| 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 | 1,445 | 1,450 | 1,415 | 1,415 | 30,500 | -40 | 97% | 98% | 248% | ▼▼▼▼ | 99% | 99% | 105% | 93% | 100% |
| 20240726 | 1,425 | 1,427 | 1,411 | 1,415 | 10,900 | 0 | 100% | 99% | 36% | -- | 100% | 97% | 105% | 93% | 100% |
| 20240729 | 1,421 | 1,440 | 1,414 | 1,427 | 14,800 | 12 | 101% | 100% | 136% | ▲ | 99% | 93% | 105% | 94% | 101% |
| 20240730 | 1,418 | 1,418 | 1,396 | 1,407 | 15,700 | -20 | 99% | 99% | 106% | ▼ | 100% | 82% | 106% | 92% | 100% |
| 20240731 | 1,407 | 1,429 | 1,394 | 1,414 | 11,800 | 7 | 100% | 100% | 75% | ▲ | 98% | 89% | 105% | 93% | 100% |
| 20240801 | 1,414 | 1,414 | 1,376 | 1,382 | 17,800 | -32 | 98% | 98% | 151% | ▼ | 97% | 95% | 110% | 91% | 100% |
| 20240802 | 1,349 | 1,349 | 1,312 | 1,312 | 31,000 | -70 | 95% | 97% | 174% | ▼▼ | 82% | 109% | 120% | 86% | 100% |
| 20240805 | 1,238 | 1,268 | 1,012 | 1,013 | 85,000 | -299 | 77% | 82% | 274% | ▼▼▼ | 110% | 131% | 143% | 66% | 100% |
| 20240806 | 1,043 | 1,198 | 1,043 | 1,149 | 36,500 | 136 | 113% | 110% | 43% | ▲ | 101% | 113% | 120% | 75% | 113% |
| 20240807 | 1,240 | 1,320 | 1,240 | 1,256 | 48,100 | 107 | 109% | 101% | 132% | ▲▲ | 100% | 112% | 117% | 82% | 124% |
| 20240808 | 1,277 | 1,289 | 1,257 | 1,275 | 9,400 | 19 | 102% | 100% | 20% | ▲▲▲ | 101% | 108% | 111% | 84% | 126% |
| 20240809 | 1,330 | 1,359 | 1,310 | 1,349 | 26,900 | 74 | 106% | 101% | 286% | ▲▲▲▲ | 100% | 105% | 107% | 88% | 133% |
| 20240813 | 1,363 | 1,380 | 1,359 | 1,368 | 9,200 | 19 | 101% | 100% | 34% | ▲▲▲▲▲ | 102% | 107% | 107% | 90% | 135% |
| 20240814 | 1,368 | 1,409 | 1,368 | 1,400 | 11,600 | 32 | 102% | 102% | 126% | ▲▲▲▲▲▲ | 102% | 104% | 103% | 92% | 138% |
| 20240815 | 1,402 | 1,435 | 1,400 | 1,428 | 15,200 | 28 | 102% | 102% | 131% | ▲▲▲▲▲▲▲ | 98% | 100% | 100% | 94% | 141% |
| 20240816 | 1,455 | 1,459 | 1,425 | 1,430 | 16,900 | 2 | 100% | 98% | 111% | ▲▲▲▲▲▲▲▲ | 99% | 104% | 101% | 94% | 141% |
| 20240819 | 1,435 | 1,435 | 1,415 | 1,417 | 7,500 | -13 | 99% | 99% | 44% | ▼ | 102% | 104% | 100% | 94% | 140% |
| 20240820 | 1,432 | 1,463 | 1,432 | 1,459 | 10,900 | 42 | 103% | 102% | 145% | ▲ | 100% | 101% | 97% | 99% | 144% |
| 20240821 | 1,455 | 1,470 | 1,451 | 1,461 | 7,700 | 2 | 100% | 100% | 71% | ▲▲ | 100% | 100% | 96% | 100% | 144% |
| 20240822 | 1,458 | 1,464 | 1,452 | 1,455 | 2,200 | -6 | 100% | 100% | 29% | ▼ | 102% | 99% | 95% | 100% | 144% |
| 20240823 | 1,467 | 1,499 | 1,461 | 1,490 | 14,300 | 35 | 102% | 102% | 650% | ▲ | 99% | 96% | 92% | 100% | 147% |
| 20240826 | 1,490 | 1,490 | 1,471 | 1,475 | 2,800 | -15 | 99% | 99% | 20% | ▼ | 99% | 98% | 93% | 99% | 146% |
| 20240827 | 1,473 | 1,479 | 1,453 | 1,453 | 7,900 | -22 | 99% | 99% | 282% | ▼▼ | 99% | 99% | 94% | 98% | 143% |
| 20240828 | 1,466 | 1,466 | 1,451 | 1,458 | 8,800 | 5 | 100% | 99% | 111% | ▲ | 98% | 99% | 95% | 98% | 144% |
| 20240829 | 1,460 | 1,460 | 1,431 | 1,435 | 9,900 | -23 | 98% | 98% | 113% | ▼ | 100% | 98% | 97% | 96% | 142% |
| 20240830 | 1,435 | 1,445 | 1,431 | 1,432 | 7,700 | -3 | 100% | 100% | 78% | ▼▼ | 101% | 98% | 97% | 96% | 141% |
| 20240902 | 1,432 | 1,450 | 1,423 | 1,448 | 16,900 | 16 | 101% | 101% | 219% | ▲ | 99% | 96% | 96% | 97% | 143% |
| 20240903 | 1,448 | 1,448 | 1,434 | 1,439 | 2,700 | -9 | 99% | 99% | 16% | ▼ | 99% | 96% | 98% | 97% | 125% |
| 20240904 | 1,426 | 1,437 | 1,390 | 1,408 | 15,100 | -31 | 98% | 99% | 559% | ▼▼ | 101% | 98% | 100% | 94% | 112% |
| 20240905 | 1,390 | 1,432 | 1,390 | 1,405 | 7,400 | -3 | 100% | 101% | 49% | ▼▼▼ | 99% | 94% | 100% | 94% | 110% |
| 20240906 | 1,405 | 1,429 | 1,382 | 1,390 | 4,400 | -15 | 99% | 99% | 59% | ▼▼▼▼ | 100% | 96% | 103% | 93% | 103% |
| 20240909 | 1,371 | 1,379 | 1,350 | 1,370 | 10,300 | -20 | 99% | 100% | 234% | ▼▼▼▼▼ | 99% | 96% | 103% | 92% | 100% |
| 20240910 | 1,370 | 1,380 | 1,356 | 1,360 | 3,600 | -10 | 99% | 99% | 35% | ▼▼▼▼▼▼ | 97% | 96% | 109% | 91% | 100% |
| 20240911 | 1,360 | 1,365 | 1,300 | 1,313 | 10,900 | -47 | 97% | 97% | 303% | ▼▼▼▼▼▼▼ | 100% | 102% | 112% | 88% | 100% |
| 20240912 | 1,322 | 1,337 | 1,318 | 1,323 | 5,400 | 10 | 101% | 100% | 50% | ▲ | 100% | 103% | 112% | 89% | 101% |
| 20240913 | 1,323 | 1,330 | 1,310 | 1,320 | 3,100 | -3 | 100% | 100% | 57% | ▼ | 99% | 104% | 112% | 89% | 101% |
| 20240917 | 1,320 | 1,324 | 1,307 | 1,310 | 4,200 | -10 | 99% | 99% | 135% | ▼▼ | 100% | 105% | 113% | 88% | 100% |
| 20240918 | 1,315 | 1,318 | 1,308 | 1,312 | 1,900 | 2 | 100% | 100% | 45% | ▲ | 103% | 106% | 113% | 88% | 100% |
| 20240919 | 1,308 | 1,345 | 1,308 | 1,345 | 5,800 | 33 | 103% | 103% | 305% | ▲▲ | 101% | 103% | 109% | 90% | 103% |
| 20240920 | 1,358 | 1,370 | 1,353 | 1,367 | 6,700 | 22 | 102% | 101% | 116% | ▲▲▲ | 99% | 101% | 108% | 92% | 104% |
| 20240924 | 1,373 | 1,388 | 1,362 | 1,362 | 6,600 | -5 | 100% | 99% | 99% | ▼ | 101% | 102% | 108% | 92% | 104% |
| 20240925 | 1,370 | 1,380 | 1,357 | 1,377 | 7,800 | 15 | 101% | 101% | 118% | ▲ | 100% | 101% | 107% | 94% | 105% |
| 20240926 | 1,379 | 1,390 | 1,376 | 1,383 | 11,200 | 6 | 100% | 100% | 144% | ▲▲ | 101% | 101% | 107% | 95% | 106% |
| 20240927 | 1,378 | 1,400 | 1,378 | 1,393 | 5,000 | 10 | 101% | 101% | 45% | ▲▲▲ | 100% | 101% | 107% | 96% | 106% |
| 20240930 | 1,377 | 1,383 | 1,356 | 1,378 | 12,600 | -15 | 99% | 100% | 252% | ▼ | 102% | 102% | 107% | 95% | 105% |
| 20241001 | 1,374 | 1,395 | 1,374 | 1,395 | 3,600 | 17 | 101% | 102% | 29% | ▲ | 100% | 102% | 106% | 96% | 106% |
| 20241002 | 1,384 | 1,388 | 1,382 | 1,388 | 1,400 | -7 | 99% | 100% | 39% | ▼ | 100% | 101% | 106% | 96% | 106% |
| 20241003 | 1,393 | 1,405 | 1,390 | 1,394 | 3,600 | 6 | 100% | 100% | 257% | ▲ | 100% | 106% | 106% | 99% | 106% |
| 20241004 | 1,392 | 1,397 | 1,391 | 1,394 | 900 | 0 | 100% | 100% | 25% | -- | 101% | 106% | 104% | 99% | 106% |
| 20241007 | 1,400 | 1,408 | 1,390 | 1,408 | 6,000 | 14 | 101% | 101% | 667% | ▲ | 100% | 105% | 0% | 100% | 107% |
| 20241008 | 1,408 | 1,408 | 1,401 | 1,404 | 3,100 | -4 | 100% | 100% | 52% | ▼ | 99% | 105% | 0% | 100% | 107% |
| 20241009 | 1,400 | 1,400 | 1,381 | 1,387 | 2,800 | -17 | 99% | 99% | 90% | ▼▼ | 106% | 106% | 0% | 99% | 106% |
| 20241010 | 1,393 | 1,480 | 1,393 | 1,480 | 25,600 | 93 | 107% | 106% | 914% | ▲ | 98% | 99% | 0% | 100% | 113% |
| 20241011 | 1,480 | 1,482 | 1,451 | 1,454 | 12,800 | -26 | 98% | 98% | 50% | ▼ | 99% | 99% | 0% | 98% | 111% |
| 20241015 | 1,484 | 1,484 | 1,450 | 1,472 | 11,800 | 18 | 101% | 99% | 92% | ▲ | 101% | 101% | 0% | 99% | 112% |
| 20241016 | 1,457 | 1,473 | 1,456 | 1,473 | 4,000 | 1 | 100% | 101% | 34% | ▲▲ | 99% | 99% | 0% | 100% | 112% |
| 20241017 | 1,473 | 1,473 | 1,453 | 1,457 | 6,900 | -16 | 99% | 99% | 173% | ▼ | 100% | 0% | 0% | 98% | 111% |
| 20241018 | 1,470 | 1,471 | 1,461 | 1,465 | 4,500 | 8 | 101% | 100% | 65% | ▲ | 100% | 0% | 0% | 99% | 109% |
| 20241021 | 1,472 | 1,475 | 1,464 | 1,471 | 6,400 | 6 | 100% | 100% | 142% | ▲▲ | 99% | 0% | 0% | 99% | 108% |
| 20241022 | 1,472 | 1,472 | 1,460 | 1,460 | 2,300 | -11 | 99% | 99% | 36% | ▼ | % | % | % | 99% | 107% |
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 | 2,500 | 156,200 | 0 | 94,700 | 2,500 | 61,500 |
| 2024-10-11 | 3,000 | 155,900 | 0 | 95,200 | 3,000 | 60,700 |
| 2024-10-04 | 2,300 | 162,400 | 0 | 99,100 | 2,300 | 63,300 |
| 2024-09-27 | 2,000 | 165,300 | 0 | 99,200 | 2,000 | 66,100 |
| 2024-09-20 | 2,400 | 173,400 | 0 | 98,300 | 2,400 | 75,100 |
| 2024-09-13 | 2,900 | 174,700 | 0 | 97,300 | 2,900 | 77,400 |
| 2024-09-06 | 2,700 | 172,600 | 0 | 96,800 | 2,700 | 75,800 |
| 2024-08-30 | 2,900 | 180,300 | 0 | 97,300 | 2,900 | 83,000 |
| 2024-08-23 | 3,200 | 182,400 | 0 | 97,200 | 3,200 | 85,200 |
| 2024-08-16 | 5,100 | 188,000 | 0 | 97,200 | 5,100 | 90,800 |
| 2024-08-09 | 4,900 | 191,700 | 0 | 96,900 | 4,900 | 94,800 |
| 2024-08-02 | 2,500 | 269,100 | 0 | 152,000 | 2,500 | 117,100 |
| 2024-07-26 | 2,000 | 271,900 | 0 | 152,100 | 2,000 | 119,800 |
| 2024-07-19 | 2,400 | 271,400 | 0 | 153,800 | 2,400 | 117,600 |
| 2024-07-12 | 1,900 | 272,700 | 0 | 154,300 | 1,900 | 118,400 |
| 2024-07-05 | 2,000 | 277,500 | 0 | 153,700 | 2,000 | 123,800 |
| 2024-06-28 | 3,600 | 279,500 | 0 | 154,300 | 3,600 | 125,200 |
| 2024-06-21 | 4,000 | 281,800 | 0 | 150,600 | 4,000 | 131,200 |
| 2024-06-14 | 4,500 | 282,000 | 0 | 151,600 | 4,500 | 130,400 |
| 2024-06-07 | 4,500 | 314,500 | 0 | 181,900 | 4,500 | 132,600 |
| 2024-05-31 | 5,700 | 300,100 | 0 | 171,800 | 5,700 | 128,300 |
| 2024-05-24 | 3,700 | 301,700 | 0 | 171,300 | 3,700 | 130,400 |
| 2024-05-17 | 6,400 | 313,300 | 0 | 174,000 | 6,400 | 139,300 |
| 2024-05-10 | 7,200 | 359,100 | 0 | 198,600 | 7,200 | 160,500 |
| 2024-05-02 | 9,900 | 344,800 | 0 | 198,500 | 9,900 | 146,300 |
| 2024-04-26 | 10,000 | 344,800 | 0 | 198,900 | 10,000 | 145,900 |
| 2024-04-19 | 10,500 | 345,000 | 0 | 198,100 | 10,500 | 146,900 |
| 2024-04-12 | 12,300 | 337,200 | 0 | 192,200 | 12,300 | 145,000 |
| 2024-04-05 | 13,300 | 362,400 | 0 | 194,400 | 13,300 | 168,000 |
| 2024-03-29 | 14,400 | 328,700 | 0 | 176,500 | 14,400 | 152,200 |
| 2024-03-22 | 14,700 | 345,000 | 0 | 173,600 | 14,700 | 171,400 |
| 2024-03-15 | 12,800 | 365,100 | 0 | 172,700 | 12,800 | 192,400 |
| 2024-03-08 | 15,300 | 357,200 | 0 | 172,800 | 15,300 | 184,400 |
| 2024-03-01 | 15,400 | 372,900 | 0 | 182,500 | 15,400 | 190,400 |
| 2024-02-22 | 19,200 | 358,400 | 0 | 181,900 | 19,200 | 176,500 |
| 2024-02-16 | 18,800 | 395,900 | 0 | 211,300 | 18,800 | 184,600 |
| 2024-02-09 | 21,300 | 405,900 | 0 | 203,000 | 21,300 | 202,900 |
| 2024-02-02 | 23,700 | 407,200 | 0 | 194,600 | 23,700 | 212,600 |
| 2024-01-26 | 22,800 | 387,700 | 0 | 178,300 | 22,800 | 209,400 |
| 2024-01-19 | 22,300 | 355,700 | 0 | 181,200 | 22,300 | 174,500 |
| 2024-01-12 | 18,800 | 365,500 | 0 | 183,600 | 18,800 | 181,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240829 | 15:00 | 高田工業所 | 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240806 | 15:00 | 高田工業所 | 令和7年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240726 | 15:00 | 高田工業所 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 15:00 | 高田工業所 | 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 |
| 20240513 | 14:00 | 高田工業所 | 令和6年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 14:00 | 高田工業所 | 令和6年3月期 決算説明資料 |
| 20240513 | 14:00 | 高田工業所 | 剰余金の配当に関するお知らせ |
| 20240513 | 14:00 | 高田工業所 | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240513 | 14:00 | 高田工業所 | 定款一部変更に関するお知らせ |
| 20240206 | 15:00 | 高田工業所 | 令和6年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240126 | 13:30 | 高田工業所 | 自己株式（優先株式）の取得および消却に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U8G7 | 350 | 2024-08-20 15:14 | 株式会社高田工業所 | 光通信株式会社 | 変更報告書 |
| S100U4OB | 350 | 2024-08-05 15:19 | 株式会社高田工業所 | 光通信株式会社 | 変更報告書 |
| S100U3CV | 350 | 2024-07-29 09:13 | 株式会社高田工業所 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TY8T | 350 | 2024-07-04 15:05 | 株式会社高田工業所 | 光通信株式会社 | 変更報告書 |
| S100TPWX | 350 | 2024-06-26 11:49 | 株式会社高田工業所 | 日本製鉄株式会社 | 変更報告書 |
| S100THSP | 350 | 2024-05-30 15:20 | 株式会社高田工業所 | 光通信株式会社 | 変更報告書 |
| S100SWDW | 350 | 2024-02-19 12:40 | 株式会社高田工業所 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100SSU4 | 350 | 2024-02-09 10:39 | 株式会社 高田工業所 | 株式会社福岡銀行 | 変更報告書（短期大量譲渡） |
| S100SSSC | 360 | 2024-02-09 10:32 | 株式会社 高田工業所 | 株式会社福岡銀行 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SQK9 | 350 | 2024-02-07 17:10 | 株式会社 高田工業所 | 株式会社福岡銀行 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1966 | 1 | 産業プラントエンジニアリングのパイオニア | 株式会社 高田工業所 | 2024-10-23 07:20:24 |
| 1966 | 2 | 株価情報 | 株式・債券情報 | IR情報 | 株式会社 高田工業所 | 2024-06-19 00:36:41 |
| 1966 | 2 | IRニュース | IR情報 | 株式会社 高田工業所 | 2024-06-14 09:23:20 |
| 1966 | 2 | 2024-06-14 09:23:19 | |
| 1966 | 2 | 株式・債券情報 | IR情報 | 株式会社 高田工業所 | 2024-06-14 09:23:18 |
| 1966 | 2 | 決算短信 | IRライブラリ | IR情報 | 株式会社 高田工業所 | 2024-06-14 09:23:17 |
| 1966 | 2 | 財務・業績情報 | IR情報 | 株式会社 高田工業所 | 2024-06-14 09:23:15 |
| 1966 | 2 | 経営方針 | IR情報 | 株式会社 高田工業所 | 2024-06-14 09:23:14 |
| 1966 | 2 | IR情報 | 株式会社 高田工業所 | 2024-06-14 09:23:13 |
| 1966 | 3 | 熊本CSセンター開設のお知らせ | 新着情報 | 株式会社 高田工業所 | 2024-09-30 18:30:34 |