| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 436 | 443 | 433 | 433 | 3,700 | -5 | 99% | 99% | 1850% | ▼ | 100% | 101% | 107% | 96% | 101% |
| 20250121 | 435 | 435 | 433 | 435 | 2,100 | 2 | 100% | 100% | 57% | ▲ | 100% | 101% | 107% | 96% | 101% |
| 20250122 | 435 | 436 | 433 | 436 | 2,300 | 1 | 100% | 100% | 110% | ▲▲ | 100% | 101% | 106% | 97% | 102% |
| 20250123 | 436 | 439 | 436 | 436 | 1,600 | 0 | 100% | 100% | 70% | -- | 100% | 99% | 105% | 97% | 102% |
| 20250124 | 442 | 442 | 437 | 440 | 4,000 | 4 | 101% | 100% | 250% | ▲ | 100% | 100% | 106% | 98% | 103% |
| 20250127 | 439 | 440 | 436 | 439 | 2,600 | -1 | 100% | 100% | 65% | ▼ | 100% | 100% | 106% | 97% | 102% |
| 20250128 | 439 | 439 | 435 | 439 | 2,900 | 0 | 100% | 100% | 112% | -- | 100% | 101% | 106% | 97% | 102% |
| 20250129 | 438 | 438 | 438 | 438 | 500 | -1 | 100% | 100% | 17% | ▼ | 100% | 102% | 104% | 97% | 102% |
| 20250130 | 438 | 438 | 436 | 436 | 1,300 | -2 | 100% | 100% | 260% | ▼▼ | 100% | 101% | 104% | 97% | 101% |
| 20250131 | 440 | 440 | 437 | 439 | 12,500 | 3 | 101% | 100% | 962% | ▲ | 101% | 105% | 105% | 97% | 101% |
| 20250203 | 435 | 445 | 435 | 438 | 20,000 | -1 | 100% | 101% | 160% | ▼ | 100% | 105% | 105% | 97% | 101% |
| 20250204 | 443 | 445 | 441 | 443 | 1,100 | 5 | 101% | 100% | 6% | ▲ | 100% | 105% | 105% | 98% | 102% |
| 20250205 | 444 | 446 | 439 | 445 | 3,300 | 2 | 100% | 100% | 300% | ▲▲ | 100% | 104% | 105% | 100% | 103% |
| 20250206 | 446 | 446 | 442 | 446 | 700 | 1 | 100% | 100% | 21% | ▲▲▲ | 102% | 103% | 106% | 100% | 103% |
| 20250207 | 448 | 460 | 448 | 455 | 9,900 | 9 | 102% | 102% | 1414% | ▲▲▲▲ | 100% | 99% | 103% | 100% | 105% |
| 20250210 | 461 | 465 | 456 | 463 | 14,500 | 8 | 102% | 100% | 146% | ▲▲▲▲▲ | 100% | 98% | 102% | 100% | 107% |
| 20250212 | 465 | 465 | 457 | 464 | 7,600 | 1 | 100% | 100% | 52% | ▲▲▲▲▲▲ | 100% | 98% | 102% | 100% | 107% |
| 20250213 | 464 | 465 | 460 | 463 | 2,100 | -1 | 100% | 100% | 28% | ▼ | 97% | 99% | 103% | 100% | 107% |
| 20250214 | 459 | 462 | 447 | 447 | 15,400 | -16 | 97% | 97% | 733% | ▼▼ | 100% | 100% | 104% | 96% | 103% |
| 20250217 | 455 | 456 | 448 | 456 | 1,100 | 9 | 102% | 100% | 7% | ▲ | 100% | 99% | 103% | 98% | 105% |
| 20250218 | 458 | 458 | 449 | 456 | 5,400 | 0 | 100% | 100% | 491% | -- | 100% | 101% | 105% | 98% | 105% |
| 20250219 | 451 | 454 | 450 | 450 | 600 | -6 | 99% | 100% | 11% | ▼ | 100% | 100% | 104% | 97% | 103% |
| 20250220 | 455 | 457 | 448 | 456 | 7,800 | 6 | 101% | 100% | 1300% | ▲ | 100% | 101% | 103% | 98% | 105% |
| 20250225 | 455 | 455 | 454 | 455 | 4,000 | -1 | 100% | 100% | 51% | ▼ | 100% | 101% | 104% | 98% | 104% |
| 20250226 | 455 | 455 | 453 | 454 | 700 | -1 | 100% | 100% | 18% | ▼▼ | 101% | 102% | 104% | 98% | 104% |
| 20250227 | 454 | 457 | 452 | 457 | 1,200 | 3 | 101% | 101% | 171% | ▲ | 99% | 102% | 104% | 98% | 105% |
| 20250228 | 457 | 458 | 453 | 453 | 2,400 | -4 | 99% | 99% | 200% | ▼ | 101% | 104% | 105% | 98% | 104% |
| 20250303 | 452 | 459 | 451 | 458 | 3,900 | 5 | 101% | 101% | 163% | ▲ | 100% | 103% | 103% | 99% | 105% |
| 20250304 | 458 | 460 | 456 | 456 | 4,100 | -2 | 100% | 100% | 105% | ▼ | 101% | 103% | 103% | 98% | 104% |
| 20250305 | 458 | 465 | 456 | 463 | 5,300 | 7 | 102% | 101% | 129% | ▲ | 100% | 101% | 102% | 100% | 106% |
| 20250306 | 465 | 468 | 461 | 464 | 5,000 | 1 | 100% | 100% | 94% | ▲▲ | 100% | 100% | 102% | 100% | 105% |
| 20250307 | 466 | 470 | 465 | 468 | 2,500 | 4 | 101% | 100% | 50% | ▲▲▲ | 100% | 99% | 101% | 100% | 105% |
| 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% | 98% | 96% | 100% |
| 20250403 | 453 | 456 | 442 | 456 | 1,900 | -1 | 100% | 101% | 70% | ▼▼ | 102% | 102% | 0% | 96% | 100% |
| 20250404 | 443 | 453 | 438 | 453 | 7,200 | -3 | 99% | 102% | 379% | ▼▼▼ | 99% | 102% | 0% | 96% | 100% |
| 20250408 | 446 | 446 | 438 | 440 | 4,200 | -13 | 97% | 99% | 58% | ▼▼▼▼ | 101% | 105% | 0% | 93% | 100% |
| 20250409 | 439 | 443 | 438 | 442 | 2,500 | 2 | 100% | 101% | 60% | ▲ | 99% | 102% | 0% | 93% | 100% |
| 20250410 | 450 | 450 | 444 | 445 | 2,000 | 3 | 101% | 99% | 80% | ▲▲ | 101% | 101% | 0% | 94% | 101% |
| 20250411 | 448 | 453 | 446 | 452 | 1,700 | 7 | 102% | 101% | 85% | ▲▲▲ | 101% | 100% | 0% | 95% | 103% |
| 20250414 | 452 | 455 | 452 | 455 | 15,300 | 3 | 101% | 101% | 900% | ▲▲▲▲ | 102% | 99% | 0% | 96% | 103% |
| 20250415 | 448 | 459 | 448 | 459 | 2,100 | 4 | 101% | 102% | 14% | ▲▲▲▲▲ | 99% | 0% | 0% | 97% | 104% |
| 20250416 | 451 | 455 | 445 | 445 | 2,100 | -14 | 97% | 99% | 100% | ▼ | 102% | 0% | 0% | 94% | 101% |
| 20250417 | 446 | 454 | 446 | 454 | 700 | 9 | 102% | 102% | 33% | ▲ | 98% | 0% | 0% | 96% | 103% |
| 20250418 | 453 | 455 | 444 | 444 | 2,400 | -10 | 98% | 98% | 343% | ▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2025-04-19 03:22:12 |
| 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 |