2676--高千穂交易-【卸売業】【エレクトロニクス商社】システム機器、デバイスとも販売強化
売上高:252240-当期純利益:14370-総資産:229630-時価:21238718----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
202503104,2004,2554,2004,21514,90040101%100%71%▲▲▲▲▲▲101%101%102%100%105%
202503114,2004,2504,1954,22516,30010100%101%109%▲▲▲▲▲▲▲100%101%101%100%106%
202503124,2204,2504,1954,2408,70015100%100%53%▲▲▲▲▲▲▲▲100%101%97%100%106%
202503134,2404,2554,2204,2558,00015100%100%92%▲▲▲▲▲▲▲▲▲100%101%92%100%106%
202503144,2704,3154,2504,25520,4000100%100%255%--100%101%91%100%106%
202503174,2604,2854,2204,25019,300-5100%100%95%100%101%90%100%106%
202503184,2504,3154,2504,26521,80015100%100%113%100%100%89%100%107%
202503194,2654,3104,2404,28014,20015100%100%65%▲▲101%100%90%100%107%
202503214,2704,3404,2704,29526,10015100%101%184%▲▲▲99%99%90%100%107%
202503244,3204,3254,2804,29077,800-5100%99%298%100%95%91%100%107%
202503254,2954,3004,2804,28028,100-10100%100%36%▼▼100%92%94%100%107%
202503264,2704,2704,2354,27032,600-10100%100%116%▼▼▼100%91%94%99%107%
202503274,2704,2854,2554,28046,40010100%100%142%101%94%99%100%106%
202503284,0704,1804,0554,09560,500-18596%101%130%97%94%100%95%101%
202503314,0254,0403,9203,92059,000-17596%97%98%▼▼98%90%102%91%100%
202504013,9603,9653,8703,87040,200-5099%98%68%▼▼▼98%88%103%90%100%
202504023,9003,9053,8103,81033,600-6098%98%84%▼▼▼▼100%96%108%89%100%
202504033,7753,8103,7353,77541,500-3599%100%124%▼▼▼▼▼95%98%109%88%100%
202504043,7303,7303,5153,55057,100-22594%95%138%▼▼▼▼▼▼101%108%119%83%100%
202504083,4053,5003,3753,44541,000-10597%101%72%▼▼▼▼▼▼▼100%110%124%80%100%
202504093,3753,4003,3103,38537,500-6098%100%91%▼▼▼▼▼▼▼▼97%99%112%79%100%
202504103,7353,7353,5253,62029,500235107%97%79%103%105%119%84%107%
202504113,5503,6503,4853,64020,80020101%103%71%▲▲99%103%114%85%108%
202504143,7103,7153,6703,68014,40040101%99%69%▲▲▲100%104%114%86%109%
202504153,7103,7253,6903,71012,10030101%100%84%▲▲▲▲99%105%114%86%110%
202504163,7203,7203,6553,66512,000-4599%99%99%101%109%115%85%108%
202504173,6803,7253,6703,7257,50060102%101%63%102%107%113%87%110%
202504183,7453,8353,7453,83517,300110103%102%231%▲▲101%105%111%89%113%
202504213,8353,8753,8353,87013,60035101%101%79%▲▲▲101%104%109%90%114%
202504223,8953,9303,8853,92017,90050101%101%132%▲▲▲▲101%102%107%92%116%
202504233,9504,0003,9504,00023,00080102%101%128%▲▲▲▲▲100%100%105%93%118%
202504244,0204,0604,0004,01019,10010100%100%83%▲▲▲▲▲▲100%100%105%94%118%
202504254,0504,0504,0004,0359,60025101%100%50%▲▲▲▲▲▲▲99%100%104%99%119%
202504284,0604,0604,0104,01020,200-2599%99%210%100%102%104%99%118%
202504304,0104,0303,9803,99518,600-15100%100%92%▼▼101%104%104%99%118%
202505014,0054,0753,9954,03019,80035101%101%106%100%103%102%100%119%
202505024,0754,0853,9904,06531,00035101%100%157%▲▲100%104%102%100%120%
202505074,0704,0804,0204,05514,900-10100%100%48%101%105%103%100%120%
202505084,0404,0954,0404,09522,50040101%101%151%102%103%101%100%121%
202505094,1004,2854,1004,17553,60080102%102%238%▲▲101%101%99%100%123%
202505124,1804,2304,1654,21513,20040101%101%25%▲▲▲100%100%99%100%116%
202505134,2004,2304,1504,19031,000-2599%100%235%101%99%99%99%115%
202505144,1904,2504,1804,24020,90050101%101%67%100%97%50%100%116%
202505154,2104,2654,2104,22017,300-20100%100%83%100%97%50%100%115%
202505164,2004,2354,1604,18013,200-4099%100%76%▼▼99%99%50%99%114%
202505194,1754,1754,1204,15018,400-3099%99%139%▼▼▼97%99%50%98%111%
202505204,1454,1554,0304,03027,400-12097%97%149%▼▼▼▼101%103%52%95%105%
202505214,0304,0904,0304,08022,10050101%101%81%100%102%51%96%105%
202505224,0804,1254,0604,06015,800-20100%100%71%101%102%51%96%104%
202505234,0804,1354,0804,12010,00060101%101%63%100%51%0%97%103%
202505264,1354,1654,1154,11511,700-5100%100%117%101%51%0%97%103%
202505274,1154,1504,0854,14511,30030101%101%97%100%51%0%98%104%
202505284,1454,1804,1454,15012,7005100%100%112%▲▲102%101%0%98%104%
202505292,0512,1402,0512,10264,600-2,04851%102%509%100%99%0%50%100%
202505302,1012,1182,0932,09841,800-4100%100%65%▼▼100%100%0%49%100%
202506022,0882,0962,0752,09626,400-2100%100%63%▼▼▼98%100%0%49%100%
202506032,0852,0852,0502,05242,500-4498%98%161%▼▼▼▼101%0%0%48%100%
202506042,0592,0782,0502,07539,90023101%101%94%101%0%0%49%101%
202506052,0702,0852,0612,08332,0008100%101%80%▲▲100%0%0%49%102%
202506062,0832,0952,0802,08818,4005100%100%58%▲▲▲%%%49%102%

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
2025-05-3070,80054,4004,70045,30066,1009,100
2025-05-2333,60030,1002,00024,20031,6005,900
2025-05-1635,10029,2002,00023,30033,1005,900
2025-05-0933,70031,5001,50024,60032,2006,900
2025-05-0233,70032,80040024,60033,3008,200
2025-04-2532,90038,40040026,30032,50012,100
2025-04-1832,30039,90040025,30031,90014,600
2025-04-1132,40042,40040025,70032,00016,700
2025-04-0433,00048,60040026,70032,60021,900
2025-03-2834,20039,5001,00026,70033,20012,800
2025-03-2174,60040,30040,80026,80033,80013,500
2025-03-1461,40030,90037,60022,10023,8008,800
2025-03-0737,60032,60034,20022,3003,40010,300
2025-02-2819,80033,70017,50022,8002,30010,900
2025-02-216,80034,5004,20023,3002,60011,200
2025-02-146,40034,1004,60023,4001,80010,700
2025-02-073,00030,4001,30022,8001,7007,600
2025-01-312,40031,30040023,0002,0008,300
2025-01-242,10035,60040023,5001,70012,100
2025-01-172,00019,7004007,1001,60012,600
2025-01-102,00020,8004007,3001,60013,500
2024-12-271,90020,7004007,1001,50013,600
2024-12-201,70024,6004008,0001,30016,600
2024-12-132,10023,6004007,8001,70015,800
2024-12-062,20024,2004007,7001,80016,500
2024-11-292,50022,7004007,5002,10015,200
2024-11-222,90023,4004008,0002,50015,400
2024-11-154,70021,4004007,8004,30013,600
2024-11-085,30021,3004008,0004,90013,300
2024-11-014,70018,0004007,3004,30010,700
2024-10-254,70015,9004006,7004,3009,200
2024-10-184,30017,5004008,7003,9008,800
2024-10-115,30016,1004008,4004,9007,700
2024-10-045,20013,5004007,2004,8006,300
2024-09-272,70013,8004005,2002,3008,600
2024-09-202,40013,9004005,4002,0008,500
2024-09-132,70015,6004005,6002,30010,000
2024-09-063,70016,3004005,5003,30010,800
2024-08-304,00017,6005006,0003,50011,600
2024-08-233,80018,8005006,1003,30012,700
2024-08-164,50017,2005006,5004,00010,700
2024-08-093,70019,8004006,3003,30013,500
2024-08-025,50025,7004007,8005,10017,900
2024-07-263,20024,8004009,0002,80015,800
2024-07-192,90024,9004008,3002,50016,600
2024-07-122,40027,8004008,2002,00019,600
2024-07-052,20030,1004008,4001,80021,700
2024-06-282,10029,8004008,6001,70021,200
2024-06-211,60026,6004009,5001,20017,100
2024-06-141,70026,6004008,1001,30018,500
2024-06-071,90029,1004008,9001,50020,200
2024-05-312,40028,2004008,7002,00019,500
2024-05-242,30033,4005009,3001,80024,100
2024-05-173,30030,6005009,0002,80021,600
2024-05-104,80031,4005008,3004,30023,100
2024-05-023,40030,1005007,8002,90022,300
2024-04-264,50029,3005008,0004,00021,300
2024-04-193,70029,8005007,6003,20022,200
2024-04-124,50029,2004008,1004,10021,100
2024-04-054,80031,7004009,1004,40022,600
2024-03-296,40030,0008008,4005,60021,600
2024-03-2276,10028,90071,0008,5005,10020,400
2024-03-1566,10034,80062,50010,5003,60024,300
2024-03-0838,60037,10034,40010,5004,20026,600
2024-03-0122,20037,60017,10011,8005,10025,800
2024-02-229,60035,2005,10011,3004,50023,900
2024-02-168,30036,6003,90013,5004,40023,100
2024-02-098,10036,2003,30013,0004,80023,200
2024-02-0214,30027,1003,0009,60011,30017,500
2024-01-2614,10026,4002,2009,60011,90016,800
2024-01-1912,50024,3002,2008,10010,30016,200
2024-01-129,50020,3001,3008,8008,20011,500

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
2025-04-16 Nomura Asset Management Singapore Limited284,9002.80%9,2003,7203,7203,6553,66512,000
2025-04-16 Nomura Asset Management Singapore Limited91,8000.90%8,7003,7203,7203,6553,66512,000
2025-04-07 Nomura Asset Management Singapore Limited275,7002.71%9,9003,3153,3403,1903,21087,500
2025-04-03 Nomura Asset Management Singapore Limited83,1000.81%-182,7003,7753,8103,7353,77541,500
2025-04-03 Nomura Asset Management Singapore Limited82,1000.80%1,0003,7753,8103,7353,77541,500
2025-04-01 Nomura Asset Management Singapore Limited265,8002.61%11,0003,9603,9653,8703,87040,200
2025-04-01 Nomura Asset Management Singapore Limited72,6000.71%9,3003,9603,9653,8703,87040,200
2025-02-26 Nomura Asset Management Singapore Limited254,8002.50%2,2004,0204,0454,0004,00014,200
2025-02-13 Nomura Asset Management Singapore Limited63,3000.62%9,5004,1004,1154,0504,05516,900
2025-02-07 Nomura Asset Management Singapore Limited53,8000.52%4,0454,0604,0104,0259,900
2025-02-07 Nomura Asset Management Singapore Limited53,8000.52%4,0454,0604,0104,0259,900
2024-12-19 Nomura Asset Management Singapore Limited81,1000.79%-3003,7953,8353,7853,83510,600
2024-12-10 Nomura Asset Management Singapore Limited252,6002.48%-1,7003,8003,8003,7653,76522,200
2024-11-22 Nomura Asset Management Singapore Limited254,3002.50%1003,8503,8653,8403,84010,300
2024-11-11 Nomura Asset Management Singapore Limited254,2002.49%-1003,9003,9353,8853,92013,400
2024-10-28 Nomura Asset Management Singapore Limited254,3002.50%10,1004,0004,0503,9854,04010,800
2024-10-16 Nomura Asset Management Singapore Limited81,4000.80%9,9004,2604,3754,2604,34025,100
2024-09-04 Nomura Asset Management Singapore Limited244,2002.40%9,1003,9303,9453,8853,91017,600
2024-08-05 Nomura Asset Management Singapore Limited235,1002.31%10,8003,5153,7353,4503,45571,800
2024-07-10 Nomura Asset Management Singapore Limited71,5000.70%10,2004,0454,0754,0054,04023,700
2024-06-28 Nomura Asset Management Singapore Limited61,3000.60%-163,0003,9503,9503,9253,9259,300
2024-05-07 Nomura Asset Management Singapore Limited224,3002.20%8,7003,6503,6903,6453,67521,300
2024-05-07 Nomura Asset Management Singapore Limited51,2000.50%4003,6503,6903,6453,67521,300
2024-03-26 Nomura Asset Management Singapore Limited50,8000.49%-5004,0104,0354,0004,03028,200
2024-03-06 Nomura Asset Management Singapore Limited215,6002.11%12,0003,8053,8503,8053,82529,000

TDnet更新情報

報告日strtime銘柄タイトル
2025052713:00高千穂交 2025年3月期 決算説明会資料
2025051615:30高千穂交 監査等委員会設置会社への移行に伴う定款一部変更に関するお知らせ
2025051315:30高千穂交 2025年3月期 決算補足説明資料
2025051315:30高千穂交 2025年3月期 決算短信〔日本基準〕(連結)
2025032116:00高千穂交 新中期経営計画2025-2027策定に関するお知らせ
2025032116:00高千穂交 株式分割及び株主優待制度変更(拡充)に関するお知らせ
2025032116:00高千穂交 組織変更及び人事異動のお知らせ
2025032116:00高千穂交 監査等委員会設置会社への移行及び役員人事に関するお知らせ
2025020415:30高千穂交 2025年3月期 第3四半期決算説明資料
2025020415:30高千穂交 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2024110515:30高千穂交 2025年3月期 第2四半期決算説明資料
2024110515:30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)
2024081417:30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
2024081417:30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)
2024080215:30高千穂交 2025年3月期 第1四半期決算説明資料
2024080215:30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
2024080215:30高千穂交 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024051715:30高千穂交 監査役の退任に関するお知らせ
2024051715:30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
2024051715:30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
2024051015:30高千穂交 剰余金の配当に関するお知らせ
2024051015:30高千穂交 2024年3月期決算説明資料
2024051015:30高千穂交 2024年3月期決算短信〔日本基準〕(連結)
2024020616:00高千穂交 2024年3月期 第3四半期決算説明資料
2024020616:00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