| 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 | 3,595 | 3,605 | 3,565 | 3,580 | 3,200 | -45 | 99% | 100% | 213% | ▼ | 99% | 99% | 94% | 96% | 100% |
| 20240726 | 3,580 | 3,605 | 3,555 | 3,555 | 2,800 | -25 | 99% | 99% | 88% | ▼▼ | 100% | 97% | 95% | 95% | 100% |
| 20240729 | 3,555 | 3,570 | 3,550 | 3,560 | 2,700 | 5 | 100% | 100% | 96% | ▲ | 96% | 93% | 95% | 96% | 100% |
| 20240730 | 3,560 | 3,560 | 3,420 | 3,420 | 13,600 | -140 | 96% | 96% | 504% | ▼ | 102% | 91% | 97% | 92% | 100% |
| 20240731 | 3,465 | 3,540 | 3,465 | 3,540 | 13,400 | 120 | 104% | 102% | 99% | ▲ | 96% | 90% | 93% | 95% | 104% |
| 20240801 | 3,610 | 3,610 | 3,460 | 3,460 | 6,900 | -80 | 98% | 96% | 51% | ▼ | 96% | 94% | 98% | 93% | 101% |
| 20240802 | 3,450 | 3,450 | 3,310 | 3,325 | 10,000 | -135 | 96% | 96% | 145% | ▼▼ | 92% | 99% | 115% | 90% | 100% |
| 20240805 | 3,255 | 3,255 | 2,900 | 2,989 | 14,900 | -336 | 90% | 92% | 149% | ▼▼▼ | 97% | 100% | 115% | 81% | 100% |
| 20240806 | 3,245 | 3,280 | 3,150 | 3,150 | 4,700 | 161 | 105% | 97% | 32% | ▲ | 98% | 98% | 114% | 85% | 105% |
| 20240807 | 3,290 | 3,290 | 3,110 | 3,235 | 5,100 | 85 | 103% | 98% | 109% | ▲▲ | 99% | 100% | 116% | 88% | 108% |
| 20240808 | 3,230 | 3,240 | 3,185 | 3,205 | 3,400 | -30 | 99% | 99% | 67% | ▼ | 98% | 103% | 114% | 87% | 107% |
| 20240809 | 3,275 | 3,275 | 3,205 | 3,225 | 4,900 | 20 | 101% | 98% | 144% | ▲ | 102% | 106% | 118% | 88% | 108% |
| 20240813 | 3,175 | 3,240 | 3,170 | 3,230 | 4,500 | 5 | 100% | 102% | 92% | ▲▲ | 100% | 103% | 115% | 88% | 108% |
| 20240814 | 3,245 | 3,255 | 3,225 | 3,230 | 1,200 | 0 | 100% | 100% | 27% | -- | 100% | 103% | 116% | 88% | 108% |
| 20240815 | 3,230 | 3,245 | 3,230 | 3,240 | 800 | 10 | 100% | 100% | 67% | ▲ | 103% | 102% | 114% | 89% | 108% |
| 20240816 | 3,270 | 3,390 | 3,265 | 3,370 | 6,500 | 130 | 104% | 103% | 813% | ▲▲ | 98% | 99% | 111% | 93% | 113% |
| 20240819 | 3,370 | 3,405 | 3,315 | 3,315 | 3,300 | -55 | 98% | 98% | 51% | ▼ | 99% | 99% | 110% | 91% | 111% |
| 20240820 | 3,385 | 3,425 | 3,325 | 3,340 | 1,700 | 25 | 101% | 99% | 52% | ▲ | 99% | 101% | 109% | 92% | 112% |
| 20240821 | 3,340 | 3,340 | 3,305 | 3,315 | 1,900 | -25 | 99% | 99% | 112% | ▼ | 100% | 100% | 109% | 91% | 111% |
| 20240822 | 3,350 | 3,350 | 3,325 | 3,350 | 1,300 | 35 | 101% | 100% | 68% | ▲ | 100% | 100% | 107% | 94% | 112% |
| 20240823 | 3,365 | 3,370 | 3,320 | 3,350 | 2,300 | 0 | 100% | 100% | 177% | -- | 98% | 99% | 105% | 94% | 112% |
| 20240826 | 3,420 | 3,420 | 3,345 | 3,355 | 1,700 | 5 | 100% | 98% | 74% | ▲ | 100% | 111% | 106% | 94% | 112% |
| 20240827 | 3,375 | 3,385 | 3,355 | 3,360 | 1,200 | 5 | 100% | 100% | 71% | ▲▲ | 100% | 111% | 107% | 95% | 112% |
| 20240828 | 3,360 | 3,370 | 3,345 | 3,360 | 1,100 | 0 | 100% | 100% | 92% | -- | 100% | 111% | 107% | 95% | 112% |
| 20240829 | 3,350 | 3,355 | 3,320 | 3,355 | 1,100 | -5 | 100% | 100% | 100% | ▼ | 101% | 108% | 106% | 97% | 112% |
| 20240830 | 3,370 | 3,395 | 3,345 | 3,395 | 1,400 | 40 | 101% | 101% | 127% | ▲ | 98% | 95% | 94% | 100% | 114% |
| 20240902 | 3,815 | 3,830 | 3,650 | 3,735 | 48,100 | 340 | 110% | 98% | 3436% | ▲▲ | 100% | 97% | 96% | 100% | 125% |
| 20240903 | 3,725 | 3,755 | 3,680 | 3,710 | 8,300 | -25 | 99% | 100% | 17% | ▼ | 99% | 97% | 97% | 99% | 118% |
| 20240904 | 3,680 | 3,695 | 3,630 | 3,635 | 8,800 | -75 | 98% | 99% | 106% | ▼▼ | 100% | 97% | 99% | 97% | 113% |
| 20240905 | 3,635 | 3,690 | 3,635 | 3,640 | 3,000 | 5 | 100% | 100% | 34% | ▲ | 99% | 97% | 98% | 97% | 114% |
| 20240906 | 3,640 | 3,680 | 3,615 | 3,615 | 2,800 | -25 | 99% | 99% | 93% | ▼ | 101% | 100% | 101% | 97% | 112% |
| 20240909 | 3,535 | 3,605 | 3,515 | 3,575 | 5,800 | -40 | 99% | 101% | 207% | ▼▼ | 98% | 98% | 99% | 96% | 111% |
| 20240910 | 3,610 | 3,610 | 3,540 | 3,540 | 4,300 | -35 | 99% | 98% | 74% | ▼▼▼ | 98% | 98% | 34% | 95% | 110% |
| 20240911 | 3,555 | 3,555 | 3,460 | 3,480 | 5,800 | -60 | 98% | 98% | 135% | ▼▼▼▼ | 99% | 98% | 34% | 93% | 107% |
| 20240912 | 3,550 | 3,550 | 3,495 | 3,525 | 3,000 | 45 | 101% | 99% | 52% | ▲ | 101% | 100% | 34% | 94% | 106% |
| 20240913 | 3,505 | 3,545 | 3,505 | 3,540 | 1,800 | 15 | 100% | 101% | 60% | ▲▲ | 99% | 101% | 34% | 95% | 107% |
| 20240917 | 3,515 | 3,520 | 3,485 | 3,485 | 2,800 | -55 | 98% | 99% | 156% | ▼ | 98% | 101% | 33% | 93% | 105% |
| 20240918 | 3,545 | 3,545 | 3,460 | 3,465 | 2,500 | -20 | 99% | 98% | 89% | ▼▼ | 100% | 103% | 34% | 93% | 105% |
| 20240919 | 3,485 | 3,520 | 3,475 | 3,490 | 1,800 | 25 | 101% | 100% | 72% | ▲ | 100% | 102% | 33% | 93% | 104% |
| 20240920 | 3,520 | 3,535 | 3,500 | 3,510 | 2,000 | 20 | 101% | 100% | 111% | ▲▲ | 101% | 33% | 33% | 94% | 105% |
| 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% | 0% | 33% | 101% |
| 20241008 | 1,164 | 1,183 | 1,163 | 1,163 | 5,200 | -12 | 99% | 100% | 141% | ▼ | 99% | 98% | 0% | 32% | 100% |
| 20241009 | 1,162 | 1,169 | 1,145 | 1,145 | 7,300 | -18 | 98% | 99% | 140% | ▼▼ | 101% | 99% | 0% | 32% | 100% |
| 20241010 | 1,145 | 1,165 | 1,141 | 1,159 | 4,500 | 14 | 101% | 101% | 62% | ▲ | 98% | 96% | 0% | 32% | 101% |
| 20241011 | 1,164 | 1,164 | 1,132 | 1,144 | 7,000 | -15 | 99% | 98% | 156% | ▼ | 97% | 94% | 0% | 32% | 100% |
| 20241015 | 1,172 | 1,172 | 1,133 | 1,135 | 6,600 | -9 | 99% | 97% | 94% | ▼▼ | 100% | 97% | 0% | 32% | 100% |
| 20241016 | 1,135 | 1,144 | 1,131 | 1,131 | 2,200 | -4 | 100% | 100% | 33% | ▼▼▼ | 99% | 97% | 0% | 32% | 100% |
| 20241017 | 1,131 | 1,136 | 1,122 | 1,122 | 7,000 | -9 | 99% | 99% | 318% | ▼▼▼▼ | 98% | 0% | 0% | 31% | 100% |
| 20241018 | 1,120 | 1,120 | 1,100 | 1,102 | 11,000 | -20 | 98% | 98% | 157% | ▼▼▼▼▼ | 100% | 0% | 0% | 31% | 100% |
| 20241021 | 1,102 | 1,109 | 1,101 | 1,101 | 2,900 | -1 | 100% | 100% | 26% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 31% | 100% |
| 20241022 | 1,102 | 1,102 | 1,091 | 1,100 | 4,700 | -1 | 100% | 100% | 162% | ▼▼▼▼▼▼▼ | % | % | % | 31% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-22 23:24:15 |
| 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 |
| 5923 | 2 | 配当について｜IR情報｜高田機工株式会社 | 2024-06-19 12:55:40 |
| 5923 | 2 | コーポレート・ガバナンス｜IR情報｜高田機工株式会社 | 2024-06-19 12:55:39 |