| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,132 | 1,132 | 1,119 | 1,127 | 4,200 | 33 | 103% | 100% | 74% | ▲ | 100% | 99% | 99% | 99% | 110% |
| 20250121 | 1,128 | 1,137 | 1,119 | 1,129 | 1,700 | 2 | 100% | 100% | 40% | ▲▲ | 98% | 97% | 99% | 100% | 109% |
| 20250122 | 1,136 | 1,136 | 1,111 | 1,116 | 700 | -13 | 99% | 98% | 41% | ▼ | 99% | 98% | 100% | 98% | 108% |
| 20250123 | 1,124 | 1,124 | 1,114 | 1,114 | 1,300 | -2 | 100% | 99% | 186% | ▼▼ | 99% | 98% | 99% | 98% | 107% |
| 20250124 | 1,127 | 1,127 | 1,111 | 1,115 | 2,300 | 1 | 100% | 99% | 177% | ▲ | 98% | 99% | 100% | 98% | 108% |
| 20250127 | 1,120 | 1,125 | 1,101 | 1,101 | 1,500 | -14 | 99% | 98% | 65% | ▼ | 100% | 101% | 102% | 97% | 106% |
| 20250128 | 1,102 | 1,123 | 1,102 | 1,103 | 1,300 | 2 | 100% | 100% | 87% | ▲ | 100% | 100% | 101% | 97% | 106% |
| 20250129 | 1,103 | 1,121 | 1,103 | 1,103 | 1,700 | 0 | 100% | 100% | 131% | -- | 100% | 100% | 101% | 97% | 106% |
| 20250130 | 1,106 | 1,115 | 1,101 | 1,105 | 1,900 | 2 | 100% | 100% | 112% | ▲ | 100% | 100% | 101% | 98% | 105% |
| 20250131 | 1,105 | 1,114 | 1,100 | 1,110 | 5,300 | 5 | 100% | 100% | 279% | ▲▲ | 99% | 99% | 100% | 98% | 105% |
| 20250203 | 1,110 | 1,110 | 1,097 | 1,100 | 1,900 | -10 | 99% | 99% | 36% | ▼ | 100% | 102% | 101% | 97% | 102% |
| 20250204 | 1,100 | 1,112 | 1,098 | 1,102 | 3,800 | 2 | 100% | 100% | 200% | ▲ | 100% | 102% | 100% | 97% | 102% |
| 20250205 | 1,102 | 1,102 | 1,094 | 1,102 | 3,100 | 0 | 100% | 100% | 82% | -- | 99% | 102% | 99% | 97% | 102% |
| 20250206 | 1,102 | 1,102 | 1,090 | 1,090 | 3,400 | -12 | 99% | 99% | 110% | ▼ | 100% | 102% | 100% | 96% | 101% |
| 20250207 | 1,089 | 1,129 | 1,087 | 1,094 | 4,500 | 4 | 100% | 100% | 132% | ▲ | 102% | 102% | 100% | 97% | 101% |
| 20250210 | 1,094 | 1,123 | 1,094 | 1,120 | 3,500 | 26 | 102% | 102% | 78% | ▲▲ | 100% | 97% | 97% | 99% | 103% |
| 20250212 | 1,119 | 1,120 | 1,102 | 1,120 | 4,600 | 0 | 100% | 100% | 131% | -- | 98% | 100% | 97% | 99% | 103% |
| 20250213 | 1,120 | 1,120 | 1,093 | 1,100 | 9,500 | -20 | 98% | 98% | 207% | ▼ | 102% | 102% | 98% | 97% | 101% |
| 20250214 | 1,090 | 1,117 | 1,090 | 1,115 | 7,400 | 15 | 101% | 102% | 78% | ▲ | 99% | 101% | 99% | 99% | 102% |
| 20250217 | 1,085 | 1,098 | 1,065 | 1,076 | 16,900 | -39 | 97% | 99% | 228% | ▼ | 99% | 100% | 99% | 95% | 100% |
| 20250218 | 1,095 | 1,105 | 1,085 | 1,085 | 13,300 | 9 | 101% | 99% | 79% | ▲ | 101% | 98% | 99% | 96% | 101% |
| 20250219 | 1,104 | 1,115 | 1,100 | 1,115 | 6,700 | 30 | 103% | 101% | 50% | ▲▲ | 99% | 97% | 98% | 100% | 104% |
| 20250220 | 1,115 | 1,117 | 1,101 | 1,101 | 3,200 | -14 | 99% | 99% | 48% | ▼ | 99% | 99% | 99% | 98% | 102% |
| 20250225 | 1,099 | 1,101 | 1,090 | 1,091 | 2,900 | -10 | 99% | 99% | 91% | ▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20250226 | 1,089 | 1,095 | 1,071 | 1,087 | 5,400 | -4 | 100% | 100% | 186% | ▼▼▼ | 100% | 98% | 101% | 97% | 101% |
| 20250227 | 1,080 | 1,081 | 1,079 | 1,079 | 1,000 | -8 | 99% | 100% | 19% | ▼▼▼▼ | 100% | 99% | 101% | 96% | 100% |
| 20250228 | 1,079 | 1,098 | 1,079 | 1,080 | 5,700 | 1 | 100% | 100% | 570% | ▲ | 100% | 98% | 101% | 96% | 100% |
| 20250303 | 1,085 | 1,090 | 1,085 | 1,090 | 900 | 10 | 101% | 100% | 16% | ▲▲ | 97% | 97% | 100% | 97% | 101% |
| 20250304 | 1,090 | 1,150 | 1,060 | 1,060 | 45,800 | -30 | 97% | 97% | 5089% | ▼ | 100% | 100% | 103% | 95% | 100% |
| 20250305 | 1,061 | 1,071 | 1,060 | 1,062 | 6,800 | 2 | 100% | 100% | 15% | ▲ | 100% | 99% | 103% | 95% | 100% |
| 20250306 | 1,063 | 1,069 | 1,062 | 1,065 | 3,200 | 3 | 100% | 100% | 47% | ▲▲ | 100% | 100% | 103% | 95% | 100% |
| 20250307 | 1,065 | 1,065 | 1,059 | 1,060 | 3,100 | -5 | 100% | 100% | 97% | ▼ | 100% | 100% | 103% | 95% | 100% |
| 20250310 | 1,058 | 1,064 | 1,050 | 1,061 | 5,600 | 1 | 100% | 100% | 181% | ▲ | 99% | 101% | 101% | 95% | 100% |
| 20250311 | 1,061 | 1,067 | 1,041 | 1,051 | 4,700 | -10 | 99% | 99% | 84% | ▼ | 100% | 102% | 102% | 94% | 100% |
| 20250312 | 1,052 | 1,060 | 1,051 | 1,052 | 3,600 | 1 | 100% | 100% | 77% | ▲ | 100% | 102% | 99% | 94% | 100% |
| 20250313 | 1,063 | 1,066 | 1,061 | 1,062 | 1,700 | 10 | 101% | 100% | 47% | ▲▲ | 99% | 102% | 98% | 95% | 101% |
| 20250314 | 1,071 | 1,079 | 1,054 | 1,062 | 3,700 | 0 | 100% | 99% | 218% | -- | 100% | 102% | 98% | 95% | 101% |
| 20250317 | 1,068 | 1,085 | 1,060 | 1,073 | 5,300 | 11 | 101% | 100% | 143% | ▲ | 101% | 102% | 97% | 96% | 102% |
| 20250318 | 1,071 | 1,084 | 1,071 | 1,078 | 2,700 | 5 | 100% | 101% | 51% | ▲▲ | 101% | 102% | 94% | 97% | 103% |
| 20250319 | 1,071 | 1,084 | 1,071 | 1,084 | 700 | 6 | 101% | 101% | 26% | ▲▲▲ | 101% | 99% | 89% | 97% | 103% |
| 20250321 | 1,084 | 1,094 | 1,080 | 1,092 | 2,100 | 8 | 101% | 101% | 300% | ▲▲▲▲ | 100% | 99% | 89% | 98% | 104% |
| 20250324 | 1,086 | 1,092 | 1,086 | 1,088 | 2,400 | -4 | 100% | 100% | 114% | ▼ | 100% | 97% | 89% | 99% | 104% |
| 20250325 | 1,093 | 1,094 | 1,088 | 1,094 | 900 | 6 | 101% | 100% | 38% | ▲ | 97% | 96% | 89% | 100% | 104% |
| 20250326 | 1,093 | 1,096 | 1,061 | 1,061 | 7,900 | -33 | 97% | 97% | 878% | ▼ | 101% | 98% | 91% | 97% | 101% |
| 20250327 | 1,066 | 1,075 | 1,066 | 1,073 | 2,400 | 12 | 101% | 101% | 30% | ▲ | 100% | 99% | 92% | 98% | 102% |
| 20250328 | 1,053 | 1,059 | 1,053 | 1,057 | 1,800 | -16 | 99% | 100% | 75% | ▼ | 97% | 93% | 89% | 97% | 101% |
| 20250331 | 1,087 | 1,087 | 1,045 | 1,049 | 4,100 | -8 | 99% | 97% | 228% | ▼▼ | 100% | 91% | 92% | 96% | 100% |
| 20250401 | 1,049 | 1,058 | 1,046 | 1,046 | 1,300 | -3 | 100% | 100% | 32% | ▼▼▼ | 98% | 87% | 92% | 96% | 100% |
| 20250402 | 1,057 | 1,057 | 1,041 | 1,041 | 1,300 | -5 | 100% | 98% | 100% | ▼▼▼▼ | 97% | 90% | 93% | 95% | 100% |
| 20250403 | 1,041 | 1,041 | 1,004 | 1,008 | 6,500 | -33 | 97% | 97% | 500% | ▼▼▼▼▼ | 95% | 94% | 0% | 92% | 100% |
| 20250404 | 1,001 | 1,150 | 950 | 950 | 56,000 | -58 | 94% | 95% | 862% | ▼▼▼▼▼▼ | 103% | 107% | 0% | 87% | 100% |
| 20250408 | 895 | 949 | 894 | 924 | 3,400 | -26 | 97% | 103% | 6% | ▼▼▼▼▼▼▼ | 97% | 104% | 0% | 84% | 100% |
| 20250409 | 930 | 931 | 905 | 905 | 4,300 | -19 | 98% | 97% | 126% | ▼▼▼▼▼▼▼▼ | 96% | 99% | 0% | 83% | 100% |
| 20250410 | 975 | 979 | 935 | 940 | 2,900 | 35 | 104% | 96% | 67% | ▲ | 99% | 102% | 0% | 86% | 104% |
| 20250411 | 955 | 1,026 | 935 | 942 | 32,900 | 2 | 100% | 99% | 1134% | ▲▲ | 101% | 102% | 0% | 86% | 104% |
| 20250414 | 951 | 960 | 951 | 958 | 1,200 | 16 | 102% | 101% | 4% | ▲▲▲ | 98% | 98% | 0% | 88% | 106% |
| 20250415 | 988 | 1,000 | 969 | 969 | 800 | 11 | 101% | 98% | 67% | ▲▲▲▲ | 100% | 0% | 0% | 89% | 107% |
| 20250416 | 969 | 981 | 969 | 970 | 700 | 1 | 100% | 100% | 88% | ▲▲▲▲▲ | 101% | 0% | 0% | 89% | 107% |
| 20250417 | 961 | 980 | 961 | 966 | 800 | -4 | 100% | 101% | 114% | ▼ | 99% | 0% | 0% | 88% | 107% |
| 20250418 | 981 | 981 | 970 | 970 | 2,000 | 4 | 100% | 99% | 250% | ▲ | % | % | % | 89% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 41,400 | 0 | 27,200 | 0 | 14,200 |
| 2025-04-04 | 0 | 44,100 | 0 | 29,300 | 0 | 14,800 |
| 2025-03-28 | 0 | 41,100 | 0 | 24,900 | 0 | 16,200 |
| 2025-03-21 | 0 | 43,000 | 0 | 25,200 | 0 | 17,800 |
| 2025-03-14 | 0 | 43,000 | 0 | 25,400 | 0 | 17,600 |
| 2025-03-07 | 0 | 44,500 | 0 | 26,600 | 0 | 17,900 |
| 2025-02-28 | 0 | 48,200 | 0 | 32,700 | 0 | 15,500 |
| 2025-02-21 | 0 | 51,800 | 0 | 35,800 | 0 | 16,000 |
| 2025-02-14 | 0 | 44,400 | 0 | 24,400 | 0 | 20,000 |
| 2025-02-07 | 0 | 41,100 | 0 | 24,100 | 0 | 17,000 |
| 2025-01-31 | 0 | 42,300 | 0 | 23,700 | 0 | 18,600 |
| 2025-01-24 | 0 | 41,200 | 0 | 24,600 | 0 | 16,600 |
| 2025-01-17 | 0 | 42,500 | 0 | 24,600 | 0 | 17,900 |
| 2025-01-10 | 0 | 38,200 | 0 | 22,900 | 0 | 15,300 |
| 2024-12-27 | 0 | 39,800 | 0 | 22,300 | 0 | 17,500 |
| 2024-12-20 | 0 | 36,000 | 0 | 16,900 | 0 | 19,100 |
| 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 |
|---|---|---|---|
| 20250304 | 14:30 | 高見サイ | 配当予想の修正（増配）に関するお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VEPZ | 350 | 2025-03-26 13:30 | 株式会社高見沢サイバネティックス | 富士電機株式会社 | 変更報告書 |
| S100V3HS | 350 | 2025-01-17 13:30 | 株式会社高見沢サイバネティックス | 富士電機株式会社 | 変更報告書 |
| S100U5XH | 350 | 2024-08-09 15:00 | 株式会社高見沢サイバネティックス | 富士電機株式会社 | 変更報告書 |
| S100TK1Z | 360 | 2024-06-04 14:07 | 株式会社高見沢サイバネティックス | 富士電機株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TAI7 | 350 | 2024-04-19 10:01 | 株式会社高見沢サイバネティックス | 富士電機株式会社 | 変更報告書 |
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 | 2025-04-19 14:28:03 |
| 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 |