| 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 | 3,355 | 3,355 | 3,355 | 3,355 | 400 | 0 | 100% | 100% | 57% | -- | 98% | 103% | 96% | 89% | 100% |
| 20240726 | 3,425 | 3,425 | 3,345 | 3,355 | 900 | 0 | 100% | 98% | 225% | -- | 100% | 93% | 98% | 89% | 100% |
| 20240729 | 3,355 | 3,365 | 3,355 | 3,365 | 300 | 10 | 100% | 100% | 33% | ▲ | 100% | 90% | 96% | 89% | 100% |
| 20240730 | 3,435 | 3,435 | 3,435 | 3,435 | 200 | 70 | 102% | 100% | 67% | ▲▲ | 100% | 88% | 94% | 93% | 102% |
| 20240731 | 3,505 | 3,515 | 3,505 | 3,515 | 300 | 80 | 102% | 100% | 150% | ▲▲▲ | 97% | 96% | 102% | 98% | 105% |
| 20240805 | 3,235 | 3,250 | 3,130 | 3,130 | 1,000 | -385 | 89% | 97% | 333% | ▼ | 95% | 98% | 104% | 87% | 100% |
| 20240806 | 3,150 | 3,155 | 2,960 | 2,980 | 2,200 | -150 | 95% | 95% | 220% | ▼ | 104% | 104% | 111% | 83% | 100% |
| 20240807 | 2,972 | 3,085 | 2,965 | 3,085 | 500 | 105 | 104% | 104% | 23% | ▲ | 99% | 101% | 106% | 86% | 104% |
| 20240809 | 3,080 | 3,080 | 3,005 | 3,060 | 700 | -25 | 99% | 99% | 140% | ▼ | 101% | 103% | 106% | 85% | 103% |
| 20240813 | 3,060 | 3,090 | 3,000 | 3,090 | 1,100 | 30 | 101% | 101% | 157% | ▲ | 100% | 104% | 105% | 86% | 104% |
| 20240814 | 3,090 | 3,090 | 3,090 | 3,090 | 100 | 0 | 100% | 100% | 9% | -- | 100% | 104% | 105% | 86% | 104% |
| 20240815 | 3,090 | 3,095 | 3,090 | 3,095 | 400 | 5 | 100% | 100% | 400% | ▲ | 101% | 104% | 104% | 86% | 104% |
| 20240816 | 3,095 | 3,125 | 3,095 | 3,125 | 700 | 30 | 101% | 101% | 175% | ▲▲ | 100% | 105% | 103% | 89% | 105% |
| 20240819 | 3,140 | 3,155 | 3,140 | 3,150 | 600 | 25 | 101% | 100% | 86% | ▲▲▲ | 100% | 103% | 97% | 89% | 106% |
| 20240820 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 50 | 102% | 100% | 33% | ▲▲▲▲ | 100% | 102% | 97% | 91% | 107% |
| 20240821 | 3,200 | 3,200 | 3,200 | 3,200 | 600 | 0 | 100% | 100% | 300% | -- | 100% | 100% | 96% | 91% | 107% |
| 20240822 | 3,210 | 3,210 | 3,210 | 3,210 | 300 | 10 | 100% | 100% | 50% | ▲ | 97% | 95% | 88% | 91% | 108% |
| 20240826 | 3,375 | 3,390 | 3,235 | 3,290 | 900 | 80 | 102% | 97% | 300% | ▲▲ | 100% | 99% | 92% | 94% | 110% |
| 20240827 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | -40 | 99% | 100% | 22% | ▼ | 100% | 100% | 93% | 92% | 109% |
| 20240828 | 3,225 | 3,225 | 3,220 | 3,220 | 2,600 | -30 | 99% | 100% | 1300% | ▼▼ | 100% | 100% | 93% | 92% | 108% |
| 20240829 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 0 | 100% | 100% | 4% | -- | 101% | 97% | 94% | 92% | 108% |
| 20240830 | 3,185 | 3,220 | 3,185 | 3,220 | 200 | 0 | 100% | 101% | 200% | -- | 101% | 97% | 94% | 92% | 108% |
| 20240902 | 3,190 | 3,215 | 3,190 | 3,215 | 200 | -5 | 100% | 101% | 100% | ▼ | 101% | 97% | 94% | 91% | 108% |
| 20240903 | 3,190 | 3,230 | 3,190 | 3,230 | 800 | 15 | 100% | 101% | 400% | ▲ | 95% | 93% | 94% | 92% | 108% |
| 20240904 | 3,200 | 3,200 | 3,050 | 3,050 | 1,400 | -180 | 94% | 95% | 175% | ▼ | 102% | 98% | 99% | 93% | 102% |
| 20240905 | 3,045 | 3,095 | 3,045 | 3,095 | 500 | 45 | 101% | 102% | 36% | ▲ | 100% | 94% | 99% | 94% | 104% |
| 20240906 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | -15 | 100% | 100% | 20% | ▼ | 98% | 96% | 100% | 94% | 101% |
| 20240909 | 3,035 | 3,035 | 2,965 | 2,965 | 300 | -115 | 96% | 98% | 300% | ▼▼ | 100% | 98% | 102% | 90% | 100% |
| 20240910 | 2,970 | 3,020 | 2,970 | 2,980 | 500 | 15 | 101% | 100% | 167% | ▲ | 97% | 97% | 102% | 91% | 101% |
| 20240911 | 2,975 | 2,975 | 2,876 | 2,876 | 1,600 | -104 | 97% | 97% | 320% | ▼ | 99% | 99% | 104% | 87% | 100% |
| 20240912 | 2,926 | 2,926 | 2,876 | 2,902 | 800 | 26 | 101% | 99% | 50% | ▲ | 99% | 103% | 103% | 88% | 101% |
| 20240913 | 2,879 | 2,885 | 2,751 | 2,851 | 3,700 | -51 | 98% | 99% | 463% | ▼ | 102% | 105% | 104% | 87% | 100% |
| 20240917 | 2,851 | 2,901 | 2,851 | 2,899 | 500 | 48 | 102% | 102% | 14% | ▲ | 99% | 103% | 102% | 88% | 102% |
| 20240918 | 2,914 | 2,914 | 2,885 | 2,885 | 500 | -14 | 100% | 99% | 100% | ▼ | 100% | 104% | 102% | 88% | 101% |
| 20240919 | 2,890 | 2,890 | 2,890 | 2,890 | 100 | 5 | 100% | 100% | 20% | ▲ | 102% | 103% | 101% | 88% | 101% |
| 20240920 | 2,900 | 2,972 | 2,900 | 2,972 | 700 | 82 | 103% | 102% | 700% | ▲▲ | 101% | 102% | 98% | 90% | 104% |
| 20240924 | 2,972 | 2,999 | 2,972 | 2,999 | 600 | 27 | 101% | 101% | 86% | ▲▲▲ | 100% | 101% | 95% | 91% | 105% |
| 20240925 | 2,999 | 3,000 | 2,968 | 2,999 | 1,000 | 0 | 100% | 100% | 167% | -- | 100% | 98% | 95% | 92% | 105% |
| 20240926 | 3,010 | 3,010 | 2,998 | 2,999 | 700 | 0 | 100% | 100% | 70% | -- | 100% | 99% | 95% | 93% | 105% |
| 20241004 | 2,999 | 3,045 | 2,955 | 3,000 | 1,100 | 1 | 100% | 100% | 157% | ▲ | 100% | 98% | 92% | 93% | 105% |
| 20241007 | 3,035 | 3,035 | 3,035 | 3,035 | 300 | 35 | 101% | 100% | 27% | ▲▲ | 99% | 99% | 0% | 94% | 106% |
| 20241008 | 2,999 | 2,999 | 2,960 | 2,960 | 200 | -75 | 98% | 99% | 67% | ▼ | 100% | 99% | 0% | 92% | 104% |
| 20241009 | 2,960 | 2,960 | 2,960 | 2,960 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 98% | 0% | 92% | 104% |
| 20241010 | 2,960 | 2,960 | 2,960 | 2,960 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 96% | 0% | 96% | 104% |
| 20241011 | 2,959 | 2,962 | 2,958 | 2,962 | 300 | 2 | 100% | 100% | 150% | ▲ | 100% | 98% | 0% | 96% | 104% |
| 20241015 | 2,912 | 2,923 | 2,912 | 2,923 | 1,500 | -39 | 99% | 100% | 500% | ▼ | 99% | 98% | 0% | 95% | 103% |
| 20241016 | 2,920 | 2,920 | 2,900 | 2,900 | 500 | -23 | 99% | 99% | 33% | ▼▼ | 100% | 98% | 0% | 96% | 102% |
| 20241017 | 2,852 | 2,854 | 2,852 | 2,854 | 300 | -46 | 98% | 100% | 60% | ▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241018 | 2,854 | 2,854 | 2,854 | 2,854 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 0% | 0% | 94% | 100% |
| 20241021 | 2,860 | 2,860 | 2,860 | 2,860 | 200 | 6 | 100% | 100% | 67% | ▲ | 98% | 0% | 0% | 94% | 100% |
| 20241022 | 2,855 | 2,855 | 2,803 | 2,803 | 1,400 | -57 | 98% | 98% | 700% | ▼ | % | % | % | 92% | 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 | 0 | 61,200 | 0 | 58,200 | 0 | 3,000 |
| 2024-10-11 | 0 | 61,100 | 0 | 58,300 | 0 | 2,800 |
| 2024-10-04 | 0 | 60,900 | 0 | 58,300 | 0 | 2,600 |
| 2024-09-27 | 0 | 61,500 | 0 | 58,300 | 0 | 3,200 |
| 2024-09-20 | 0 | 61,300 | 0 | 58,100 | 0 | 3,200 |
| 2024-09-13 | 0 | 67,400 | 0 | 64,200 | 0 | 3,200 |
| 2024-09-06 | 0 | 66,700 | 0 | 64,000 | 0 | 2,700 |
| 2024-08-30 | 0 | 66,200 | 0 | 63,700 | 0 | 2,500 |
| 2024-08-23 | 0 | 65,300 | 0 | 62,800 | 0 | 2,500 |
| 2024-08-16 | 0 | 64,800 | 0 | 62,000 | 0 | 2,800 |
| 2024-08-09 | 0 | 64,400 | 0 | 62,000 | 0 | 2,400 |
| 2024-08-02 | 0 | 63,000 | 0 | 60,700 | 0 | 2,300 |
| 2024-07-26 | 0 | 62,700 | 0 | 60,400 | 0 | 2,300 |
| 2024-07-19 | 0 | 62,100 | 0 | 59,600 | 0 | 2,500 |
| 2024-07-12 | 0 | 62,100 | 0 | 59,600 | 0 | 2,500 |
| 2024-07-05 | 0 | 61,600 | 0 | 59,200 | 0 | 2,400 |
| 2024-06-28 | 0 | 60,500 | 0 | 58,000 | 0 | 2,500 |
| 2024-06-21 | 0 | 8,700 | 0 | 6,100 | 0 | 2,600 |
| 2024-06-14 | 0 | 28,300 | 0 | 25,700 | 0 | 2,600 |
| 2024-06-07 | 0 | 28,900 | 0 | 26,100 | 0 | 2,800 |
| 2024-05-31 | 0 | 29,200 | 0 | 26,100 | 0 | 3,100 |
| 2024-05-24 | 0 | 29,400 | 0 | 26,300 | 0 | 3,100 |
| 2024-05-17 | 0 | 29,500 | 0 | 26,300 | 0 | 3,200 |
| 2024-05-10 | 0 | 29,700 | 0 | 26,400 | 0 | 3,300 |
| 2024-05-02 | 0 | 30,100 | 0 | 26,600 | 0 | 3,500 |
| 2024-04-26 | 0 | 30,100 | 0 | 26,600 | 0 | 3,500 |
| 2024-04-19 | 0 | 30,000 | 0 | 26,600 | 0 | 3,400 |
| 2024-04-12 | 0 | 82,500 | 0 | 79,000 | 0 | 3,500 |
| 2024-04-05 | 0 | 82,600 | 0 | 79,000 | 0 | 3,600 |
| 2024-03-29 | 0 | 82,800 | 0 | 79,000 | 0 | 3,800 |
| 2024-03-22 | 0 | 81,900 | 0 | 78,300 | 0 | 3,600 |
| 2024-03-15 | 0 | 81,100 | 0 | 77,800 | 0 | 3,300 |
| 2024-03-08 | 0 | 81,100 | 0 | 77,900 | 0 | 3,200 |
| 2024-03-01 | 0 | 80,500 | 0 | 77,100 | 0 | 3,400 |
| 2024-02-22 | 0 | 80,400 | 0 | 76,900 | 0 | 3,500 |
| 2024-02-16 | 0 | 78,600 | 0 | 75,400 | 0 | 3,200 |
| 2024-02-09 | 0 | 77,500 | 0 | 74,300 | 0 | 3,200 |
| 2024-02-02 | 0 | 77,600 | 0 | 73,900 | 0 | 3,700 |
| 2024-01-26 | 0 | 77,000 | 0 | 74,000 | 0 | 3,000 |
| 2024-01-19 | 0 | 75,800 | 0 | 73,100 | 0 | 2,700 |
| 2024-01-12 | 0 | 74,000 | 0 | 71,800 | 0 | 2,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241002 | 15:00 | 高見澤 | (開示事項の経過）会計監査人の異動に関するお知らせ |
| 20240826 | 15:00 | 高見澤 | 会計監査人の異動に関するお知らせ |
| 20240826 | 15:00 | 高見澤 | 取締役辞任に関するお知らせ |
| 20240805 | 15:00 | 高見澤 | 特別損失（連結）及び関係会社出資金評価損（個別）の計上に関するお知らせ |
| 20240805 | 15:00 | 高見澤 | 2024年６月期連結業績予想の修正に関するお知らせ |
| 20240402 | 10:00 | 高見澤 | 自己株式立会外買付取引（ToSTNET-３）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240401 | 16:00 | 高見澤 | 自己株式の取得及び自己株式立会外買付取引（ToSTNET-3）による自己株式の買付けに関するお知らせ |
| 20240209 | 14:00 | 高見澤 | 2024年6月期 第2四半期決算短信〔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 |
|---|---|---|---|
| 5283 | 1 | 株式会社高見澤 | 2024-10-22 23:21:47 |
| 5283 | 2 | 第74期定時株主総会招集ご通知一部訂正のお知らせ | お知らせ | 株式会社高見澤 | 2024-09-25 19:28:54 |
| 5283 | 2 | 2024年6月期 報告書 | お知らせ | 株式会社高見澤 | 2024-09-24 18:29:13 |
| 5283 | 2 | 2024年6月期 決算短信 | お知らせ | 株式会社高見澤 | 2024-08-20 22:29:05 |
| 5283 | 2 | IR新着情報 | お知らせ | 株式会社高見澤 | 2024-06-18 14:41:43 |
| 5283 | 2 | IR新着情報 | お知らせ | 株式会社高見澤 | 2024-06-18 14:41:42 |
| 5283 | 2 | IR新着情報 | お知らせ | 株式会社高見澤 | 2024-06-18 14:41:41 |
| 5283 | 2 | IR新着情報 | お知らせ | 株式会社高見澤 | 2024-06-18 14:41:40 |
| 5283 | 2 | IR新着情報 | お知らせ | 株式会社高見澤 | 2024-06-18 14:41:38 |
| 5283 | 2 | IR新着情報 | お知らせ | 株式会社高見澤 | 2024-06-18 14:41:37 |