| 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 | 960 | 973 | 956 | 966 | 97,100 | -7 | 99% | 101% | 80% | ▼▼▼▼▼▼▼▼ | 100% | 103% | 134% | 92% | 100% |
| 20240726 | 966 | 974 | 957 | 969 | 75,300 | 3 | 100% | 100% | 78% | ▲ | 100% | 98% | 132% | 93% | 100% |
| 20240729 | 980 | 987 | 971 | 982 | 65,100 | 13 | 101% | 100% | 86% | ▲▲ | 100% | 93% | 133% | 94% | 102% |
| 20240730 | 980 | 985 | 972 | 979 | 243,200 | -3 | 100% | 100% | 374% | ▼ | 101% | 85% | 134% | 94% | 101% |
| 20240731 | 984 | 995 | 974 | 995 | 47,300 | 16 | 102% | 101% | 19% | ▲ | 97% | 88% | 138% | 96% | 103% |
| 20240801 | 988 | 988 | 961 | 962 | 88,800 | -33 | 97% | 97% | 188% | ▼ | 97% | 108% | 145% | 93% | 100% |
| 20240802 | 939 | 939 | 905 | 907 | 211,700 | -55 | 94% | 97% | 238% | ▼▼ | 90% | 128% | 158% | 89% | 100% |
| 20240805 | 862 | 867 | 777 | 780 | 244,700 | -127 | 86% | 90% | 116% | ▼▼▼ | 100% | 133% | 162% | 77% | 100% |
| 20240806 | 843 | 864 | 826 | 841 | 159,500 | 61 | 108% | 100% | 65% | ▲ | 103% | 139% | 162% | 83% | 108% |
| 20240807 | 840 | 887 | 835 | 868 | 138,900 | 27 | 103% | 103% | 87% | ▲▲ | 119% | 136% | 159% | 86% | 111% |
| 20240808 | 858 | 1,018 | 849 | 1,018 | 117,000 | 150 | 117% | 119% | 84% | ▲▲▲ | 97% | 109% | 120% | 100% | 131% |
| 20240809 | 1,137 | 1,139 | 1,077 | 1,101 | 810,400 | 83 | 108% | 97% | 693% | ▲▲▲▲ | 98% | 109% | 120% | 100% | 141% |
| 20240813 | 1,138 | 1,153 | 1,107 | 1,119 | 375,300 | 18 | 102% | 98% | 46% | ▲▲▲▲▲ | 103% | 108% | 120% | 100% | 143% |
| 20240814 | 1,135 | 1,183 | 1,122 | 1,166 | 325,600 | 47 | 104% | 103% | 87% | ▲▲▲▲▲▲ | 100% | 107% | 117% | 100% | 149% |
| 20240815 | 1,166 | 1,170 | 1,151 | 1,163 | 195,000 | -3 | 100% | 100% | 60% | ▼ | 103% | 106% | 113% | 100% | 149% |
| 20240816 | 1,206 | 1,243 | 1,192 | 1,238 | 405,300 | 75 | 106% | 103% | 208% | ▲ | 100% | 104% | 110% | 100% | 159% |
| 20240819 | 1,236 | 1,250 | 1,222 | 1,231 | 236,300 | -7 | 99% | 100% | 58% | ▼ | 99% | 104% | 110% | 99% | 158% |
| 20240820 | 1,240 | 1,245 | 1,218 | 1,227 | 192,100 | -4 | 100% | 99% | 81% | ▼▼ | 102% | 106% | 108% | 99% | 157% |
| 20240821 | 1,227 | 1,253 | 1,225 | 1,250 | 186,400 | 23 | 102% | 102% | 97% | ▲ | 102% | 105% | 105% | 100% | 160% |
| 20240822 | 1,259 | 1,284 | 1,257 | 1,281 | 156,300 | 31 | 102% | 102% | 84% | ▲▲ | 100% | 106% | 101% | 100% | 164% |
| 20240823 | 1,290 | 1,304 | 1,282 | 1,290 | 189,600 | 9 | 101% | 100% | 121% | ▲▲▲ | 99% | 106% | 101% | 100% | 165% |
| 20240826 | 1,292 | 1,297 | 1,270 | 1,285 | 186,600 | -5 | 100% | 99% | 98% | ▼ | 101% | 106% | 102% | 100% | 165% |
| 20240827 | 1,285 | 1,318 | 1,274 | 1,304 | 147,600 | 19 | 101% | 101% | 79% | ▲ | 101% | 104% | 100% | 100% | 167% |
| 20240828 | 1,304 | 1,319 | 1,293 | 1,319 | 104,100 | 15 | 101% | 101% | 71% | ▲▲ | 104% | 104% | 100% | 100% | 169% |
| 20240829 | 1,314 | 1,379 | 1,296 | 1,364 | 316,000 | 45 | 103% | 104% | 304% | ▲▲▲ | 99% | 96% | 95% | 100% | 175% |
| 20240830 | 1,375 | 1,375 | 1,344 | 1,359 | 235,000 | -5 | 100% | 99% | 74% | ▼ | 99% | 97% | 96% | 100% | 174% |
| 20240902 | 1,369 | 1,384 | 1,357 | 1,360 | 195,400 | 1 | 100% | 99% | 83% | ▲ | 100% | 96% | 96% | 100% | 174% |
| 20240903 | 1,364 | 1,367 | 1,349 | 1,361 | 139,000 | 1 | 100% | 100% | 71% | ▲▲ | 99% | 99% | 99% | 100% | 162% |
| 20240904 | 1,321 | 1,348 | 1,307 | 1,307 | 353,800 | -54 | 96% | 99% | 255% | ▼ | 102% | 100% | 100% | 96% | 151% |
| 20240905 | 1,301 | 1,358 | 1,294 | 1,324 | 224,500 | 17 | 101% | 102% | 63% | ▲ | 98% | 97% | 96% | 97% | 130% |
| 20240906 | 1,339 | 1,340 | 1,296 | 1,308 | 156,300 | -16 | 99% | 98% | 70% | ▼ | 102% | 102% | 102% | 96% | 119% |
| 20240909 | 1,263 | 1,294 | 1,260 | 1,285 | 210,700 | -23 | 98% | 102% | 135% | ▼▼ | 101% | 100% | 99% | 94% | 115% |
| 20240910 | 1,295 | 1,311 | 1,285 | 1,302 | 94,400 | 17 | 101% | 101% | 45% | ▲ | 98% | 100% | 98% | 95% | 112% |
| 20240911 | 1,300 | 1,300 | 1,260 | 1,269 | 174,100 | -33 | 97% | 98% | 184% | ▼ | 100% | 101% | 98% | 93% | 109% |
| 20240912 | 1,296 | 1,310 | 1,278 | 1,293 | 122,700 | 24 | 102% | 100% | 70% | ▲ | 100% | 102% | 99% | 95% | 105% |
| 20240913 | 1,288 | 1,295 | 1,276 | 1,286 | 112,600 | -7 | 99% | 100% | 92% | ▼ | 100% | 101% | 99% | 94% | 105% |
| 20240917 | 1,295 | 1,298 | 1,272 | 1,294 | 119,100 | 8 | 101% | 100% | 106% | ▲ | 99% | 99% | 98% | 95% | 105% |
| 20240918 | 1,300 | 1,318 | 1,286 | 1,289 | 147,700 | -5 | 100% | 99% | 124% | ▼ | 101% | 99% | 98% | 95% | 103% |
| 20240919 | 1,300 | 1,312 | 1,293 | 1,308 | 146,600 | 19 | 101% | 101% | 99% | ▲ | 99% | 97% | 97% | 96% | 103% |
| 20240920 | 1,320 | 1,326 | 1,298 | 1,303 | 200,500 | -5 | 100% | 99% | 137% | ▼ | 99% | 96% | 95% | 96% | 103% |
| 20240924 | 1,310 | 1,312 | 1,283 | 1,292 | 255,500 | -11 | 99% | 99% | 127% | ▼▼ | 99% | 98% | 96% | 95% | 102% |
| 20240925 | 1,289 | 1,289 | 1,265 | 1,278 | 288,200 | -14 | 99% | 99% | 113% | ▼▼▼ | 100% | 99% | 97% | 94% | 101% |
| 20240926 | 1,280 | 1,290 | 1,269 | 1,284 | 386,400 | 6 | 100% | 100% | 134% | ▲ | 101% | 100% | 100% | 94% | 101% |
| 20240927 | 1,244 | 1,266 | 1,230 | 1,252 | 336,200 | -32 | 98% | 101% | 87% | ▼ | 100% | 103% | 102% | 92% | 100% |
| 20240930 | 1,223 | 1,249 | 1,223 | 1,228 | 223,400 | -24 | 98% | 100% | 66% | ▼▼ | 102% | 103% | 101% | 90% | 100% |
| 20241001 | 1,235 | 1,271 | 1,235 | 1,264 | 141,600 | 36 | 103% | 102% | 63% | ▲ | 100% | 103% | 100% | 93% | 103% |
| 20241002 | 1,234 | 1,254 | 1,233 | 1,233 | 192,900 | -31 | 98% | 100% | 136% | ▼ | 99% | 99% | 99% | 91% | 100% |
| 20241003 | 1,249 | 1,251 | 1,228 | 1,239 | 103,000 | 6 | 100% | 99% | 53% | ▲ | 102% | 100% | 100% | 94% | 101% |
| 20241004 | 1,235 | 1,274 | 1,233 | 1,265 | 135,900 | 26 | 102% | 102% | 132% | ▲▲ | 100% | 96% | 95% | 96% | 103% |
| 20241007 | 1,276 | 1,282 | 1,268 | 1,276 | 112,800 | 11 | 101% | 100% | 83% | ▲▲▲ | 97% | 97% | 0% | 98% | 104% |
| 20241008 | 1,265 | 1,266 | 1,224 | 1,224 | 194,600 | -52 | 96% | 97% | 173% | ▼ | 100% | 100% | 0% | 94% | 100% |
| 20241009 | 1,237 | 1,237 | 1,217 | 1,234 | 92,400 | 10 | 101% | 100% | 47% | ▲ | 100% | 101% | 0% | 94% | 101% |
| 20241010 | 1,234 | 1,241 | 1,225 | 1,231 | 75,100 | -3 | 100% | 100% | 81% | ▼ | 99% | 100% | 0% | 94% | 101% |
| 20241011 | 1,240 | 1,257 | 1,229 | 1,229 | 98,400 | -2 | 100% | 99% | 131% | ▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20241015 | 1,232 | 1,237 | 1,218 | 1,232 | 93,500 | 3 | 100% | 100% | 95% | ▲ | 101% | 100% | 0% | 94% | 101% |
| 20241016 | 1,227 | 1,248 | 1,223 | 1,243 | 62,000 | 11 | 101% | 101% | 66% | ▲▲ | 99% | 98% | 0% | 95% | 102% |
| 20241017 | 1,243 | 1,246 | 1,228 | 1,228 | 57,200 | -15 | 99% | 99% | 92% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241018 | 1,234 | 1,247 | 1,232 | 1,238 | 68,000 | 10 | 101% | 100% | 119% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20241021 | 1,239 | 1,239 | 1,226 | 1,233 | 94,500 | -5 | 100% | 100% | 139% | ▼ | 99% | 0% | 0% | 95% | 101% |
| 20241022 | 1,233 | 1,238 | 1,212 | 1,215 | 141,000 | -18 | 99% | 99% | 149% | ▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 20,100 | 389,200 | 0 | 176,700 | 20,100 | 212,500 |
| 2024-10-11 | 17,900 | 416,400 | 0 | 190,800 | 17,900 | 225,600 |
| 2024-10-04 | 31,500 | 421,900 | 0 | 205,700 | 31,500 | 216,200 |
| 2024-09-27 | 47,500 | 418,800 | 1,000 | 195,200 | 46,500 | 223,600 |
| 2024-09-20 | 34,000 | 412,000 | 0 | 167,400 | 34,000 | 244,600 |
| 2024-09-13 | 28,600 | 421,300 | 0 | 160,500 | 28,600 | 260,800 |
| 2024-09-06 | 35,000 | 460,500 | 0 | 174,000 | 35,000 | 286,500 |
| 2024-08-30 | 31,300 | 514,900 | 0 | 200,800 | 31,300 | 314,100 |
| 2024-08-23 | 34,800 | 534,200 | 0 | 194,300 | 34,800 | 339,900 |
| 2024-08-16 | 33,000 | 496,200 | 0 | 185,200 | 33,000 | 311,000 |
| 2024-08-09 | 24,100 | 490,100 | 100 | 197,400 | 24,000 | 292,700 |
| 2024-08-02 | 4,200 | 304,300 | 0 | 95,000 | 4,200 | 209,300 |
| 2024-07-26 | 88,000 | 344,200 | 0 | 96,300 | 88,000 | 247,900 |
| 2024-07-19 | 109,600 | 331,100 | 0 | 91,800 | 109,600 | 239,300 |
| 2024-07-12 | 112,500 | 335,100 | 1,000 | 91,600 | 111,500 | 243,500 |
| 2024-07-05 | 113,200 | 299,800 | 0 | 84,300 | 113,200 | 215,500 |
| 2024-06-28 | 114,000 | 274,600 | 0 | 80,100 | 114,000 | 194,500 |
| 2024-06-21 | 115,700 | 264,900 | 0 | 74,300 | 115,700 | 190,600 |
| 2024-06-14 | 112,400 | 264,900 | 0 | 73,700 | 112,400 | 191,200 |
| 2024-06-07 | 114,000 | 269,000 | 0 | 74,100 | 114,000 | 194,900 |
| 2024-05-31 | 115,200 | 275,400 | 0 | 78,300 | 115,200 | 197,100 |
| 2024-05-24 | 118,400 | 275,600 | 0 | 78,700 | 118,400 | 196,900 |
| 2024-05-17 | 122,200 | 280,300 | 0 | 83,000 | 122,200 | 197,300 |
| 2024-05-10 | 131,800 | 287,600 | 0 | 80,600 | 131,800 | 207,000 |
| 2024-05-02 | 13,700 | 285,600 | 0 | 86,900 | 13,700 | 198,700 |
| 2024-04-26 | 15,100 | 285,300 | 100 | 85,400 | 15,000 | 199,900 |
| 2024-04-19 | 15,000 | 294,700 | 0 | 88,400 | 15,000 | 206,300 |
| 2024-04-12 | 24,800 | 284,600 | 0 | 85,700 | 24,800 | 198,900 |
| 2024-04-05 | 29,000 | 258,700 | 0 | 71,700 | 29,000 | 187,000 |
| 2024-03-29 | 31,700 | 254,400 | 0 | 71,800 | 31,700 | 182,600 |
| 2024-03-22 | 31,300 | 286,900 | 0 | 115,100 | 31,300 | 171,800 |
| 2024-03-15 | 29,700 | 291,400 | 0 | 115,000 | 29,700 | 176,400 |
| 2024-03-08 | 40,600 | 318,600 | 0 | 121,700 | 40,600 | 196,900 |
| 2024-03-01 | 45,000 | 325,100 | 0 | 131,200 | 45,000 | 193,900 |
| 2024-02-22 | 41,200 | 321,200 | 0 | 137,100 | 41,200 | 184,100 |
| 2024-02-16 | 42,000 | 326,100 | 0 | 140,600 | 42,000 | 185,500 |
| 2024-02-09 | 63,100 | 374,400 | 0 | 193,500 | 63,100 | 180,900 |
| 2024-02-02 | 74,500 | 380,400 | 0 | 198,900 | 74,500 | 181,500 |
| 2024-01-26 | 71,100 | 313,500 | 0 | 148,700 | 71,100 | 164,800 |
| 2024-01-19 | 63,600 | 304,500 | 0 | 138,000 | 63,600 | 166,500 |
| 2024-01-12 | 63,500 | 303,500 | 0 | 131,700 | 63,500 | 171,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-11 | MERRILL LYNCH INTERNATIONAL | 76,816 | 0.44% | ▼ | -12,500 | 1,240 | 1,257 | 1,229 | 1,229 | 98,400 |
| 2024-10-10 | MERRILL LYNCH INTERNATIONAL | 89,316 | 0.51% | ▼ | -2,600 | 1,234 | 1,241 | 1,225 | 1,231 | 75,100 |
| 2024-10-08 | MERRILL LYNCH INTERNATIONAL | 91,916 | 0.53% | ▲ | 1,265 | 1,266 | 1,224 | 1,224 | 194,600 | |
| 2024-10-01 | MERRILL LYNCH INTERNATIONAL | 77,016 | 0.44% | ▼ | -10,500 | 1,235 | 1,271 | 1,235 | 1,264 | 141,600 |
| 2024-09-30 | MERRILL LYNCH INTERNATIONAL | 87,516 | 0.50% | ▼ | -22,100 | 1,223 | 1,249 | 1,223 | 1,228 | 223,400 |
| 2024-09-27 | MERRILL LYNCH INTERNATIONAL | 109,616 | 0.63% | ▲ | 1,600 | 1,244 | 1,266 | 1,230 | 1,252 | 336,200 |
| 2024-09-26 | MERRILL LYNCH INTERNATIONAL | 108,016 | 0.62% | ▲ | 9,100 | 1,280 | 1,290 | 1,269 | 1,284 | 386,400 |
| 2024-09-25 | MERRILL LYNCH INTERNATIONAL | 98,916 | 0.57% | ▲ | 1,289 | 1,289 | 1,265 | 1,278 | 288,200 | |
| 2024-08-15 | UBS AG | 80,900 | 0.46% | ▼ | -17,700 | 1,166 | 1,170 | 1,151 | 1,163 | 195,000 |
| 2024-08-14 | UBS AG | 98,600 | 0.57% | ▼ | -31,400 | 1,135 | 1,183 | 1,122 | 1,166 | 325,600 |
| 2024-08-13 | UBS AG | 130,000 | 0.75% | ▲ | 23,600 | 1,138 | 1,153 | 1,107 | 1,119 | 375,300 |
| 2024-08-09 | UBS AG | 106,400 | 0.61% | ▲ | 1,137 | 1,139 | 1,077 | 1,101 | 810,400 | |
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 28,500 | 0.16% | ▼ | -59,471 | 980 | 985 | 972 | 979 | 243,200 |
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 87,971 | 0.50% | ▲ | 980 | 987 | 971 | 982 | 65,100 | |
| 2024-05-13 | GOLDMAN SACHS INTERNATIONAL | 86,660 | 0.48% | ▼ | -3,600 | 1,090 | 1,119 | 1,077 | 1,115 | 191,500 |
| 2024-05-08 | GOLDMAN SACHS INTERNATIONAL | 90,260 | 0.50% | ▲ | 8,400 | 1,168 | 1,168 | 1,152 | 1,152 | 109,400 |
| 2024-04-26 | GOLDMAN SACHS INTERNATIONAL | 81,860 | 0.46% | ▼ | -8,300 | 1,170 | 1,180 | 1,167 | 1,177 | 211,100 |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 32,700 | 0.18% | ▼ | -57,571 | 1,170 | 1,180 | 1,167 | 1,177 | 211,100 |
| 2024-04-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 90,271 | 0.50% | ▲ | 49,071 | 1,175 | 1,175 | 1,165 | 1,174 | 67,800 |
| 2024-04-18 | GOLDMAN SACHS INTERNATIONAL | 90,160 | 0.50% | ▲ | 1,171 | 1,195 | 1,171 | 1,186 | 100,100 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8007 | 1 | ホーム | 高島株式会社 | 2024-10-23 03:22:29 |
| 8007 | 2 | 統合報告書 | IRライブラリ | IR情報 | 高島株式会社 | 2024-08-30 12:29:20 |
| 8007 | 2 | 2024年08月08日中期経営計画サステナV(バリュー)における株主還元方針の変更及び配当予想の修正（増配）に関するお知らせ（19KB） | 2024-08-20 13:34:57 |
| 8007 | 2 | 2024年08月08日2025年３月期第１四半期決算補足説明資料（216KB） | 2024-08-20 13:34:55 |
| 8007 | 2 | 2024年08月08日2025年３月期 第１四半期決算短信〔日本基準〕（連結）（1,379KB） | 2024-08-20 13:34:53 |
| 8007 | 2 | 株主通信(第136期報告書)のお知らせ | IRニュース | IR情報 | 高島株式会社 | 2024-06-27 14:30:40 |
| 8007 | 2 | 2024年06月26日コーポレート・ガバナンスに関する報告書 2024/06/26（423KB） | 2024-06-26 16:08:58 |
| 8007 | 2 | 2024年06月26日有価証券報告書-第136期(2023/04/01-2024/03/31)（965KB） | 2024-06-26 16:08:57 |
| 8007 | 2 | 2024年06月18日（訂正・数値データ訂正）「2024 年３月期決算短信〔日本基準〕(連結)」の一部訂正について（23KB） | 2024-06-21 19:46:21 |
| 8007 | 2 | IR情報 | 高島株式会社 | 2024-06-18 09:20:23 |