100% |
| 20240805 | 481 | 482 | 442 | 442 | 46,400 | -50 | 90% | 92% | 194% | ▼▼▼ | 98% | 106% | 109% | 83% | 100% |
| 20240806 | 454 | 482 | 443 | 445 | 27,500 | 3 | 101% | 98% | 59% | ▲ | 104% | 106% | 110% | 83% | 101% |
| 20240807 | 450 | 471 | 450 | 470 | 7,400 | 25 | 106% | 104% | 27% | ▲▲ | 100% | 102% | 105% | 88% | 106% |
| 20240808 | 470 | 479 | 470 | 472 | 1,700 | 2 | 100% | 100% | 23% | ▲▲▲ | 101% | 101% | 104% | 89% | 107% |
| 20240809 | 476 | 480 | 471 | 480 | 3,100 | 8 | 102% | 101% | 182% | ▲▲▲▲ | 99% | 100% | 103% | 91% | 109% |
| 20240813 | 482 | 484 | 475 | 475 | 7,500 | -5 | 99% | 99% | 242% | ▼ | 100% | 102% | 104% | 90% | 107% |
| 20240814 | 476 | 480 | 476 | 478 | 400 | 3 | 101% | 100% | 5% | ▲ | 99% | 101% | 103% | 91% | 108% |
| 20240815 | 480 | 480 | 470 | 474 | 8,100 | -4 | 99% | 99% | 2025% | ▼ | 101% | 101% | 102% | 90% | 107% |
| 20240816 | 480 | 484 | 474 | 483 | 2,100 | 9 | 102% | 101% | 26% | ▲ | 100% | 101% | 101% | 91% | 109% |
| 20240819 | 483 | 489 | 480 | 484 | 2,600 | 1 | 100% | 100% | 124% | ▲▲ | 100% | 101% | 100% | 92% | 110% |
| 20240820 | 483 | 489 | 476 | 483 | 5,800 | -1 | 100% | 100% | 223% | ▼ | 101% | 102% | 100% | 92% | 109% |
| 20240821 | 483 | 486 | 480 | 486 | 1,300 | 3 | 101% | 101% | 22% | ▲ | 100% | 102% | 98% | 92% | 110% |
| 20240822 | 486 | 499 | 486 | 486 | 1,800 | 0 | 100% | 100% | 138% | -- | 101% | 102% | 99% | 93% | 110% |
| 20240823 | 484 | 488 | 484 | 488 | 600 | 2 | 100% | 101% | 33% | ▲ | 100% | 101% | 98% | 93% | 110% |
| 20240826 | 488 | 491 | 488 | 490 | 900 | 2 | 100% | 100% | 150% | ▲▲ | 101% | 100% | 97% | 94% | 111% |
| 20240827 | 490 | 495 | 488 | 495 | 1,100 | 5 | 101% | 101% | 122% | ▲▲▲ | 100% | 99% | 96% | 95% | 112% |
| 20240828 | 495 | 495 | 486 | 493 | 4,400 | -2 | 100% | 100% | 400% | ▼ | 100% | 98% | 96% | 94% | 112% |
| 20240829 | 493 | 493 | 493 | 493 | 700 | 0 | 100% | 100% | 16% | -- | 99% | 99% | 97% | 97% | 112% |
| 20240830 | 490 | 490 | 485 | 485 | 1,100 | -8 | 98% | 99% | 157% | ▼ | 100% | 98% | 97% | 98% | 110% |
| 20240902 | 489 | 489 | 482 | 488 | 1,300 | 3 | 101% | 100% | 118% | ▲ | 100% | 98% | 97% | 99% | 110% |
| 20240903 | 486 | 490 | 485 | 485 | 1,700 | -3 | 99% | 100% | 131% | ▼ | 100% | 98% | 98% | 98% | 109% |
| 20240904 | 485 | 485 | 480 | 483 | 1,400 | -2 | 100% | 100% | 82% | ▼▼ | 99% | 98% | 97% | 98% | 103% |
| 20240905 | 484 | 484 | 478 | 478 | 7,000 | -5 | 99% | 99% | 500% | ▼▼▼ | 99% | 98% | 96% | 97% | 101% |
| 20240906 | 484 | 484 | 478 | 478 | 2,600 | 0 | 100% | 99% | 37% | -- | 100% | 99% | 98% | 97% | 101% |
| 20240909 | 475 | 476 | 460 | 476 | 9,600 | -2 | 100% | 100% | 369% | ▼ | 98% | 96% | 96% | 96% | 100% |
| 20240910 | 484 | 485 | 465 | 476 | 4,200 | 0 | 100% | 98% | 44% | -- | 98% | 96% | 96% | 96% | 100% |
| 20240911 | 483 | 483 | 473 | 475 | 2,600 | -1 | 100% | 98% | 62% | ▼ | 99% | 99% | 97% | 96% | 100% |
| 20240912 | 476 | 482 | 472 | 472 | 7,700 | -3 | 99% | 99% | 296% | ▼▼ | 97% | 100% | 97% | 95% | 100% |
| 20240913 | 475 | 476 | 453 | 463 | 12,700 | -9 | 98% | 97% | 165% | ▼▼▼ | 99% | 101% | 100% | 94% | 100% |
| 20240917 | 464 | 464 | 459 | 459 | 800 | -4 | 99% | 99% | 6% | ▼▼▼▼ | 101% | 102% | 101% | 93% | 100% |
| 20240918 | 458 | 467 | 455 | 464 | 4,000 | 5 | 101% | 101% | 500% | ▲ | 102% | 98% | 101% | 94% | 101% |
| 20240919 | 464 | 478 | 464 | 473 | 1,700 | 9 | 102% | 102% | 43% | ▲▲ | 98% | 97% | 98% | 96% | 103% |
| 20240920 | 478 | 478 | 470 | 470 | 300 | -3 | 99% | 98% | 18% | ▼ | 99% | 99% | 100% | 95% | 102% |
| 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% | 100% | 94% | 100% |
| 20241004 | 456 | 461 | 455 | 461 | 2,400 | 7 | 102% | 101% | 77% | ▲▲ | 98% | 100% | 98% | 96% | 102% |
| 20241007 | 464 | 465 | 457 | 457 | 2,700 | -4 | 99% | 98% | 113% | ▼ | 99% | 101% | 0% | 96% | 101% |
| 20241008 | 459 | 459 | 450 | 456 | 5,700 | -1 | 100% | 99% | 211% | ▼▼ | 100% | 101% | 0% | 96% | 101% |
| 20241009 | 456 | 456 | 454 | 454 | 800 | -2 | 100% | 100% | 14% | ▼▼▼ | 100% | 102% | 0% | 95% | 100% |
| 20241010 | 456 | 456 | 453 | 456 | 6,200 | 2 | 100% | 100% | 775% | ▲ | 102% | 102% | 0% | 96% | 101% |
| 20241011 | 456 | 463 | 455 | 463 | 4,000 | 7 | 102% | 102% | 65% | ▲▲ | 98% | 101% | 0% | 98% | 102% |
| 20241015 | 464 | 464 | 457 | 457 | 20,600 | -6 | 99% | 98% | 515% | ▼ | 101% | 100% | 0% | 97% | 101% |
| 20241016 | 457 | 461 | 455 | 461 | 700 | 4 | 101% | 101% | 3% | ▲ | 100% | 98% | 0% | 97% | 102% |
| 20241017 | 464 | 469 | 463 | 463 | 2,000 | 2 | 100% | 100% | 286% | ▲▲ | 100% | 0% | 0% | 98% | 102% |
| 20241018 | 469 | 469 | 465 | 467 | 500 | 4 | 101% | 100% | 25% | ▲▲▲ | 99% | 0% | 0% | 99% | 103% |
| 20241021 | 462 | 462 | 456 | 457 | 1,900 | -10 | 98% | 99% | 380% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241022 | 457 | 459 | 455 | 457 | 1,000 | 0 | 100% | 100% | 53% | -- | % | % | % | 98% | 101% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-22 23:27:10 |
| 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 |
| 6155 | 2 | IR | 高松機械工業株式会社 - Part 3 | 2024-06-18 15:34:50 |