| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,990 | 3,990 | 3,935 | 3,975 | 8,500 | 25 | 101% | 100% | 76% | ▲ | 99% | 99% | 109% | 100% | 105% |
| 20240925 | 3,975 | 3,990 | 3,940 | 3,945 | 12,400 | -30 | 99% | 99% | 146% | ▼ | 102% | 100% | 109% | 99% | 105% |
| 20240926 | 3,990 | 4,050 | 3,965 | 4,050 | 30,500 | 105 | 103% | 102% | 246% | ▲ | 101% | 100% | 109% | 100% | 107% |
| 20240927 | 3,990 | 4,025 | 3,965 | 4,015 | 17,300 | -35 | 99% | 101% | 57% | ▼ | 100% | 104% | 111% | 99% | 106% |
| 20240930 | 3,920 | 3,965 | 3,905 | 3,905 | 13,000 | -110 | 97% | 100% | 75% | ▼▼ | 100% | 104% | 110% | 96% | 103% |
| 20241001 | 3,945 | 3,950 | 3,910 | 3,930 | 8,100 | 25 | 101% | 100% | 62% | ▲ | 102% | 104% | 109% | 97% | 104% |
| 20241002 | 3,915 | 4,000 | 3,915 | 3,975 | 15,200 | 45 | 101% | 102% | 188% | ▲▲ | 100% | 107% | 105% | 98% | 105% |
| 20241003 | 3,980 | 4,015 | 3,965 | 3,990 | 13,400 | 15 | 100% | 100% | 88% | ▲▲▲ | 102% | 106% | 104% | 99% | 106% |
| 20241004 | 3,995 | 4,080 | 3,970 | 4,075 | 21,100 | 85 | 102% | 102% | 157% | ▲▲▲▲ | 100% | 104% | 102% | 100% | 108% |
| 20241007 | 4,085 | 4,090 | 4,045 | 4,090 | 13,800 | 15 | 100% | 100% | 65% | ▲▲▲▲▲ | 99% | 104% | 102% | 100% | 108% |
| 20241008 | 4,090 | 4,110 | 4,055 | 4,055 | 12,300 | -35 | 99% | 99% | 89% | ▼ | 103% | 106% | 102% | 99% | 107% |
| 20241009 | 4,100 | 4,255 | 4,100 | 4,240 | 46,500 | 185 | 105% | 103% | 378% | ▲ | 99% | 102% | 99% | 100% | 112% |
| 20241010 | 4,240 | 4,300 | 4,180 | 4,180 | 25,900 | -60 | 99% | 99% | 56% | ▼ | 100% | 102% | 99% | 99% | 111% |
| 20241011 | 4,220 | 4,270 | 4,210 | 4,235 | 17,800 | 55 | 101% | 100% | 69% | ▲ | 99% | 98% | 97% | 100% | 110% |
| 20241015 | 4,290 | 4,340 | 4,230 | 4,260 | 20,500 | 25 | 101% | 99% | 115% | ▲▲ | 102% | 98% | 98% | 100% | 111% |
| 20241016 | 4,260 | 4,375 | 4,260 | 4,340 | 25,100 | 80 | 102% | 102% | 122% | ▲▲▲ | 99% | 93% | 96% | 100% | 111% |
| 20241017 | 4,340 | 4,345 | 4,270 | 4,285 | 18,100 | -55 | 99% | 99% | 72% | ▼ | 98% | 94% | 98% | 99% | 110% |
| 20241018 | 4,255 | 4,255 | 4,180 | 4,190 | 19,300 | -95 | 98% | 98% | 107% | ▼▼ | 99% | 95% | 100% | 97% | 107% |
| 20241021 | 4,190 | 4,240 | 4,130 | 4,160 | 14,900 | -30 | 99% | 99% | 77% | ▼▼▼ | 97% | 97% | 95% | 96% | 107% |
| 20241022 | 4,180 | 4,180 | 4,035 | 4,050 | 22,200 | -110 | 97% | 97% | 149% | ▼▼▼▼ | 99% | 101% | 97% | 93% | 104% |
| 20241023 | 4,040 | 4,080 | 4,015 | 4,015 | 10,600 | -35 | 99% | 99% | 48% | ▼▼▼▼▼ | 99% | 102% | 98% | 93% | 103% |
| 20241024 | 4,005 | 4,040 | 3,965 | 3,975 | 17,600 | -40 | 99% | 99% | 166% | ▼▼▼▼▼▼ | 99% | 103% | 98% | 92% | 102% |
| 20241025 | 4,015 | 4,015 | 3,950 | 3,980 | 16,500 | 5 | 100% | 99% | 94% | ▲ | 101% | 103% | 97% | 92% | 102% |
| 20241028 | 4,000 | 4,050 | 3,985 | 4,040 | 10,800 | 60 | 102% | 101% | 65% | ▲▲ | 101% | 103% | 96% | 93% | 103% |
| 20241029 | 4,050 | 4,095 | 4,050 | 4,080 | 7,100 | 40 | 101% | 101% | 66% | ▲▲▲ | 100% | 102% | 95% | 94% | 104% |
| 20241030 | 4,085 | 4,140 | 4,080 | 4,090 | 42,200 | 10 | 100% | 100% | 594% | ▲▲▲▲ | 100% | 96% | 94% | 94% | 103% |
| 20241031 | 4,130 | 4,140 | 4,080 | 4,135 | 14,000 | 45 | 101% | 100% | 33% | ▲▲▲▲▲ | 98% | 95% | 94% | 95% | 104% |
| 20241101 | 4,125 | 4,125 | 4,005 | 4,030 | 16,100 | -105 | 97% | 98% | 115% | ▼ | 102% | 96% | 95% | 93% | 101% |
| 20241105 | 4,090 | 4,180 | 4,040 | 4,180 | 23,400 | 150 | 104% | 102% | 145% | ▲ | 102% | 101% | 99% | 96% | 105% |
| 20241106 | 3,900 | 4,010 | 3,845 | 3,975 | 68,500 | -205 | 95% | 102% | 293% | ▼ | 97% | 96% | 96% | 92% | 100% |
| 20241107 | 4,015 | 4,015 | 3,895 | 3,910 | 42,200 | -65 | 98% | 97% | 62% | ▼▼ | 100% | 99% | 99% | 90% | 100% |
| 20241108 | 3,910 | 3,940 | 3,845 | 3,905 | 34,700 | -5 | 100% | 100% | 82% | ▼▼▼ | 101% | 99% | 99% | 90% | 100% |
| 20241111 | 3,900 | 3,935 | 3,885 | 3,920 | 13,400 | 15 | 100% | 101% | 39% | ▲ | 99% | 99% | 99% | 90% | 100% |
| 20241112 | 3,890 | 3,925 | 3,870 | 3,870 | 15,400 | -50 | 99% | 99% | 115% | ▼ | 99% | 100% | 100% | 89% | 100% |
| 20241113 | 3,885 | 3,910 | 3,865 | 3,865 | 8,800 | -5 | 100% | 99% | 57% | ▼▼ | 99% | 101% | 101% | 89% | 100% |
| 20241114 | 3,850 | 3,850 | 3,810 | 3,810 | 22,300 | -55 | 99% | 99% | 253% | ▼▼▼ | 101% | 101% | 102% | 89% | 100% |
| 20241115 | 3,810 | 3,855 | 3,810 | 3,855 | 9,200 | 45 | 101% | 101% | 41% | ▲ | 100% | 100% | 100% | 92% | 101% |
| 20241118 | 3,855 | 3,875 | 3,835 | 3,850 | 8,800 | -5 | 100% | 100% | 96% | ▼ | 101% | 100% | 101% | 92% | 101% |
| 20241119 | 3,850 | 3,900 | 3,850 | 3,885 | 5,300 | 35 | 101% | 101% | 60% | ▲ | 99% | 99% | 99% | 93% | 102% |
| 20241120 | 3,870 | 3,875 | 3,845 | 3,845 | 10,900 | -40 | 99% | 99% | 206% | ▼ | 100% | 99% | 99% | 92% | 101% |
| 20241121 | 3,855 | 3,880 | 3,855 | 3,860 | 9,100 | 15 | 100% | 100% | 83% | ▲ | 100% | 98% | 100% | 92% | 101% |
| 20241122 | 3,850 | 3,865 | 3,840 | 3,840 | 10,300 | -20 | 99% | 100% | 113% | ▼ | 100% | 99% | 100% | 92% | 101% |
| 20241125 | 3,835 | 3,860 | 3,830 | 3,830 | 10,500 | -10 | 100% | 100% | 102% | ▼▼ | 100% | 100% | 100% | 92% | 101% |
| 20241126 | 3,830 | 3,835 | 3,800 | 3,815 | 10,700 | -15 | 100% | 100% | 102% | ▼▼▼ | 99% | 101% | 101% | 91% | 100% |
| 20241127 | 3,815 | 3,815 | 3,780 | 3,780 | 11,200 | -35 | 99% | 99% | 105% | ▼▼▼▼ | 100% | 103% | 102% | 90% | 100% |
| 20241128 | 3,770 | 3,820 | 3,765 | 3,785 | 11,700 | 5 | 100% | 100% | 104% | ▲ | 100% | 100% | 101% | 91% | 100% |
| 20241129 | 3,785 | 3,815 | 3,785 | 3,800 | 10,000 | 15 | 100% | 100% | 85% | ▲▲ | 100% | 100% | 101% | 91% | 101% |
| 20241202 | 3,800 | 3,840 | 3,790 | 3,815 | 9,600 | 15 | 100% | 100% | 96% | ▲▲▲ | 101% | 99% | 100% | 91% | 101% |
| 20241203 | 3,825 | 3,890 | 3,825 | 3,870 | 17,100 | 55 | 101% | 101% | 178% | ▲▲▲▲ | 98% | 98% | 99% | 97% | 102% |
| 20241204 | 3,870 | 3,870 | 3,780 | 3,780 | 26,400 | -90 | 98% | 98% | 154% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20241205 | 3,800 | 3,815 | 3,785 | 3,795 | 16,900 | 15 | 100% | 100% | 64% | ▲ | 99% | 99% | 100% | 97% | 100% |
| 20241206 | 3,825 | 3,825 | 3,790 | 3,790 | 9,300 | -5 | 100% | 99% | 55% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241209 | 3,790 | 3,810 | 3,790 | 3,795 | 16,100 | 5 | 100% | 100% | 173% | ▲ | 99% | 100% | 0% | 98% | 100% |
| 20241210 | 3,800 | 3,800 | 3,765 | 3,765 | 22,200 | -30 | 99% | 99% | 138% | ▼ | 101% | 102% | 0% | 97% | 100% |
| 20241211 | 3,770 | 3,820 | 3,770 | 3,800 | 9,300 | 35 | 101% | 101% | 42% | ▲ | 99% | 100% | 0% | 98% | 101% |
| 20241212 | 3,825 | 3,830 | 3,805 | 3,805 | 14,300 | 5 | 100% | 99% | 154% | ▲▲ | 100% | 101% | 0% | 98% | 101% |
| 20241213 | 3,800 | 3,825 | 3,800 | 3,805 | 13,500 | 0 | 100% | 100% | 94% | -- | 100% | 101% | 0% | 98% | 101% |
| 20241216 | 3,800 | 3,815 | 3,790 | 3,790 | 9,300 | -15 | 100% | 100% | 69% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241217 | 3,820 | 3,835 | 3,800 | 3,830 | 11,900 | 40 | 101% | 100% | 128% | ▲ | 99% | 0% | 0% | 99% | 102% |
| 20241218 | 3,830 | 3,830 | 3,805 | 3,805 | 5,400 | -25 | 99% | 99% | 45% | ▼ | 101% | 0% | 0% | 98% | 101% |
| 20241219 | 3,795 | 3,835 | 3,785 | 3,835 | 10,600 | 30 | 101% | 101% | 196% | ▲ | 99% | 0% | 0% | 99% | 102% |
| 20241220 | 3,835 | 3,835 | 3,815 | 3,815 | 6,300 | -20 | 99% | 99% | 59% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 2,100 | 23,600 | 400 | 7,800 | 1,700 | 15,800 |
| 2024-12-06 | 2,200 | 24,200 | 400 | 7,700 | 1,800 | 16,500 |
| 2024-11-29 | 2,500 | 22,700 | 400 | 7,500 | 2,100 | 15,200 |
| 2024-11-22 | 2,900 | 23,400 | 400 | 8,000 | 2,500 | 15,400 |
| 2024-11-15 | 4,700 | 21,400 | 400 | 7,800 | 4,300 | 13,600 |
| 2024-11-08 | 5,300 | 21,300 | 400 | 8,000 | 4,900 | 13,300 |
| 2024-11-01 | 4,700 | 18,000 | 400 | 7,300 | 4,300 | 10,700 |
| 2024-10-25 | 4,700 | 15,900 | 400 | 6,700 | 4,300 | 9,200 |
| 2024-10-18 | 4,300 | 17,500 | 400 | 8,700 | 3,900 | 8,800 |
| 2024-10-11 | 5,300 | 16,100 | 400 | 8,400 | 4,900 | 7,700 |
| 2024-10-04 | 5,200 | 13,500 | 400 | 7,200 | 4,800 | 6,300 |
| 2024-09-27 | 2,700 | 13,800 | 400 | 5,200 | 2,300 | 8,600 |
| 2024-09-20 | 2,400 | 13,900 | 400 | 5,400 | 2,000 | 8,500 |
| 2024-09-13 | 2,700 | 15,600 | 400 | 5,600 | 2,300 | 10,000 |
| 2024-09-06 | 3,700 | 16,300 | 400 | 5,500 | 3,300 | 10,800 |
| 2024-08-30 | 4,000 | 17,600 | 500 | 6,000 | 3,500 | 11,600 |
| 2024-08-23 | 3,800 | 18,800 | 500 | 6,100 | 3,300 | 12,700 |
| 2024-08-16 | 4,500 | 17,200 | 500 | 6,500 | 4,000 | 10,700 |
| 2024-08-09 | 3,700 | 19,800 | 400 | 6,300 | 3,300 | 13,500 |
| 2024-08-02 | 5,500 | 25,700 | 400 | 7,800 | 5,100 | 17,900 |
| 2024-07-26 | 3,200 | 24,800 | 400 | 9,000 | 2,800 | 15,800 |
| 2024-07-19 | 2,900 | 24,900 | 400 | 8,300 | 2,500 | 16,600 |
| 2024-07-12 | 2,400 | 27,800 | 400 | 8,200 | 2,000 | 19,600 |
| 2024-07-05 | 2,200 | 30,100 | 400 | 8,400 | 1,800 | 21,700 |
| 2024-06-28 | 2,100 | 29,800 | 400 | 8,600 | 1,700 | 21,200 |
| 2024-06-21 | 1,600 | 26,600 | 400 | 9,500 | 1,200 | 17,100 |
| 2024-06-14 | 1,700 | 26,600 | 400 | 8,100 | 1,300 | 18,500 |
| 2024-06-07 | 1,900 | 29,100 | 400 | 8,900 | 1,500 | 20,200 |
| 2024-05-31 | 2,400 | 28,200 | 400 | 8,700 | 2,000 | 19,500 |
| 2024-05-24 | 2,300 | 33,400 | 500 | 9,300 | 1,800 | 24,100 |
| 2024-05-17 | 3,300 | 30,600 | 500 | 9,000 | 2,800 | 21,600 |
| 2024-05-10 | 4,800 | 31,400 | 500 | 8,300 | 4,300 | 23,100 |
| 2024-05-02 | 3,400 | 30,100 | 500 | 7,800 | 2,900 | 22,300 |
| 2024-04-26 | 4,500 | 29,300 | 500 | 8,000 | 4,000 | 21,300 |
| 2024-04-19 | 3,700 | 29,800 | 500 | 7,600 | 3,200 | 22,200 |
| 2024-04-12 | 4,500 | 29,200 | 400 | 8,100 | 4,100 | 21,100 |
| 2024-04-05 | 4,800 | 31,700 | 400 | 9,100 | 4,400 | 22,600 |
| 2024-03-29 | 6,400 | 30,000 | 800 | 8,400 | 5,600 | 21,600 |
| 2024-03-22 | 76,100 | 28,900 | 71,000 | 8,500 | 5,100 | 20,400 |
| 2024-03-15 | 66,100 | 34,800 | 62,500 | 10,500 | 3,600 | 24,300 |
| 2024-03-08 | 38,600 | 37,100 | 34,400 | 10,500 | 4,200 | 26,600 |
| 2024-03-01 | 22,200 | 37,600 | 17,100 | 11,800 | 5,100 | 25,800 |
| 2024-02-22 | 9,600 | 35,200 | 5,100 | 11,300 | 4,500 | 23,900 |
| 2024-02-16 | 8,300 | 36,600 | 3,900 | 13,500 | 4,400 | 23,100 |
| 2024-02-09 | 8,100 | 36,200 | 3,300 | 13,000 | 4,800 | 23,200 |
| 2024-02-02 | 14,300 | 27,100 | 3,000 | 9,600 | 11,300 | 17,500 |
| 2024-01-26 | 14,100 | 26,400 | 2,200 | 9,600 | 11,900 | 16,800 |
| 2024-01-19 | 12,500 | 24,300 | 2,200 | 8,100 | 10,300 | 16,200 |
| 2024-01-12 | 9,500 | 20,300 | 1,300 | 8,800 | 8,200 | 11,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-10 | Nomura Asset Management Singapore Limited | 252,600 | 2.48% | ▼ | -1,700 | 3,800 | 3,800 | 3,765 | 3,765 | 22,200 |
| 2024-11-22 | Nomura Asset Management Singapore Limited | 254,300 | 2.50% | ▲ | 100 | 3,850 | 3,865 | 3,840 | 3,840 | 10,300 |
| 2024-11-11 | Nomura Asset Management Singapore Limited | 254,200 | 2.49% | ▼ | -100 | 3,900 | 3,935 | 3,885 | 3,920 | 13,400 |
| 2024-10-28 | Nomura Asset Management Singapore Limited | 254,300 | 2.50% | ▲ | 10,100 | 4,000 | 4,050 | 3,985 | 4,040 | 10,800 |
| 2024-10-16 | Nomura Asset Management Singapore Limited | 81,400 | 0.80% | ▲ | 9,900 | 4,260 | 4,375 | 4,260 | 4,340 | 25,100 |
| 2024-09-04 | Nomura Asset Management Singapore Limited | 244,200 | 2.40% | ▲ | 9,100 | 3,930 | 3,945 | 3,885 | 3,910 | 17,600 |
| 2024-08-05 | Nomura Asset Management Singapore Limited | 235,100 | 2.31% | ▲ | 10,800 | 3,515 | 3,735 | 3,450 | 3,455 | 71,800 |
| 2024-07-10 | Nomura Asset Management Singapore Limited | 71,500 | 0.70% | ▲ | 10,200 | 4,045 | 4,075 | 4,005 | 4,040 | 23,700 |
| 2024-06-28 | Nomura Asset Management Singapore Limited | 61,300 | 0.60% | ▲ | -163,000 | 3,950 | 3,950 | 3,925 | 3,925 | 9,300 |
| 2024-05-07 | Nomura Asset Management Singapore Limited | 224,300 | 2.20% | ▲ | 8,700 | 3,650 | 3,690 | 3,645 | 3,675 | 21,300 |
| 2024-05-07 | Nomura Asset Management Singapore Limited | 51,200 | 0.50% | ▲ | 400 | 3,650 | 3,690 | 3,645 | 3,675 | 21,300 |
| 2024-03-26 | Nomura Asset Management Singapore Limited | 50,800 | 0.49% | ▼ | -500 | 4,010 | 4,035 | 4,000 | 4,030 | 28,200 |
| 2024-03-06 | Nomura Asset Management Singapore Limited | 215,600 | 2.11% | ▲ | 12,000 | 3,805 | 3,850 | 3,805 | 3,825 | 29,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241105 | 15:30 | 高千穂交 | 2025年３月期 第２四半期決算説明資料 |
| 20241105 | 15:30 | 高千穂交 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240814 | 17:30 | 高千穂交 | 株式会社テリロジーホールディングス（証券コード：5133）との資本業務提携に関するお知らせ |
| 20240814 | 17:30 | 高千穂交 | 第三者割当による自己株式の処分に関するお知らせ（詳細決定） |
| 20240802 | 15:30 | 高千穂交 | 2025年３月期 第１四半期決算説明資料 |
| 20240802 | 15:30 | 高千穂交 | （訂正）「2024年3月期 決算説明資料」の一部訂正について |
| 20240802 | 15:30 | 高千穂交 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240517 | 15:30 | 高千穂交 | 監査役の退任に関するお知らせ |
| 20240517 | 15:30 | 高千穂交 | 当社株式の大規模な買付行為に関する対応策（買収への対応方針）の継続について |
| 20240517 | 15:30 | 高千穂交 | 一般財団法人高千穂交易奨学財団の社会貢献活動支援を目的とした第三者割当による自己株式の処分に関するお知らせ |
| 20240510 | 15:30 | 高千穂交 | 剰余金の配当に関するお知らせ |
| 20240510 | 15:30 | 高千穂交 | 2024年3月期決算説明資料 |
| 20240510 | 15:30 | 高千穂交 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240206 | 16:00 | 高千穂交 | 2024年３月期 第３四半期決算説明資料 |
| 20240206 | 16:00 | 高千穂交 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2676 | 1 | 高千穂交易株式会社 | 2024-12-22 05:22:25 |
| 2676 | 2 | 10/7(月)ラジオNIKKEI特別番組「高千穂交易IRセミナー」放送のお知らせ | 高千穂交易株式会社 | 2024-10-04 21:29:42 |
| 2676 | 2 | 2024年9月30日各種資料9/28 個人投資家向け会社説明会資料を掲載しました | 2024-09-30 19:32:33 |
| 2676 | 2 | 雑誌掲載：株主手帳（2024年10月号） | 高千穂交易株式会社 | 2024-09-18 22:28:55 |
| 2676 | 2 | 高千穂交易、ラジオ NIKKEI＆プロネクサス共催「企業 IR＆個人投資家応援イベント in 大阪」（9月28日開催）参加のお知らせ | 高千穂交易株式会社 | 2024-09-11 16:29:21 |
| 2676 | 2 | 高千穂交易、メディアプラットフォームnoteにて「IR note マガジン」参画 企業の枠を超えた共創IRで投資家にIR記事を届ける新しい試み | 高千穂交易株式会社 | 2024-08-22 20:30:12 |
| 2676 | 2 | IR - 高千穂交易株式会社 - Part 3 | 2024-06-19 01:35:33 |
| 2676 | 2 | IR - 高千穂交易株式会社 - Part 2 | 2024-06-19 01:35:31 |
| 2676 | 2 | 株主アンケート | 高千穂交易株式会社 | 2024-06-19 01:35:30 |
| 2676 | 2 | 各種お手続き | 高千穂交易株式会社 | 2024-06-19 01:35:28 |