| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 574 | 574 | 568 | 570 | 4,400 | -4 | 99% | 99% | 314% | ▼ | 100% | 101% | 101% | 99% | 106% |
| 20241003 | 571 | 573 | 571 | 573 | 600 | 3 | 101% | 100% | 14% | ▲ | 100% | 101% | 101% | 100% | 107% |
| 20241004 | 573 | 574 | 573 | 573 | 1,700 | 0 | 100% | 100% | 283% | -- | 101% | 101% | 99% | 100% | 107% |
| 20241007 | 575 | 582 | 575 | 580 | 9,700 | 7 | 101% | 101% | 571% | ▲ | 99% | 100% | 98% | 100% | 108% |
| 20241008 | 580 | 582 | 577 | 577 | 3,700 | -3 | 99% | 99% | 38% | ▼ | 100% | 100% | 98% | 99% | 107% |
| 20241009 | 580 | 580 | 571 | 578 | 3,900 | 1 | 100% | 100% | 105% | ▲ | 100% | 100% | 99% | 100% | 107% |
| 20241010 | 578 | 578 | 578 | 578 | 400 | 0 | 100% | 100% | 10% | -- | 102% | 101% | 103% | 100% | 107% |
| 20241011 | 570 | 579 | 570 | 579 | 5,400 | 1 | 100% | 102% | 1350% | ▲ | 100% | 100% | 102% | 100% | 108% |
| 20241015 | 579 | 579 | 568 | 578 | 5,200 | -1 | 100% | 100% | 96% | ▼ | 100% | 100% | 102% | 100% | 107% |
| 20241016 | 578 | 578 | 557 | 577 | 7,200 | -1 | 100% | 100% | 138% | ▼▼ | 100% | 99% | 102% | 99% | 107% |
| 20241017 | 577 | 578 | 572 | 577 | 1,000 | 0 | 100% | 100% | 14% | -- | 100% | 99% | 102% | 99% | 107% |
| 20241018 | 577 | 578 | 571 | 578 | 3,000 | 1 | 100% | 100% | 300% | ▲ | 100% | 99% | 102% | 100% | 105% |
| 20241021 | 578 | 579 | 567 | 577 | 3,200 | -1 | 100% | 100% | 107% | ▼ | 99% | 99% | 102% | 99% | 105% |
| 20241022 | 577 | 577 | 569 | 570 | 2,400 | -7 | 99% | 99% | 75% | ▼▼ | 101% | 101% | 104% | 98% | 103% |
| 20241023 | 565 | 568 | 565 | 568 | 3,100 | -2 | 100% | 101% | 129% | ▼▼▼ | 101% | 101% | 104% | 98% | 101% |
| 20241024 | 565 | 570 | 562 | 570 | 2,300 | 2 | 100% | 101% | 74% | ▲ | 100% | 100% | 103% | 98% | 100% |
| 20241025 | 570 | 570 | 555 | 570 | 3,800 | 0 | 100% | 100% | 165% | -- | 100% | 100% | 103% | 98% | 100% |
| 20241028 | 570 | 575 | 570 | 570 | 4,500 | 0 | 100% | 100% | 118% | -- | 100% | 100% | 103% | 98% | 100% |
| 20241029 | 570 | 579 | 569 | 569 | 2,300 | -1 | 100% | 100% | 51% | ▼ | 100% | 100% | 104% | 98% | 100% |
| 20241030 | 569 | 570 | 569 | 570 | 2,000 | 1 | 100% | 100% | 87% | ▲ | 100% | 100% | 104% | 98% | 100% |
| 20241031 | 569 | 569 | 569 | 569 | 200 | -1 | 100% | 100% | 10% | ▼ | 100% | 101% | 103% | 98% | 100% |
| 20241101 | 570 | 570 | 569 | 569 | 700 | 0 | 100% | 100% | 350% | -- | 101% | 104% | 104% | 98% | 100% |
| 20241105 | 567 | 571 | 567 | 570 | 7,800 | 1 | 100% | 101% | 1114% | ▲ | 100% | 103% | 103% | 98% | 100% |
| 20241106 | 572 | 574 | 570 | 570 | 5,300 | 0 | 100% | 100% | 68% | -- | 100% | 102% | 103% | 98% | 100% |
| 20241107 | 570 | 571 | 568 | 571 | 1,900 | 1 | 100% | 100% | 36% | ▲ | 101% | 102% | 104% | 99% | 101% |
| 20241108 | 568 | 575 | 568 | 575 | 6,900 | 4 | 101% | 101% | 363% | ▲▲ | 102% | 101% | 102% | 99% | 101% |
| 20241111 | 575 | 588 | 575 | 588 | 19,500 | 13 | 102% | 102% | 283% | ▲▲▲ | 98% | 99% | 100% | 100% | 104% |
| 20241112 | 588 | 588 | 571 | 577 | 23,100 | -11 | 98% | 98% | 118% | ▼ | 101% | 101% | 102% | 98% | 102% |
| 20241113 | 577 | 581 | 576 | 581 | 5,300 | 4 | 101% | 101% | 23% | ▲ | 100% | 100% | 102% | 99% | 102% |
| 20241114 | 577 | 584 | 576 | 579 | 12,600 | -2 | 100% | 100% | 238% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20241115 | 579 | 581 | 577 | 581 | 4,300 | 2 | 100% | 100% | 34% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20241118 | 581 | 582 | 578 | 580 | 12,900 | -1 | 100% | 100% | 300% | ▼ | 101% | 102% | 102% | 99% | 102% |
| 20241119 | 575 | 581 | 575 | 579 | 12,600 | -1 | 100% | 101% | 98% | ▼▼ | 100% | 102% | 101% | 98% | 102% |
| 20241120 | 579 | 580 | 577 | 578 | 4,000 | -1 | 100% | 100% | 32% | ▼▼▼ | 100% | 101% | 101% | 98% | 102% |
| 20241121 | 578 | 580 | 578 | 580 | 2,600 | 2 | 100% | 100% | 65% | ▲ | 101% | 100% | 101% | 99% | 102% |
| 20241122 | 580 | 584 | 579 | 583 | 5,300 | 3 | 101% | 101% | 204% | ▲▲ | 101% | 100% | 101% | 99% | 102% |
| 20241125 | 583 | 590 | 583 | 589 | 10,400 | 6 | 101% | 101% | 196% | ▲▲▲ | 99% | 99% | 99% | 100% | 104% |
| 20241126 | 589 | 589 | 586 | 586 | 2,500 | -3 | 99% | 99% | 24% | ▼ | 99% | 99% | 100% | 99% | 103% |
| 20241127 | 586 | 586 | 577 | 582 | 5,900 | -4 | 99% | 99% | 236% | ▼▼ | 100% | 100% | 100% | 99% | 102% |
| 20241128 | 583 | 584 | 576 | 582 | 5,300 | 0 | 100% | 100% | 90% | -- | 100% | 101% | 100% | 99% | 102% |
| 20241129 | 582 | 582 | 580 | 582 | 2,100 | 0 | 100% | 100% | 40% | -- | 100% | 101% | 101% | 99% | 102% |
| 20241202 | 581 | 582 | 581 | 581 | 7,000 | -1 | 100% | 100% | 333% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20241203 | 584 | 585 | 582 | 582 | 6,900 | 1 | 100% | 100% | 99% | ▲ | 100% | 101% | 100% | 99% | 102% |
| 20241204 | 583 | 585 | 583 | 584 | 3,500 | 2 | 100% | 100% | 51% | ▲▲ | 100% | 100% | 100% | 99% | 102% |
| 20241205 | 584 | 587 | 578 | 586 | 10,600 | 2 | 100% | 100% | 303% | ▲▲▲ | 100% | 100% | 100% | 99% | 102% |
| 20241206 | 584 | 586 | 584 | 586 | 1,300 | 0 | 100% | 100% | 12% | -- | 100% | 100% | 100% | 99% | 102% |
| 20241209 | 585 | 586 | 583 | 586 | 3,000 | 0 | 100% | 100% | 231% | -- | 99% | 99% | 100% | 99% | 102% |
| 20241210 | 586 | 586 | 579 | 583 | 13,300 | -3 | 99% | 99% | 443% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241211 | 583 | 584 | 582 | 582 | 3,000 | -1 | 100% | 100% | 23% | ▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20241212 | 583 | 583 | 577 | 583 | 4,400 | 1 | 100% | 100% | 147% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20241213 | 583 | 583 | 580 | 583 | 1,900 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 99% | 99% | 101% |
| 20241216 | 582 | 585 | 582 | 583 | 1,900 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 0% | 99% | 101% |
| 20241217 | 584 | 584 | 582 | 584 | 2,600 | 1 | 100% | 100% | 137% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241218 | 582 | 584 | 580 | 584 | 4,800 | 0 | 100% | 100% | 185% | -- | 99% | 100% | 0% | 99% | 101% |
| 20241219 | 584 | 584 | 576 | 581 | 4,500 | -3 | 99% | 99% | 94% | ▼ | 100% | 101% | 0% | 99% | 100% |
| 20241220 | 579 | 584 | 579 | 580 | 8,400 | -1 | 100% | 100% | 187% | ▼▼ | 101% | 100% | 0% | 98% | 100% |
| 20241223 | 579 | 585 | 579 | 582 | 6,000 | 2 | 100% | 101% | 71% | ▲ | 100% | 99% | 0% | 99% | 100% |
| 20241224 | 581 | 582 | 581 | 582 | 1,000 | 0 | 100% | 100% | 17% | -- | 100% | 99% | 0% | 99% | 100% |
| 20241225 | 582 | 584 | 580 | 584 | 2,800 | 2 | 100% | 100% | 280% | ▲ | 101% | 0% | 0% | 100% | 101% |
| 20241226 | 574 | 581 | 573 | 581 | 9,300 | -3 | 99% | 101% | 332% | ▼ | 101% | 0% | 0% | 99% | 100% |
| 20241227 | 574 | 580 | 574 | 577 | 2,500 | -4 | 99% | 101% | 27% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241230 | 577 | 580 | 576 | 578 | 6,000 | 1 | 100% | 100% | 240% | ▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0 | 33,800 | 0 | 21,200 | 0 | 12,600 |
| 2024-12-13 | 0 | 32,700 | 0 | 21,100 | 0 | 11,600 |
| 2024-12-06 | 0 | 33,900 | 0 | 22,700 | 0 | 11,200 |
| 2024-11-29 | 0 | 31,300 | 0 | 22,800 | 0 | 8,500 |
| 2024-11-22 | 0 | 29,900 | 0 | 24,000 | 0 | 5,900 |
| 2024-11-15 | 0 | 36,000 | 0 | 23,300 | 0 | 12,700 |
| 2024-11-08 | 0 | 46,700 | 0 | 22,400 | 0 | 24,300 |
| 2024-11-01 | 0 | 41,700 | 0 | 22,400 | 0 | 19,300 |
| 2024-10-25 | 0 | 39,200 | 0 | 22,400 | 0 | 16,800 |
| 2024-10-18 | 0 | 38,300 | 0 | 23,800 | 0 | 14,500 |
| 2024-10-11 | 0 | 36,800 | 0 | 23,800 | 0 | 13,000 |
| 2024-10-04 | 0 | 33,400 | 0 | 23,000 | 0 | 10,400 |
| 2024-09-27 | 0 | 31,200 | 0 | 23,400 | 0 | 7,800 |
| 2024-09-20 | 0 | 35,000 | 0 | 23,100 | 0 | 11,900 |
| 2024-09-13 | 0 | 34,500 | 0 | 23,400 | 0 | 11,100 |
| 2024-09-06 | 0 | 29,200 | 0 | 19,000 | 0 | 10,200 |
| 2024-08-30 | 0 | 38,100 | 0 | 18,200 | 0 | 19,900 |
| 2024-08-23 | 0 | 36,300 | 0 | 18,100 | 0 | 18,200 |
| 2024-08-16 | 0 | 33,800 | 0 | 17,100 | 0 | 16,700 |
| 2024-08-09 | 0 | 39,500 | 0 | 17,400 | 0 | 22,100 |
| 2024-08-02 | 0 | 44,000 | 0 | 28,600 | 0 | 15,400 |
| 2024-07-26 | 0 | 36,100 | 0 | 22,600 | 0 | 13,500 |
| 2024-07-19 | 0 | 35,100 | 0 | 22,300 | 0 | 12,800 |
| 2024-07-12 | 0 | 34,700 | 0 | 22,300 | 0 | 12,400 |
| 2024-07-05 | 0 | 34,000 | 0 | 21,900 | 0 | 12,100 |
| 2024-06-28 | 0 | 36,600 | 0 | 22,600 | 0 | 14,000 |
| 2024-06-21 | 0 | 37,400 | 0 | 26,700 | 0 | 10,700 |
| 2024-06-14 | 0 | 36,000 | 0 | 26,100 | 0 | 9,900 |
| 2024-06-07 | 0 | 37,400 | 0 | 25,900 | 0 | 11,500 |
| 2024-05-31 | 0 | 38,400 | 0 | 26,400 | 0 | 12,000 |
| 2024-05-24 | 0 | 38,400 | 0 | 26,800 | 0 | 11,600 |
| 2024-05-17 | 0 | 43,400 | 0 | 32,700 | 0 | 10,700 |
| 2024-05-10 | 0 | 43,100 | 0 | 36,700 | 0 | 6,400 |
| 2024-05-02 | 0 | 45,300 | 0 | 37,000 | 0 | 8,300 |
| 2024-04-26 | 0 | 47,000 | 0 | 38,700 | 0 | 8,300 |
| 2024-04-19 | 0 | 55,200 | 0 | 36,100 | 0 | 19,100 |
| 2024-04-12 | 0 | 58,300 | 0 | 38,400 | 0 | 19,900 |
| 2024-04-05 | 0 | 60,100 | 0 | 39,500 | 0 | 20,600 |
| 2024-03-29 | 0 | 66,700 | 0 | 42,800 | 0 | 23,900 |
| 2024-03-22 | 0 | 65,000 | 0 | 38,100 | 0 | 26,900 |
| 2024-03-15 | 0 | 55,400 | 0 | 37,500 | 0 | 17,900 |
| 2024-03-08 | 0 | 59,800 | 0 | 39,600 | 0 | 20,200 |
| 2024-03-01 | 0 | 47,100 | 0 | 24,400 | 0 | 22,700 |
| 2024-02-22 | 0 | 53,300 | 0 | 27,600 | 0 | 25,700 |
| 2024-02-16 | 0 | 62,300 | 0 | 30,100 | 0 | 32,200 |
| 2024-02-09 | 0 | 82,200 | 0 | 34,400 | 0 | 47,800 |
| 2024-02-02 | 0 | 53,700 | 0 | 26,400 | 0 | 27,300 |
| 2024-01-26 | 0 | 33,200 | 0 | 23,800 | 0 | 9,400 |
| 2024-01-19 | 0 | 35,000 | 0 | 23,900 | 0 | 11,100 |
| 2024-01-12 | 0 | 37,600 | 0 | 23,000 | 0 | 14,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241203 | 11:00 | 高橋ウォール | 自己株式の取得状況に関するお知らせ |
| 20241111 | 15:30 | 高橋ウォール | 2024年12月期第３四半期決算短信〔日本基準〕(連結) |
| 20241105 | 11:00 | 高橋ウォール | 自己株式の取得状況に関するお知らせ |
| 20241002 | 11:00 | 高橋ウォール | 自己株式の取得状況に関するお知らせ |
| 20240903 | 11:00 | 高橋ウォール | 自己株式の取得状況に関するお知らせ |
| 20240809 | 11:30 | 高橋ウォール | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240802 | 11:00 | 高橋ウォール | 自己株式の取得状況に関するお知らせ |
| 20240731 | 15:00 | 高橋ウォール | 第２四半期業績予想の修正に関するお知らせ |
| 20240726 | 17:00 | 高橋ウォール | 剰余金の配当（中間配当）に関するお知らせ |
| 20240702 | 11:00 | 高橋ウォール | 自己株式の取得状況に関するお知らせ |
| 20240604 | 11:00 | 高橋ウォール | 自己株式の取得状況に関するお知らせ |
| 20240513 | 15:00 | 高橋ウォール | 2024年12月期第1四半期決算短信〔日本基準〕（連結） |
| 20240502 | 11:00 | 高橋ウォール | 自己株式の取得状況に関するお知らせ |
| 20240402 | 11:00 | 高橋ウォール | 自己株式の取得状況に関するお知らせ |
| 20240304 | 11:00 | 高橋ウォール | 自己株式の取得状況に関するお知らせ |
| 20240227 | 17:00 | 高橋ウォール | 剰余金の配当に関するお知らせ |
| 20240209 | 15:00 | 高橋ウォール | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240209 | 15:00 | 高橋ウォール | 2023年12月期 決算説明会資料 |
| 20240202 | 15:00 | 高橋ウォール | 業績予想の修正に関するお知らせ |
| 20240131 | 17:00 | 高橋ウォール | 自己株式取得に係る事項の決定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1994 | 1 | 高橋カーテンウォール工業 | 2024-12-30 15:25:06 |
| 1994 | 2 | 決算短信（四半期決算） | 高橋カーテンウォール工業 | 2024-06-19 00:39:05 |
| 1994 | 2 | その他開示事項 | 高橋カーテンウォール工業 | 2024-06-14 09:27:19 |
| 1994 | 2 | 有価証券報告書等 | 高橋カーテンウォール工業 | 2024-06-14 09:27:18 |
| 1994 | 2 | 電子公告 | 高橋カーテンウォール工業 | 2024-06-14 09:27:16 |
| 1994 | 2 | 株主総会 | 高橋カーテンウォール工業 | 2024-06-14 09:27:15 |
| 1994 | 2 | 決算短信（本決済） | 高橋カーテンウォール工業 | 2024-06-14 09:27:14 |
| 1994 | 2 | 決算説明会 | 高橋カーテンウォール工業 | 2024-06-14 09:27:13 |
| 1994 | 2 | IR INFO | 高橋カーテンウォール工業 | 2024-06-14 09:27:12 |
| 1994 | 3 | 化粧型枠 | 高橋カーテンウォール工業 | 2024-06-17 09:20:15 |