6617--東光高岳-【電気機器】【】東光電気と高岳製作所が統合スマートメーター
売上高:1073780-当期純利益:46680-総資産:1166270-時価:33529178----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409241,8221,8491,8071,83233,80015101%101%108%▲▲▲▲100%99%102%98%106%
202409251,8291,8491,8121,83223,2000100%100%69%--101%98%101%98%106%
202409261,8441,8641,8301,86449,10032102%101%212%101%98%100%100%108%
202409271,8561,8921,8411,880154,30016101%101%314%▲▲98%101%101%100%109%
202409301,8401,8421,7851,79850,300-8296%98%33%101%105%111%96%104%
202410011,8031,8291,7911,81431,00016101%101%62%99%104%110%96%105%
202410021,8161,8281,7961,79829,800-1699%99%96%98%101%107%96%104%
202410031,8601,8621,8231,82620,60028102%98%69%101%101%108%97%106%
202410041,8421,8741,8371,85343,20027101%101%210%▲▲101%98%106%99%107%
202410071,8801,9001,8711,89144,80038102%101%104%▲▲▲101%100%108%100%110%
202410081,8531,8901,8531,87448,400-1799%101%108%97%97%107%99%109%
202410091,9141,9141,8461,85929,300-1599%97%61%▼▼99%98%110%98%108%
202410101,8591,8731,8331,84026,000-1999%99%89%▼▼▼99%99%112%97%107%
202410111,8331,8481,8221,82322,300-1799%99%86%▼▼▼▼100%98%111%96%106%
202410151,8511,8691,8301,85731,50034102%100%141%100%100%113%98%108%
202410161,8181,8491,8181,82725,000-3098%100%79%99%99%116%97%106%
202410171,8201,8261,8021,80819,000-1999%99%76%▼▼99%98%116%96%104%
202410181,8151,8151,7931,79724,200-1199%99%127%▼▼▼101%99%117%95%100%
202410211,8001,8251,7961,81421,90017101%101%90%99%98%116%96%101%
202410221,8171,8241,7941,79628,800-1899%99%132%99%111%118%95%100%
202410231,7901,8011,7721,77226,800-2499%99%93%▼▼101%113%120%94%100%
202410241,7611,7851,7601,77826,9006100%101%100%99%111%119%94%100%
202410251,7691,7821,7451,75232,600-2699%99%121%102%114%120%93%100%
202410281,7501,7951,7501,78824,30036102%102%75%100%100%106%95%102%
202410291,9882,0561,9601,993197,400205111%100%812%▲▲98%99%106%100%114%
202410301,9931,9931,9461,957227,800-3698%98%115%100%104%107%98%112%
202410311,9601,9761,9371,96639,0009100%100%17%102%105%104%99%112%
202411011,9531,9971,9491,99143,70025101%102%112%▲▲99%103%104%100%114%
202411051,9651,9911,9491,95126,800-4098%99%61%101%103%104%98%111%
202411061,9511,9901,9511,97438,10023101%101%142%103%101%102%99%113%
202411071,9952,0601,9952,04773,60073104%103%193%▲▲98%103%99%100%117%
202411082,0502,0682,0182,01837,700-2999%98%51%100%106%102%99%115%
202411111,9892,0001,9761,98914,900-2999%100%40%▼▼101%105%104%97%114%
202411121,9892,0111,9782,00016,30011101%101%109%101%102%104%98%114%
202411131,9942,0261,9672,00838,4008100%101%236%▲▲104%100%102%98%115%
202411142,0252,1202,0202,10898,100100105%104%255%▲▲▲99%95%98%100%120%
202411152,1182,1392,0862,09266,800-1699%99%68%98%97%99%99%119%
202411182,0922,0922,0252,04027,600-5298%98%41%▼▼100%100%103%97%116%
202411192,0302,0592,0262,03312,600-7100%100%46%▼▼▼98%99%102%96%116%
202411202,0472,0552,0122,01219,300-2199%98%153%▼▼▼▼100%99%103%95%115%
202411212,0252,0372,0172,01821,9006100%100%113%101%99%103%96%115%
202411222,0182,0452,0172,03635,70018101%101%163%▲▲99%98%102%97%116%
202411252,0502,0662,0352,03634,2000100%99%96%--98%98%102%97%114%
202411262,0352,0601,9862,00043,700-3698%98%128%98%101%104%95%103%
202411272,0002,0001,9431,96439,800-3698%98%91%▼▼102%102%106%93%101%
202411281,9642,0041,9632,00017,40036102%102%44%100%100%105%95%103%
202411291,9842,0101,9821,98715,000-1399%100%86%101%100%105%94%102%
202412021,9852,0161,9852,00311,90016101%101%79%100%102%103%95%103%
202412032,0212,0462,0012,01130,5008100%100%256%▲▲99%104%104%95%102%
202412041,9902,0101,9711,97120,300-4098%99%67%101%105%105%94%100%
202412051,9701,9991,9321,99150,10020101%101%247%99%103%103%94%101%
202412061,9912,0031,9621,96236,700-2999%99%73%105%105%0%93%100%
202412091,9712,0701,9692,06345,700101105%105%125%99%100%0%98%105%
202412102,0892,1192,0532,06944,2006100%99%97%▲▲99%101%0%98%105%
202412112,0592,0592,0302,03026,300-3998%99%60%100%100%0%96%103%
202412122,0572,0722,0422,04746,80017101%100%178%103%103%0%98%104%
202412132,0172,0862,0172,06963,40022101%103%135%▲▲100%100%0%100%105%
202412162,0842,1062,0702,08337,90014101%100%60%▲▲▲99%100%0%100%106%
202412172,0702,0802,0502,05816,300-2599%99%43%99%0%0%99%105%
202412182,0582,0652,0442,04710,600-1199%99%65%▼▼102%0%0%98%104%
202412192,0472,0932,0442,07817,90031102%102%169%99%0%0%100%106%
202412202,0882,1052,0542,06055,600-1899%99%311%%%%99%105%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-135,300358,400600222,3004,700136,100
2024-12-064,800355,600600218,2004,200137,400
2024-11-296,600355,400700218,5005,900136,900
2024-11-2210,800356,8003,400218,5007,400138,300
2024-11-1511,600349,7003,600213,3008,000136,400
2024-11-0812,300344,8003,400209,3008,900135,500
2024-11-0116,200342,4004,700205,20011,500137,200
2024-10-255,100327,0000183,3005,100143,700
2024-10-181,900336,0000180,9001,900155,100
2024-10-111,900334,1000180,3001,900153,800
2024-10-041,900347,1000183,2001,900163,900
2024-09-272,600359,1000184,7002,600174,400
2024-09-202,500346,7000183,7002,500163,000
2024-09-132,300331,3000174,0002,300157,300
2024-09-062,200321,2000163,7002,200157,500
2024-08-304,000314,6001,000160,5003,000154,100
2024-08-232,200324,9000157,9002,200167,000
2024-08-162,600322,2000157,8002,600164,400
2024-08-093,600340,8000174,8003,600166,000
2024-08-024,300373,4000182,1004,300191,300
2024-07-269,300387,300300168,1009,000219,200
2024-07-195,900378,2000164,9005,900213,300
2024-07-126,100376,8000164,3006,100212,500
2024-07-056,200381,2000165,4006,200215,800
2024-06-287,000371,2000155,3007,000215,900
2024-06-218,100379,8000160,2008,100219,600
2024-06-146,900379,4000160,2006,900219,200
2024-06-0716,600373,1000154,40016,600218,700
2024-05-3111,000378,3000165,60011,000212,700
2024-05-247,800358,2000143,1007,800215,100
2024-05-177,100354,8000146,9007,100207,900
2024-05-109,200354,7000147,0009,200207,700
2024-05-0211,300359,2000149,70011,300209,500
2024-04-2620,800379,200400157,50020,400221,700
2024-04-198,000308,8000156,7008,000152,100
2024-04-1213,500316,700200155,20013,300161,500
2024-04-057,500292,1000149,1007,500143,000
2024-03-298,900293,8000152,9008,900140,900
2024-03-229,300300,0000154,4009,300145,600
2024-03-157,800294,8000130,6007,800164,200
2024-03-089,700302,000500135,5009,200166,500
2024-03-0111,900284,4000126,00011,900158,400
2024-02-2211,300288,2000130,70011,300157,500
2024-02-1610,700278,3000119,30010,700159,000
2024-02-0912,800289,1000118,30012,800170,800
2024-02-0221,600274,900200113,50021,400161,400
2024-01-268,500202,800056,3008,500146,500
2024-01-196,500192,400052,1006,500140,300
2024-01-126,900186,400051,6006,900134,800

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-10-30 モルガン・スタンレーMUFG証券株式会社76,0620.46%-8,0681,9931,9931,9461,957227,800
2024-10-29 モルガン・スタンレーMUFG証券株式会社84,1300.51%-14,7001,9882,0561,9601,993197,400
2024-10-25 モルガン・スタンレーMUFG証券株式会社98,8300.60%16,9001,7691,7821,7451,75232,600
2024-10-21 モルガン・スタンレーMUFG証券株式会社81,9300.50%6001,8001,8251,7961,81421,900
2024-10-18 モルガン・スタンレーMUFG証券株式会社81,3300.49%-9001,8151,8151,7931,79724,200
2024-10-07 モルガン・スタンレーMUFG証券株式会社82,2300.50%1,5001,8801,9001,8711,89144,800
2024-09-27 モルガン・スタンレーMUFG証券株式会社80,7300.49%-15,9001,8561,8921,8411,880154,300
2024-09-17 モルガン・スタンレーMUFG証券株式会社96,6300.59%-10,3001,7471,7551,7041,727110,500
2024-08-30 Integrated Core Strategies (Asia) Pte. Ltd.53,1710.32%-46,3001,8491,8791,8351,860222,100
2024-08-30 モルガン・スタンレーMUFG証券株式会社106,9300.65%-21,5001,8491,8791,8351,860222,100
2024-08-29 Integrated Core Strategies (Asia) Pte. Ltd.99,4710.61%1,7681,7811,7551,76927,800
2024-08-23 モルガン・スタンレーMUFG証券株式会社128,4300.78%-2,5001,8101,8211,7931,81724,400
2024-08-14 モルガン・スタンレーMUFG証券株式会社130,9300.80%5,8361,7511,8041,7331,79429,000
2024-08-02 モルガン・スタンレーMUFG証券株式会社125,0940.76%14,6001,9051,9141,8411,850165,700
2024-07-31 モルガン・スタンレーMUFG証券株式会社110,4940.67%25,6001,9052,0211,9002,02169,000
2024-07-26 モルガン・スタンレーMUFG証券株式会社84,8940.52%1,8951,9191,8631,89960,800
2024-06-19 GOLDMAN SACHS INTERNATIONAL81,2240.49%-3002,0492,0542,0392,05424,300
2024-06-13 GOLDMAN SACHS INTERNATIONAL81,5240.50%1,1002,0342,0471,9871,99071,700
2024-06-11 GOLDMAN SACHS INTERNATIONAL80,4240.49%-1,3002,0452,0582,0382,04833,600
2024-06-03 GOLDMAN SACHS INTERNATIONAL81,7240.50%6002,1202,1322,1072,11637,400
2024-05-31 GOLDMAN SACHS INTERNATIONAL81,1240.49%-2,3002,0582,1112,0572,098110,100
2024-05-30 GOLDMAN SACHS INTERNATIONAL83,4240.51%2,0452,0612,0352,05854,900

TDnet更新情報

報告日strtime銘柄タイトル
2024102816:00東光高岳 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024102817:00東光高岳 一連の不適切事案の反省・教訓を踏まえたSQCファースト改革及び役員の人事措置について
2024102817:00東光高岳 取締役の退任に関するお知らせ
2024091919:00東光高岳 調査・検証委員会による追加報告書ならびに最終報告書受領について
2024091919:45東光高岳 品質に係る総点検調査結果について
2024072616:00東光高岳 2025年3月期第1四半期決算短信〔日本基準〕(連結)
2024062717:00東光高岳 支配株主等に関する事項について
2024060317:00東光高岳 ISO9001 認証の一部再認証取得に関する件
2024051416:00東光高岳 変成器類の一部製品における不適切事案について
2024051416:00東光高岳 特別高圧変圧器類の不適切事案に関する調査・検証委員会の中間報告書受領について
2024042519:00東光高岳 2024年3月期決算短信〔日本基準〕(連結)
2024042519:00東光高岳 剰余金の配当(期末配当)に関するお知らせ
2024042519:00東光高岳 取締役の異動に関するお知らせ
2024042519:00東光高岳 次期中期経営計画の策定・公表延期に関するお知らせ
2024012916:00東光高岳 業績予想の修正に関するお知らせ
2024012916:00東光高岳 2024年3月期第3四半期決算短信〔日本基準〕(連結)
2024012217:00東光高岳 当社製特別高圧変圧器類の不適切事案に関するお知らせ

EDINEt更新情報

企業サイト更新情報