| 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 | 1,042 | 1,057 | 1,025 | 1,042 | 2,600 | 26 | 103% | 100% | 186% | ▲ | 99% | 98% | 99% | 88% | 104% |
| 20240925 | 1,050 | 1,050 | 1,035 | 1,040 | 2,500 | -2 | 100% | 99% | 96% | ▼ | 100% | 100% | 101% | 88% | 104% |
| 20240926 | 1,028 | 1,042 | 1,028 | 1,030 | 2,200 | -10 | 99% | 100% | 88% | ▼▼ | 100% | 99% | 100% | 87% | 103% |
| 20240927 | 1,030 | 1,030 | 965 | 1,026 | 5,500 | -4 | 100% | 100% | 250% | ▼▼▼ | 100% | 102% | 103% | 86% | 102% |
| 20240930 | 1,004 | 1,018 | 979 | 1,001 | 14,200 | -25 | 98% | 100% | 258% | ▼▼▼▼ | 101% | 102% | 102% | 84% | 100% |
| 20241001 | 1,014 | 1,026 | 1,000 | 1,026 | 3,500 | 25 | 102% | 101% | 25% | ▲ | 100% | 102% | 102% | 86% | 102% |
| 20241002 | 1,015 | 1,021 | 1,011 | 1,011 | 1,400 | -15 | 99% | 100% | 40% | ▼ | 99% | 100% | 100% | 88% | 101% |
| 20241003 | 1,026 | 1,026 | 1,015 | 1,015 | 2,700 | 4 | 100% | 99% | 193% | ▲ | 100% | 100% | 100% | 95% | 101% |
| 20241004 | 1,024 | 1,024 | 1,023 | 1,023 | 700 | 8 | 101% | 100% | 26% | ▲▲ | 101% | 100% | 100% | 97% | 102% |
| 20241007 | 1,029 | 1,038 | 1,025 | 1,037 | 2,500 | 14 | 101% | 101% | 357% | ▲▲▲ | 99% | 99% | 98% | 99% | 104% |
| 20241008 | 1,037 | 1,037 | 1,024 | 1,024 | 1,900 | -13 | 99% | 99% | 76% | ▼ | 100% | 100% | 99% | 98% | 102% |
| 20241009 | 1,024 | 1,024 | 1,023 | 1,023 | 1,300 | -1 | 100% | 100% | 68% | ▼▼ | 100% | 101% | 101% | 98% | 102% |
| 20241010 | 1,023 | 1,024 | 1,021 | 1,024 | 600 | 1 | 100% | 100% | 46% | ▲ | 100% | 101% | 103% | 98% | 102% |
| 20241011 | 1,020 | 1,023 | 1,016 | 1,023 | 1,400 | -1 | 100% | 100% | 233% | ▼ | 100% | 100% | 112% | 98% | 102% |
| 20241015 | 1,029 | 1,037 | 1,021 | 1,024 | 3,800 | 1 | 100% | 100% | 271% | ▲ | 100% | 101% | 113% | 98% | 102% |
| 20241016 | 1,017 | 1,023 | 1,017 | 1,020 | 2,200 | -4 | 100% | 100% | 58% | ▼ | 101% | 100% | 113% | 98% | 102% |
| 20241017 | 1,020 | 1,037 | 1,020 | 1,035 | 7,100 | 15 | 101% | 101% | 323% | ▲ | 98% | 96% | 110% | 99% | 103% |
| 20241018 | 1,046 | 1,046 | 1,027 | 1,030 | 3,800 | -5 | 100% | 98% | 54% | ▼ | 99% | 95% | 110% | 99% | 103% |
| 20241021 | 1,043 | 1,045 | 1,029 | 1,029 | 3,400 | -1 | 100% | 99% | 89% | ▼▼ | 99% | 96% | 111% | 99% | 103% |
| 20241022 | 1,031 | 1,034 | 1,025 | 1,025 | 2,700 | -4 | 100% | 99% | 79% | ▼▼▼ | 98% | 97% | 113% | 98% | 102% |
| 20241023 | 1,020 | 1,041 | 993 | 1,000 | 12,800 | -25 | 98% | 98% | 474% | ▼▼▼▼ | 100% | 100% | 116% | 96% | 100% |
| 20241024 | 989 | 999 | 970 | 990 | 6,400 | -10 | 99% | 100% | 50% | ▼▼▼▼▼ | 100% | 103% | 117% | 95% | 100% |
| 20241025 | 985 | 986 | 980 | 982 | 1,700 | -8 | 99% | 100% | 27% | ▼▼▼▼▼▼ | 99% | 102% | 116% | 95% | 100% |
| 20241028 | 992 | 998 | 983 | 986 | 2,300 | 4 | 100% | 99% | 135% | ▲ | 100% | 101% | 116% | 95% | 100% |
| 20241029 | 986 | 989 | 985 | 985 | 2,000 | -1 | 100% | 100% | 87% | ▼ | 101% | 102% | 115% | 95% | 100% |
| 20241030 | 985 | 999 | 983 | 991 | 1,600 | 6 | 101% | 101% | 80% | ▲ | 101% | 101% | 111% | 96% | 101% |
| 20241031 | 1,001 | 1,014 | 1,001 | 1,014 | 800 | 23 | 102% | 101% | 50% | ▲▲ | 100% | 104% | 108% | 98% | 103% |
| 20241101 | 998 | 998 | 998 | 998 | 600 | -16 | 98% | 100% | 75% | ▼ | 100% | 106% | 107% | 96% | 102% |
| 20241105 | 998 | 1,001 | 998 | 998 | 3,400 | 0 | 100% | 100% | 567% | -- | 101% | 115% | 107% | 96% | 102% |
| 20241106 | 999 | 1,006 | 992 | 1,006 | 1,800 | 8 | 101% | 101% | 53% | ▲ | 101% | 114% | 106% | 97% | 102% |
| 20241107 | 1,006 | 1,029 | 1,005 | 1,016 | 7,100 | 10 | 101% | 101% | 394% | ▲▲ | 101% | 112% | 104% | 98% | 103% |
| 20241108 | 1,026 | 1,038 | 1,018 | 1,038 | 5,700 | 22 | 102% | 101% | 80% | ▲▲▲ | 101% | 108% | 102% | 100% | 106% |
| 20241111 | 1,042 | 1,077 | 1,042 | 1,055 | 7,100 | 17 | 102% | 101% | 125% | ▲▲▲▲ | 98% | 95% | 90% | 100% | 107% |
| 20241112 | 1,175 | 1,250 | 1,124 | 1,148 | 71,200 | 93 | 109% | 98% | 1003% | ▲▲▲▲▲ | 99% | 93% | 91% | 100% | 117% |
| 20241113 | 1,160 | 1,164 | 1,120 | 1,146 | 19,800 | -2 | 100% | 99% | 28% | ▼ | 99% | 93% | 92% | 100% | 117% |
| 20241114 | 1,146 | 1,146 | 1,111 | 1,130 | 5,800 | -16 | 99% | 99% | 29% | ▼▼ | 98% | 94% | 93% | 98% | 115% |
| 20241115 | 1,130 | 1,130 | 1,101 | 1,112 | 10,100 | -18 | 98% | 98% | 174% | ▼▼▼ | 98% | 97% | 96% | 97% | 113% |
| 20241118 | 1,103 | 1,108 | 1,077 | 1,080 | 4,700 | -32 | 97% | 98% | 47% | ▼▼▼▼ | 99% | 99% | 97% | 94% | 110% |
| 20241119 | 1,083 | 1,083 | 1,068 | 1,068 | 2,000 | -12 | 99% | 99% | 43% | ▼▼▼▼▼ | 97% | 100% | 98% | 93% | 109% |
| 20241120 | 1,068 | 1,070 | 1,037 | 1,037 | 9,600 | -31 | 97% | 97% | 480% | ▼▼▼▼▼▼ | 101% | 100% | 100% | 90% | 106% |
| 20241121 | 1,043 | 1,058 | 1,042 | 1,058 | 3,900 | 21 | 102% | 101% | 41% | ▲ | 100% | 99% | 97% | 92% | 108% |
| 20241122 | 1,071 | 1,077 | 1,061 | 1,070 | 2,400 | 12 | 101% | 100% | 62% | ▲▲ | 99% | 99% | 98% | 93% | 109% |
| 20241125 | 1,072 | 1,072 | 1,060 | 1,064 | 1,100 | -6 | 99% | 99% | 46% | ▼ | 98% | 99% | 98% | 93% | 108% |
| 20241126 | 1,064 | 1,074 | 1,038 | 1,040 | 4,400 | -24 | 98% | 98% | 400% | ▼▼ | 100% | 101% | 100% | 91% | 106% |
| 20241127 | 1,044 | 1,059 | 1,037 | 1,041 | 5,200 | 1 | 100% | 100% | 118% | ▲ | 102% | 101% | 101% | 91% | 105% |
| 20241128 | 1,041 | 1,063 | 1,041 | 1,060 | 5,200 | 19 | 102% | 102% | 100% | ▲▲ | 100% | 99% | 100% | 92% | 106% |
| 20241129 | 1,053 | 1,053 | 1,050 | 1,051 | 2,300 | -9 | 99% | 100% | 44% | ▼ | 100% | 99% | 100% | 92% | 105% |
| 20241202 | 1,053 | 1,053 | 1,050 | 1,051 | 1,200 | 0 | 100% | 100% | 52% | -- | 100% | 98% | 100% | 92% | 105% |
| 20241203 | 1,051 | 1,058 | 1,051 | 1,054 | 1,800 | 3 | 100% | 100% | 150% | ▲ | 99% | 98% | 99% | 92% | 105% |
| 20241204 | 1,056 | 1,056 | 1,045 | 1,045 | 1,100 | -9 | 99% | 99% | 61% | ▼ | 100% | 99% | 100% | 91% | 103% |
| 20241205 | 1,050 | 1,051 | 1,045 | 1,045 | 3,700 | 0 | 100% | 100% | 336% | -- | 99% | 100% | 101% | 91% | 101% |
| 20241206 | 1,042 | 1,042 | 1,026 | 1,028 | 1,900 | -17 | 98% | 99% | 51% | ▼ | 100% | 101% | 0% | 90% | 100% |
| 20241209 | 1,031 | 1,032 | 1,030 | 1,030 | 2,400 | 2 | 100% | 100% | 126% | ▲ | 99% | 100% | 0% | 90% | 100% |
| 20241210 | 1,033 | 1,033 | 1,024 | 1,025 | 3,100 | -5 | 100% | 99% | 129% | ▼ | 101% | 100% | 0% | 89% | 100% |
| 20241211 | 1,034 | 1,048 | 1,030 | 1,044 | 4,200 | 19 | 102% | 101% | 135% | ▲ | 99% | 100% | 0% | 92% | 102% |
| 20241212 | 1,044 | 1,053 | 1,031 | 1,031 | 5,800 | -13 | 99% | 99% | 138% | ▼ | 101% | 101% | 0% | 93% | 101% |
| 20241213 | 1,028 | 1,044 | 1,028 | 1,037 | 3,200 | 6 | 101% | 101% | 55% | ▲ | 100% | 101% | 0% | 96% | 101% |
| 20241216 | 1,039 | 1,042 | 1,037 | 1,038 | 2,800 | 1 | 100% | 100% | 88% | ▲▲ | 99% | 101% | 0% | 97% | 101% |
| 20241217 | 1,038 | 1,045 | 1,028 | 1,028 | 4,600 | -10 | 99% | 99% | 164% | ▼ | 101% | 0% | 0% | 96% | 100% |
| 20241218 | 1,032 | 1,045 | 1,030 | 1,040 | 2,700 | 12 | 101% | 101% | 59% | ▲ | 99% | 0% | 0% | 97% | 101% |
| 20241219 | 1,040 | 1,050 | 1,033 | 1,033 | 2,700 | -7 | 99% | 99% | 100% | ▼ | 101% | 0% | 0% | 97% | 101% |
| 20241220 | 1,039 | 1,077 | 1,038 | 1,048 | 3,900 | 15 | 101% | 101% | 144% | ▲ | % | % | % | 98% | 102% |
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 | 35,600 | 0 | 17,600 | 0 | 18,000 |
| 2024-12-06 | 0 | 35,100 | 0 | 17,500 | 0 | 17,600 |
| 2024-11-29 | 0 | 35,600 | 0 | 17,800 | 0 | 17,800 |
| 2024-11-22 | 0 | 36,700 | 0 | 17,700 | 0 | 19,000 |
| 2024-11-15 | 0 | 36,900 | 0 | 17,900 | 0 | 19,000 |
| 2024-11-08 | 0 | 39,200 | 0 | 19,300 | 0 | 19,900 |
| 2024-11-01 | 0 | 39,300 | 0 | 17,800 | 0 | 21,500 |
| 2024-10-25 | 0 | 41,000 | 0 | 18,900 | 0 | 22,100 |
| 2024-10-18 | 0 | 38,400 | 0 | 18,000 | 0 | 20,400 |
| 2024-10-11 | 0 | 39,500 | 0 | 17,600 | 0 | 21,900 |
| 2024-10-04 | 0 | 39,100 | 0 | 17,500 | 0 | 21,600 |
| 2024-09-27 | 0 | 38,500 | 0 | 17,900 | 0 | 20,600 |
| 2024-09-20 | 0 | 36,200 | 0 | 17,200 | 0 | 19,000 |
| 2024-09-13 | 0 | 37,100 | 0 | 16,800 | 0 | 20,300 |
| 2024-09-06 | 0 | 37,700 | 0 | 16,000 | 0 | 21,700 |
| 2024-08-30 | 0 | 39,500 | 0 | 17,300 | 0 | 22,200 |
| 2024-08-23 | 0 | 41,900 | 0 | 19,400 | 0 | 22,500 |
| 2024-08-16 | 0 | 39,800 | 0 | 18,000 | 0 | 21,800 |
| 2024-08-09 | 0 | 38,000 | 0 | 16,900 | 0 | 21,100 |
| 2024-08-02 | 0 | 41,500 | 0 | 20,800 | 0 | 20,700 |
| 2024-07-26 | 0 | 44,300 | 0 | 22,800 | 0 | 21,500 |
| 2024-07-19 | 0 | 54,000 | 0 | 27,600 | 0 | 26,400 |
| 2024-07-12 | 0 | 51,500 | 0 | 23,200 | 0 | 28,300 |
| 2024-07-05 | 0 | 54,200 | 0 | 24,300 | 0 | 29,900 |
| 2024-06-28 | 0 | 55,000 | 0 | 23,800 | 0 | 31,200 |
| 2024-06-21 | 0 | 53,900 | 0 | 24,900 | 0 | 29,000 |
| 2024-06-14 | 0 | 50,100 | 0 | 20,800 | 0 | 29,300 |
| 2024-06-07 | 0 | 50,600 | 0 | 20,200 | 0 | 30,400 |
| 2024-05-31 | 0 | 51,500 | 0 | 19,900 | 0 | 31,600 |
| 2024-05-24 | 0 | 47,200 | 0 | 18,500 | 0 | 28,700 |
| 2024-05-17 | 0 | 45,700 | 0 | 16,200 | 0 | 29,500 |
| 2024-05-10 | 0 | 43,400 | 0 | 16,300 | 0 | 27,100 |
| 2024-05-02 | 0 | 42,900 | 0 | 16,300 | 0 | 26,600 |
| 2024-04-26 | 0 | 43,800 | 0 | 16,700 | 0 | 27,100 |
| 2024-04-19 | 0 | 43,100 | 0 | 17,600 | 0 | 25,500 |
| 2024-04-12 | 0 | 42,100 | 0 | 18,000 | 0 | 24,100 |
| 2024-04-05 | 0 | 43,900 | 0 | 17,700 | 0 | 26,200 |
| 2024-03-29 | 0 | 45,500 | 0 | 20,100 | 0 | 25,400 |
| 2024-03-22 | 0 | 53,000 | 0 | 20,300 | 0 | 32,700 |
| 2024-03-15 | 0 | 68,800 | 0 | 17,500 | 0 | 51,300 |
| 2024-03-08 | 0 | 64,600 | 0 | 17,100 | 0 | 47,500 |
| 2024-03-01 | 100 | 57,700 | 100 | 21,500 | 0 | 36,200 |
| 2024-02-22 | 0 | 49,800 | 0 | 19,300 | 0 | 30,500 |
| 2024-02-16 | 0 | 46,800 | 0 | 19,200 | 0 | 27,600 |
| 2024-02-09 | 0 | 47,100 | 0 | 18,600 | 0 | 28,500 |
| 2024-02-02 | 0 | 48,700 | 0 | 18,400 | 0 | 30,300 |
| 2024-01-26 | 0 | 48,800 | 0 | 16,500 | 0 | 32,300 |
| 2024-01-19 | 0 | 45,900 | 0 | 22,500 | 0 | 23,400 |
| 2024-01-12 | 0 | 54,600 | 0 | 25,200 | 0 | 29,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 16:00 | 高見サイ | 業績予想の修正に関するお知らせ |
| 20240809 | 16:00 | 高見サイ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240625 | 17:00 | 高見サイ | 支配株主等に関する事項について |
| 20240514 | 16:00 | 高見サイ | 取締役及び執行役員の人事に関するお知らせ |
| 20240514 | 16:00 | 高見サイ | 執行役員制度の導入に関するお知らせ |
| 20240514 | 16:00 | 高見サイ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240315 | 16:00 | 高見サイ | 配当予想の修正（増配及び記念配当）に関するお知らせ |
| 20240315 | 16:00 | 高見サイ | 業績予想の修正に関するお知らせ |
| 20240214 | 16:00 | 高見サイ | 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 |
|---|---|---|---|
| 6424 | 1 | 高見沢サイバネティックス | 世界初の「多能式自動券売機」を開発した高見沢サイバネティックス(証券コード:6424)は、交通事業者様向け交通機器（駅務機器）、自動販売機や金融機器向けの印刷、紙幣、硬貨 | 2024-12-22 10:20:03 |
| 6424 | 2 | 株式会社高見沢サイバネティックス（6424） 個人投資家説明会 | 動画ギャラリー | ジャパニーズ インベスター オンライン | 2024-12-19 22:29:23 |
| 6424 | 2 | 報告書 | IR情報 | 高見沢サイバネティックス | 2024-12-02 22:30:18 |
| 6424 | 2 | 報告書 | IR情報 | 高見沢サイバネティックス | 2024-06-26 11:49:38 |
| 6424 | 2 | 企業情報・IRに関するお問い合わせ | お問い合わせ | 高見沢サイバネティックス | 2024-06-18 17:15:20 |
| 6424 | 2 | 決算短信 | IR情報 | 高見沢サイバネティックス | 2024-06-18 17:15:16 |
| 6424 | 2 | 適時開示情報 | IR情報 | 高見沢サイバネティックス | 2024-06-18 17:15:15 |
| 6424 | 2 | 株主総会 | IR情報 | 高見沢サイバネティックス | 2024-06-18 17:15:13 |
| 6424 | 2 | 企業情報・IRに関するお問い合わせ | お問い合わせ | 高見沢サイバネティックス | 2024-06-18 17:15:09 |
| 6424 | 2 | 株主名簿管理人および同事務取扱場所の変更のお知らせ | IR情報 | 高見沢サイバネティックス | 2024-06-18 17:15:05 |