| 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 | 3,510 | 3,635 | 3,510 | 3,560 | 5,200 | 50 | 101% | 101% | 260% | ▲▲▲ | 100% | 33% | 32% | 95% | 106% |
| 20240925 | 3,570 | 3,620 | 3,550 | 3,575 | 3,700 | 15 | 100% | 100% | 71% | ▲▲▲▲ | 100% | 33% | 32% | 96% | 107% |
| 20240926 | 3,580 | 3,595 | 3,565 | 3,585 | 2,600 | 10 | 100% | 100% | 70% | ▲▲▲▲▲ | 100% | 102% | 98% | 96% | 107% |
| 20240927 | 1,172 | 1,200 | 1,170 | 1,172 | 7,400 | -2,413 | 33% | 100% | 285% | ▼ | 99% | 100% | 97% | 31% | 100% |
| 20240930 | 1,171 | 1,200 | 1,147 | 1,158 | 12,900 | -14 | 99% | 99% | 174% | ▼▼ | 99% | 99% | 95% | 31% | 100% |
| 20241001 | 1,189 | 1,190 | 1,175 | 1,175 | 6,800 | 17 | 101% | 99% | 53% | ▲ | 101% | 100% | 95% | 31% | 101% |
| 20241002 | 1,180 | 1,193 | 1,174 | 1,192 | 2,500 | 17 | 101% | 101% | 37% | ▲▲ | 99% | 98% | 93% | 32% | 103% |
| 20241003 | 1,184 | 1,190 | 1,170 | 1,175 | 4,100 | -17 | 99% | 99% | 164% | ▼ | 99% | 98% | 93% | 32% | 101% |
| 20241004 | 1,184 | 1,184 | 1,170 | 1,171 | 2,400 | -4 | 100% | 99% | 59% | ▼▼ | 98% | 97% | 92% | 32% | 101% |
| 20241007 | 1,195 | 1,196 | 1,175 | 1,175 | 3,700 | 4 | 100% | 98% | 154% | ▲ | 100% | 98% | 94% | 33% | 101% |
| 20241008 | 1,164 | 1,183 | 1,163 | 1,163 | 5,200 | -12 | 99% | 100% | 141% | ▼ | 99% | 98% | 93% | 32% | 100% |
| 20241009 | 1,162 | 1,169 | 1,145 | 1,145 | 7,300 | -18 | 98% | 99% | 140% | ▼▼ | 101% | 99% | 94% | 32% | 100% |
| 20241010 | 1,145 | 1,165 | 1,141 | 1,159 | 4,500 | 14 | 101% | 101% | 62% | ▲ | 98% | 96% | 91% | 32% | 101% |
| 20241011 | 1,164 | 1,164 | 1,132 | 1,144 | 7,000 | -15 | 99% | 98% | 156% | ▼ | 97% | 94% | 90% | 32% | 100% |
| 20241015 | 1,172 | 1,172 | 1,133 | 1,135 | 6,600 | -9 | 99% | 97% | 94% | ▼▼ | 100% | 97% | 93% | 32% | 100% |
| 20241016 | 1,135 | 1,144 | 1,131 | 1,131 | 2,200 | -4 | 100% | 100% | 33% | ▼▼▼ | 99% | 97% | 93% | 32% | 100% |
| 20241017 | 1,131 | 1,136 | 1,122 | 1,122 | 7,000 | -9 | 99% | 99% | 318% | ▼▼▼▼ | 98% | 97% | 94% | 31% | 100% |
| 20241018 | 1,120 | 1,120 | 1,100 | 1,102 | 11,000 | -20 | 98% | 98% | 157% | ▼▼▼▼▼ | 100% | 98% | 96% | 31% | 100% |
| 20241021 | 1,102 | 1,109 | 1,101 | 1,101 | 2,900 | -1 | 100% | 100% | 26% | ▼▼▼▼▼▼ | 100% | 97% | 96% | 31% | 100% |
| 20241022 | 1,102 | 1,102 | 1,091 | 1,100 | 4,700 | -1 | 100% | 100% | 162% | ▼▼▼▼▼▼▼ | 99% | 96% | 96% | 31% | 100% |
| 20241023 | 1,100 | 1,100 | 1,090 | 1,090 | 4,300 | -10 | 99% | 99% | 91% | ▼▼▼▼▼▼▼▼ | 99% | 98% | 98% | 30% | 100% |
| 20241024 | 1,081 | 1,082 | 1,065 | 1,075 | 12,800 | -15 | 99% | 99% | 298% | ▼▼▼▼▼▼▼▼▼ | 94% | 91% | 93% | 30% | 100% |
| 20241025 | 1,135 | 1,135 | 1,069 | 1,072 | 10,100 | -3 | 100% | 94% | 79% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 98% | 99% | 90% | 100% |
| 20241028 | 1,053 | 1,084 | 1,050 | 1,051 | 16,300 | -21 | 98% | 100% | 161% | ▼▼▼▼▼▼▼▼▼▼▼ | 100% | 98% | 99% | 88% | 100% |
| 20241029 | 1,053 | 1,069 | 1,053 | 1,054 | 7,800 | 3 | 100% | 100% | 48% | ▲ | 96% | 98% | 99% | 88% | 100% |
| 20241030 | 1,052 | 1,065 | 1,011 | 1,011 | 57,400 | -43 | 96% | 96% | 736% | ▼ | 101% | 102% | 102% | 85% | 100% |
| 20241031 | 1,022 | 1,045 | 1,007 | 1,037 | 24,300 | 26 | 103% | 101% | 42% | ▲ | 101% | 102% | 102% | 88% | 103% |
| 20241101 | 1,018 | 1,045 | 1,013 | 1,028 | 15,500 | -9 | 99% | 101% | 64% | ▼ | 100% | 104% | 102% | 87% | 102% |
| 20241105 | 1,018 | 1,039 | 1,012 | 1,021 | 13,100 | -7 | 99% | 100% | 85% | ▼▼ | 99% | 102% | 99% | 87% | 101% |
| 20241106 | 1,038 | 1,038 | 1,012 | 1,032 | 8,500 | 11 | 101% | 99% | 65% | ▲ | 101% | 101% | 99% | 89% | 102% |
| 20241107 | 1,037 | 1,050 | 1,030 | 1,043 | 4,400 | 11 | 101% | 101% | 52% | ▲▲ | 99% | 100% | 98% | 90% | 103% |
| 20241108 | 1,047 | 1,068 | 1,040 | 1,041 | 9,200 | -2 | 100% | 99% | 209% | ▼ | 101% | 100% | 98% | 90% | 103% |
| 20241111 | 1,043 | 1,057 | 1,031 | 1,055 | 8,400 | 14 | 101% | 101% | 91% | ▲ | 99% | 99% | 96% | 92% | 104% |
| 20241112 | 1,055 | 1,055 | 1,041 | 1,041 | 2,900 | -14 | 99% | 99% | 35% | ▼ | 100% | 99% | 97% | 92% | 103% |
| 20241113 | 1,046 | 1,047 | 1,041 | 1,044 | 3,100 | 3 | 100% | 100% | 107% | ▲ | 100% | 99% | 97% | 92% | 103% |
| 20241114 | 1,044 | 1,055 | 1,044 | 1,046 | 4,500 | 2 | 100% | 100% | 145% | ▲▲ | 100% | 99% | 97% | 93% | 103% |
| 20241115 | 1,047 | 1,050 | 1,045 | 1,045 | 1,800 | -1 | 100% | 100% | 40% | ▼ | 99% | 99% | 98% | 95% | 103% |
| 20241118 | 1,043 | 1,046 | 1,031 | 1,031 | 4,000 | -14 | 99% | 99% | 222% | ▼▼ | 99% | 99% | 98% | 94% | 102% |
| 20241119 | 1,041 | 1,041 | 1,034 | 1,034 | 3,000 | 3 | 100% | 99% | 75% | ▲ | 100% | 99% | 98% | 94% | 102% |
| 20241120 | 1,034 | 1,034 | 1,032 | 1,032 | 2,900 | -2 | 100% | 100% | 97% | ▼ | 99% | 99% | 99% | 95% | 102% |
| 20241121 | 1,032 | 1,035 | 1,024 | 1,024 | 3,900 | -8 | 99% | 99% | 134% | ▼▼ | 99% | 97% | 98% | 95% | 101% |
| 20241122 | 1,034 | 1,034 | 1,020 | 1,028 | 5,200 | 4 | 100% | 99% | 133% | ▲ | 99% | 97% | 98% | 96% | 102% |
| 20241125 | 1,034 | 1,034 | 1,022 | 1,024 | 9,900 | -4 | 100% | 99% | 190% | ▼ | 99% | 98% | 100% | 97% | 101% |
| 20241126 | 1,023 | 1,025 | 1,017 | 1,017 | 2,500 | -7 | 99% | 99% | 25% | ▼▼ | 99% | 99% | 100% | 96% | 101% |
| 20241127 | 1,017 | 1,017 | 1,007 | 1,007 | 8,100 | -10 | 99% | 99% | 324% | ▼▼▼ | 99% | 100% | 101% | 95% | 100% |
| 20241128 | 1,007 | 1,018 | 1,001 | 1,001 | 12,900 | -6 | 99% | 99% | 159% | ▼▼▼▼ | 99% | 99% | 100% | 95% | 100% |
| 20241129 | 1,019 | 1,019 | 1,007 | 1,007 | 3,700 | 6 | 101% | 99% | 29% | ▲ | 99% | 99% | 100% | 95% | 101% |
| 20241202 | 1,017 | 1,017 | 1,002 | 1,002 | 11,900 | -5 | 100% | 99% | 322% | ▼ | 100% | 100% | 101% | 95% | 100% |
| 20241203 | 1,006 | 1,012 | 1,002 | 1,005 | 13,600 | 3 | 100% | 100% | 114% | ▲ | 100% | 101% | 101% | 95% | 100% |
| 20241204 | 1,005 | 1,011 | 1,004 | 1,005 | 7,700 | 0 | 100% | 100% | 57% | -- | 100% | 101% | 101% | 95% | 100% |
| 20241205 | 1,005 | 1,010 | 1,005 | 1,008 | 4,600 | 3 | 100% | 100% | 60% | ▲ | 98% | 99% | 98% | 96% | 101% |
| 20241206 | 1,024 | 1,024 | 1,005 | 1,006 | 11,400 | -2 | 100% | 98% | 248% | ▼ | 99% | 100% | 0% | 95% | 100% |
| 20241209 | 1,015 | 1,015 | 1,004 | 1,007 | 10,600 | 1 | 100% | 99% | 93% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20241210 | 1,013 | 1,016 | 1,006 | 1,014 | 3,800 | 7 | 101% | 100% | 36% | ▲▲ | 100% | 100% | 0% | 97% | 101% |
| 20241211 | 1,014 | 1,014 | 1,007 | 1,009 | 3,700 | -5 | 100% | 100% | 97% | ▼ | 100% | 101% | 0% | 96% | 101% |
| 20241212 | 1,010 | 1,015 | 1,010 | 1,014 | 2,700 | 5 | 100% | 100% | 73% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241213 | 1,017 | 1,021 | 1,012 | 1,018 | 4,300 | 4 | 100% | 100% | 159% | ▲▲ | 99% | 100% | 0% | 98% | 102% |
| 20241216 | 1,016 | 1,019 | 1,007 | 1,007 | 8,800 | -11 | 99% | 99% | 205% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20241217 | 1,008 | 1,014 | 1,008 | 1,013 | 4,300 | 6 | 101% | 100% | 49% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 1,016 | 1,016 | 1,010 | 1,016 | 2,900 | 3 | 100% | 100% | 67% | ▲▲ | 101% | 0% | 0% | 99% | 101% |
| 20241219 | 1,010 | 1,017 | 1,010 | 1,017 | 3,600 | 1 | 100% | 101% | 124% | ▲▲▲ | 99% | 0% | 0% | 99% | 102% |
| 20241220 | 1,019 | 1,019 | 1,007 | 1,007 | 8,800 | -10 | 99% | 99% | 244% | ▼ | % | % | % | 98% | 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 | 0 | 45,100 | 0 | 8,600 | 0 | 36,500 |
| 2024-12-06 | 0 | 55,700 | 0 | 16,400 | 0 | 39,300 |
| 2024-11-29 | 0 | 49,500 | 0 | 10,800 | 0 | 38,700 |
| 2024-11-22 | 0 | 48,700 | 0 | 10,400 | 0 | 38,300 |
| 2024-11-15 | 0 | 46,500 | 0 | 10,900 | 0 | 35,600 |
| 2024-11-08 | 0 | 44,100 | 0 | 11,200 | 0 | 32,900 |
| 2024-11-01 | 0 | 45,300 | 0 | 13,000 | 0 | 32,300 |
| 2024-10-25 | 0 | 37,300 | 0 | 6,200 | 0 | 31,100 |
| 2024-10-18 | 0 | 27,500 | 0 | 6,200 | 0 | 21,300 |
| 2024-10-11 | 0 | 31,000 | 0 | 10,600 | 0 | 20,400 |
| 2024-10-04 | 0 | 28,700 | 0 | 9,100 | 0 | 19,600 |
| 2024-09-27 | 0 | 25,100 | 0 | 5,800 | 0 | 19,300 |
| 2024-09-20 | 0 | 9,400 | 0 | 1,600 | 0 | 7,800 |
| 2024-09-13 | 0 | 10,300 | 0 | 1,700 | 0 | 8,600 |
| 2024-09-06 | 100 | 10,000 | 100 | 2,000 | 0 | 8,000 |
| 2024-08-30 | 100 | 17,300 | 100 | 11,000 | 0 | 6,300 |
| 2024-08-23 | 100 | 18,400 | 100 | 12,100 | 0 | 6,300 |
| 2024-08-16 | 100 | 18,200 | 100 | 11,900 | 0 | 6,300 |
| 2024-08-09 | 100 | 19,200 | 100 | 12,100 | 0 | 7,100 |
| 2024-08-02 | 100 | 25,100 | 100 | 17,200 | 0 | 7,900 |
| 2024-07-26 | 100 | 17,600 | 100 | 9,100 | 0 | 8,500 |
| 2024-07-19 | 100 | 16,500 | 100 | 8,500 | 0 | 8,000 |
| 2024-07-12 | 100 | 16,000 | 100 | 7,900 | 0 | 8,100 |
| 2024-07-05 | 100 | 15,800 | 100 | 7,900 | 0 | 7,900 |
| 2024-06-28 | 100 | 24,700 | 100 | 16,500 | 0 | 8,200 |
| 2024-06-21 | 100 | 26,600 | 100 | 18,300 | 0 | 8,300 |
| 2024-06-14 | 100 | 20,100 | 100 | 11,800 | 0 | 8,300 |
| 2024-06-07 | 100 | 19,500 | 100 | 10,000 | 0 | 9,500 |
| 2024-05-31 | 100 | 18,600 | 100 | 8,600 | 0 | 10,000 |
| 2024-05-24 | 100 | 23,600 | 100 | 12,500 | 0 | 11,100 |
| 2024-05-17 | 100 | 25,800 | 100 | 13,800 | 0 | 12,000 |
| 2024-05-10 | 100 | 41,700 | 100 | 15,900 | 0 | 25,800 |
| 2024-05-02 | 100 | 37,400 | 100 | 13,400 | 0 | 24,000 |
| 2024-04-26 | 100 | 30,300 | 100 | 13,600 | 0 | 16,700 |
| 2024-04-19 | 100 | 26,400 | 100 | 10,300 | 0 | 16,100 |
| 2024-04-12 | 100 | 22,600 | 100 | 9,500 | 0 | 13,100 |
| 2024-04-05 | 100 | 22,500 | 100 | 8,900 | 0 | 13,600 |
| 2024-03-29 | 100 | 19,800 | 100 | 6,900 | 0 | 12,900 |
| 2024-03-22 | 6,900 | 21,500 | 6,900 | 6,900 | 0 | 14,600 |
| 2024-03-15 | 6,900 | 24,100 | 6,900 | 5,400 | 0 | 18,700 |
| 2024-03-08 | 2,500 | 24,300 | 2,500 | 5,300 | 0 | 19,000 |
| 2024-03-01 | 100 | 23,900 | 100 | 6,600 | 0 | 17,300 |
| 2024-02-22 | 100 | 22,600 | 100 | 5,400 | 0 | 17,200 |
| 2024-02-16 | 100 | 21,300 | 100 | 5,400 | 0 | 15,900 |
| 2024-02-09 | 100 | 21,600 | 100 | 7,300 | 0 | 14,300 |
| 2024-02-02 | 100 | 21,200 | 100 | 6,200 | 0 | 15,000 |
| 2024-01-26 | 100 | 18,600 | 100 | 4,800 | 0 | 13,800 |
| 2024-01-19 | 100 | 18,100 | 100 | 4,900 | 0 | 13,200 |
| 2024-01-12 | 100 | 18,700 | 100 | 5,200 | 0 | 13,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 13:00 | 高田機工 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241025 | 15:00 | 高田機工 | 2025年3月期第2四半期（中間期）及び通期業績予想の修正に関するお知らせ |
| 20240830 | 15:00 | 高田機工 | 株式分割、株式分割に伴う定款の一部変更および配当予想の修正ならびに株主優待制度の変更に関するお知らせ |
| 20240726 | 13:00 | 高田機工 | 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 |
| 20240626 | 16:00 | 高田機工 | 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 |
| 20240510 | 13:00 | 高田機工 | 2024年3月期決算短信〔日本基準〕（非連結） |
| 20240510 | 13:00 | 高田機工 | 剰余金の配当に関するお知らせ |
| 20240510 | 13:00 | 高田機工 | 「中期経営計画2024」の策定について |
| 20240426 | 15:00 | 高田機工 | 通期業績予想の修正に関するお知らせ |
| 20240426 | 15:00 | 高田機工 | 特別損失の計上に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SOTK | 350 | 2024-01-31 15:05 | 高田機工株式会社 | Ｂｌａｃｋ Ｃｌｏｖｅｒ Ｌｉｍｉｔｅｄ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5923 | 1 | 高田機工株式会社 | 2024-12-22 09:21:54 |
| 5923 | 2 | 「QUICK & NOMURA コーポレート・リサーチ」による 投資家向け調査レポート公表のお知らせPDF(72.8 KB) | 2024-12-12 10:29:57 |
| 5923 | 2 | 「QUICK & NOMURA コーポレート・リサーチ」による 投資家向け調査レポート公表のお知らせPDF(72.8 KB) | 2024-12-05 21:30:36 |
| 5923 | 2 | 「QUICK & NOMURA コーポレート・リサーチ」による 投資家向け調査レポート公表のお知らせPDF(72.7 KB) | 2024-09-19 02:29:41 |
| 5923 | 2 | 株式分割、株式分割に伴う定款の一部変更および配当予想の修正 ならびに株主優待制度の変更に関するお知らせPDF(327.3 KB) | 2024-08-30 21:30:13 |
| 5923 | 2 | 「QUICK & NOMURA コーポレート・リサーチ」による 投資家向け調査レポート公表のお知らせPDF(4.9 MB) | 2024-07-10 17:30:14 |
| 5923 | 2 | 鉄構事業｜事業紹介｜高田機工株式会社 | 2024-06-21 16:33:28 |
| 5923 | 2 | IRライブラリ｜高田機工株式会社 | 2024-06-19 12:55:43 |
| 5923 | 2 | 株主優待制度｜IR情報｜高田機工株式会社 | 2024-06-19 12:55:42 |
| 5923 | 2 | 株式情報｜IR情報｜高田機工株式会社 | 2024-06-19 12:55:41 |