6617--東光高岳-【電気機器】【】東光電気と高岳製作所が統合スマートメーター
売上高:1073780-当期純利益:46680-総資産:1166270-時価:33447796----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202501201,9531,9841,9531,96014,9007100%100%56%▲▲▲▲100%99%110%92%102%
202501211,9581,9751,9431,96717,9007100%100%120%▲▲▲▲▲99%98%109%93%102%
202501221,9661,9771,9411,95622,400-1199%99%125%99%108%110%92%101%
202501231,9561,9561,9281,94628,800-1099%99%129%▼▼100%111%110%92%101%
202501241,9421,9681,9371,94333,200-3100%100%115%▼▼▼98%110%110%92%101%
202501271,9571,9641,9251,92736,600-1699%98%110%▼▼▼▼99%108%110%91%100%
202501281,9551,9851,9311,93639,9009100%99%109%102%103%104%91%100%
202501292,0662,1112,0542,108190,400172109%102%477%▲▲102%100%101%100%109%
202501302,1232,1672,1062,158103,00050102%102%54%▲▲▲99%100%101%100%112%
202501312,1302,1452,0902,10641,600-5298%99%40%99%103%103%98%109%
202502032,0772,0832,0212,05481,500-5298%99%196%▼▼102%103%101%95%107%
202502042,0682,1212,0602,11838,50064103%102%47%99%98%98%98%110%
202502052,1382,1662,1082,12129,0003100%99%75%▲▲100%99%99%98%110%
202502062,1212,1212,1012,1129,100-9100%100%31%101%100%99%98%110%
202502072,1122,1702,1122,13938,10027101%101%419%99%100%99%99%111%
202502102,1192,1192,0772,09638,300-4398%99%101%100%102%100%97%109%
202502122,1022,1172,0902,09519,500-1100%100%51%▼▼100%102%100%97%109%
202502132,0952,1012,0682,08818,000-7100%100%92%▼▼▼101%100%99%97%108%
202502142,0912,1112,0892,10418,60016101%101%103%100%96%98%97%109%
202502172,1162,1182,0872,11818,80014101%100%101%▲▲102%96%99%98%110%
202502182,1032,1452,1032,14511,20027101%102%60%▲▲▲98%94%98%99%111%
202502192,1452,1462,0902,09421,100-5198%98%188%97%96%100%97%109%
202502202,0942,0982,0302,03337,800-6197%97%179%▼▼101%105%106%94%106%
202502251,9912,0171,9902,01028,000-2399%101%74%▼▼▼101%105%106%93%104%
202502261,9952,0141,9842,01127,2001100%101%97%100%102%107%93%104%
202502272,0192,0222,0032,0197,6008100%100%28%▲▲101%104%108%94%104%
202502281,9892,0231,9892,00823,100-1199%101%304%102%101%105%93%100%
202503032,0582,0962,0082,09656,10088104%102%243%98%96%103%97%104%
202503042,0962,0962,0232,05033,800-4698%98%60%100%97%104%96%102%
202503052,0662,0852,0572,06012,50010100%100%37%100%97%104%96%103%
202503062,0792,1162,0642,07818,20018101%100%146%▲▲98%99%105%97%103%
202503072,0582,0652,0192,01921,800-5997%98%120%100%102%107%94%101%
202503102,0102,0351,9902,00439,700-1599%100%182%▼▼100%104%109%93%100%
202503111,9801,9951,9631,98134,300-2399%100%86%▼▼▼102%104%109%92%100%
202503121,9722,0241,9702,01345,70032102%102%133%101%102%105%94%102%
202503132,0232,0592,0152,04022,20027101%101%49%▲▲101%103%102%95%103%
202503142,0422,0742,0422,06020,50020101%101%92%▲▲▲100%103%101%96%104%
202503172,0492,0692,0202,05339,000-7100%100%190%100%102%99%96%104%
202503182,0582,0922,0542,05537,9002100%100%97%100%102%96%96%104%
202503192,0552,0772,0342,05944,4004100%100%117%▲▲103%106%101%96%104%
202503212,0372,1562,0372,103131,40044102%103%296%▲▲▲98%102%97%100%106%
202503242,1192,1282,0802,08014,000-2399%98%11%100%100%97%99%105%
202503252,1122,1122,0722,10621,40026101%100%153%100%100%98%100%106%
202503262,1022,1052,0762,10332,000-3100%100%150%102%98%98%100%106%
202503272,1022,1532,0472,15375,10050102%102%235%98%95%95%100%109%
202503282,1522,1522,0962,11658,300-3798%98%78%101%95%99%98%107%
202503312,0762,1392,0142,093126,700-2399%101%217%▼▼99%94%98%97%106%
202504012,0932,1152,0552,06239,200-3199%99%31%▼▼▼99%90%100%96%104%
202504022,0622,0622,0202,04740,800-1599%99%104%▼▼▼▼101%97%105%95%103%
202504031,9571,9951,9371,97577,200-7296%101%189%▼▼▼▼▼101%98%0%92%100%
202504041,9351,9931,8921,959169,000-1699%101%219%▼▼▼▼▼▼101%106%0%91%100%
202504081,8331,8671,8331,84957,100-11094%101%34%▼▼▼▼▼▼▼100%108%0%86%100%
202504091,7961,8671,7711,79067,600-5997%100%118%▼▼▼▼▼▼▼▼98%98%0%83%100%
202504101,9471,9471,8941,90438,700114106%98%57%102%107%0%88%106%
202504111,8241,8741,7901,86642,900-3898%102%111%103%109%0%87%104%
202504141,8861,9501,8791,93839,10072104%103%91%99%106%0%90%108%
202504151,9381,9491,9121,91221,500-2699%99%55%100%0%0%89%107%
202504161,9021,9201,8911,90434,900-8100%100%162%▼▼103%0%0%88%106%
202504171,8991,9681,8991,95746,20053103%103%132%105%0%0%91%109%
202504181,9612,0551,9612,05532,10098105%105%69%▲▲%%%95%115%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-112,300225,900097,5002,300128,400
2025-04-042,800270,4000140,2002,800130,200
2025-03-281,200312,5000202,2001,200110,300
2025-03-211,900338,1000200,4001,900137,700
2025-03-141,600349,6000200,7001,600148,900
2025-03-071,700361,4000210,8001,700150,600
2025-02-281,800366,4000213,9001,800152,500
2025-02-212,400365,500100213,6002,300151,900
2025-02-145,500363,700100213,3005,400150,400
2025-02-074,700363,2000214,5004,700148,700
2025-01-3111,000360,000900209,40010,100150,600
2025-01-242,000348,8000207,4002,000141,400
2025-01-171,800348,9000210,8001,800138,100
2025-01-102,400351,700600215,3001,800136,400
2024-12-274,400350,000600215,2003,800134,800
2024-12-206,300352,600600217,1005,700135,500
2024-12-135,300358,400600222,3004,700136,100
2024-12-064,800355,600600218,2004,200137,400
2024-11-296,600355,400700218,5005,900136,900
2024-11-2210,800356,8003,400218,5007,400138,300
2024-11-1511,600349,7003,600213,3008,000136,400
2024-11-0812,300344,8003,400209,3008,900135,500
2024-11-0116,200342,4004,700205,20011,500137,200
2024-10-255,100327,0000183,3005,100143,700
2024-10-181,900336,0000180,9001,900155,100
2024-10-111,900334,1000180,3001,900153,800
2024-10-041,900347,1000183,2001,900163,900
2024-09-272,600359,1000184,7002,600174,400
2024-09-202,500346,7000183,7002,500163,000
2024-09-132,300331,3000174,0002,300157,300
2024-09-062,200321,2000163,7002,200157,500
2024-08-304,000314,6001,000160,5003,000154,100
2024-08-232,200324,9000157,9002,200167,000
2024-08-162,600322,2000157,8002,600164,400
2024-08-093,600340,8000174,8003,600166,000
2024-08-024,300373,4000182,1004,300191,300
2024-07-269,300387,300300168,1009,000219,200
2024-07-195,900378,2000164,9005,900213,300
2024-07-126,100376,8000164,3006,100212,500
2024-07-056,200381,2000165,4006,200215,800
2024-06-287,000371,2000155,3007,000215,900
2024-06-218,100379,8000160,2008,100219,600
2024-06-146,900379,4000160,2006,900219,200
2024-06-0716,600373,1000154,40016,600218,700
2024-05-3111,000378,3000165,60011,000212,700
2024-05-247,800358,2000143,1007,800215,100
2024-05-177,100354,8000146,9007,100207,900
2024-05-109,200354,7000147,0009,200207,700
2024-05-0211,300359,2000149,70011,300209,500
2024-04-2620,800379,200400157,50020,400221,700
2024-04-198,000308,8000156,7008,000152,100
2024-04-1213,500316,700200155,20013,300161,500
2024-04-057,500292,1000149,1007,500143,000
2024-03-298,900293,8000152,9008,900140,900
2024-03-229,300300,0000154,4009,300145,600
2024-03-157,800294,8000130,6007,800164,200
2024-03-089,700302,000500135,5009,200166,500
2024-03-0111,900284,4000126,00011,900158,400
2024-02-2211,300288,2000130,70011,300157,500
2024-02-1610,700278,3000119,30010,700159,000
2024-02-0912,800289,1000118,30012,800170,800
2024-02-0221,600274,900200113,50021,400161,400
2024-01-268,500202,800056,3008,500146,500
2024-01-196,500192,400052,1006,500140,300
2024-01-126,900186,400051,6006,900134,800

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-10-30 モルガン・スタンレーMUFG証券株式会社76,0620.46%-8,0681,9931,9931,9461,957227,800
2024-10-29 モルガン・スタンレーMUFG証券株式会社84,1300.51%-14,7001,9882,0561,9601,993197,400
2024-10-25 モルガン・スタンレーMUFG証券株式会社98,8300.60%16,9001,7691,7821,7451,75232,600
2024-10-21 モルガン・スタンレーMUFG証券株式会社81,9300.50%6001,8001,8251,7961,81421,900
2024-10-18 モルガン・スタンレーMUFG証券株式会社81,3300.49%-9001,8151,8151,7931,79724,200
2024-10-07 モルガン・スタンレーMUFG証券株式会社82,2300.50%1,5001,8801,9001,8711,89144,800
2024-09-27 モルガン・スタンレーMUFG証券株式会社80,7300.49%-15,9001,8561,8921,8411,880154,300
2024-09-17 モルガン・スタンレーMUFG証券株式会社96,6300.59%-10,3001,7471,7551,7041,727110,500
2024-08-30 Integrated Core Strategies (Asia) Pte. Ltd.53,1710.32%-46,3001,8491,8791,8351,860222,100
2024-08-30 モルガン・スタンレーMUFG証券株式会社106,9300.65%-21,5001,8491,8791,8351,860222,100
2024-08-29 Integrated Core Strategies (Asia) Pte. Ltd.99,4710.61%1,7681,7811,7551,76927,800
2024-08-23 モルガン・スタンレーMUFG証券株式会社128,4300.78%-2,5001,8101,8211,7931,81724,400
2024-08-14 モルガン・スタンレーMUFG証券株式会社130,9300.80%5,8361,7511,8041,7331,79429,000
2024-08-02 モルガン・スタンレーMUFG証券株式会社125,0940.76%14,6001,9051,9141,8411,850165,700
2024-07-31 モルガン・スタンレーMUFG証券株式会社110,4940.67%25,6001,9052,0211,9002,02169,000
2024-07-26 モルガン・スタンレーMUFG証券株式会社84,8940.52%1,8951,9191,8631,89960,800
2024-06-19 GOLDMAN SACHS INTERNATIONAL81,2240.49%-3002,0492,0542,0392,05424,300
2024-06-13 GOLDMAN SACHS INTERNATIONAL81,5240.50%1,1002,0342,0471,9871,99071,700
2024-06-11 GOLDMAN SACHS INTERNATIONAL80,4240.49%-1,3002,0452,0582,0382,04833,600
2024-06-03 GOLDMAN SACHS INTERNATIONAL81,7240.50%6002,1202,1322,1072,11637,400
2024-05-31 GOLDMAN SACHS INTERNATIONAL81,1240.49%-2,3002,0582,1112,0572,098110,100
2024-05-30 GOLDMAN SACHS INTERNATIONAL83,4240.51%2,0452,0612,0352,05854,900

TDnet更新情報

報告日strtime銘柄タイトル
2025012816:00東光高岳 2025年3月期第3四半期決算短信〔日本基準〕(連結)
2024102816:00東光高岳 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024102817:00東光高岳 一連の不適切事案の反省・教訓を踏まえたSQCファースト改革及び役員の人事措置について
2024102817:00東光高岳 取締役の退任に関するお知らせ
2024091919:00東光高岳 調査・検証委員会による追加報告書ならびに最終報告書受領について
2024091919:45東光高岳 品質に係る総点検調査結果について
2024072616:00東光高岳 2025年3月期第1四半期決算短信〔日本基準〕(連結)
2024062717:00東光高岳 支配株主等に関する事項について
2024060317:00東光高岳 ISO9001 認証の一部再認証取得に関する件
2024051416:00東光高岳 変成器類の一部製品における不適切事案について
2024051416:00東光高岳 特別高圧変圧器類の不適切事案に関する調査・検証委員会の中間報告書受領について
2024042519:00東光高岳 2024年3月期決算短信〔日本基準〕(連結)
2024042519:00東光高岳 剰余金の配当(期末配当)に関するお知らせ
2024042519:00東光高岳 取締役の異動に関するお知らせ
2024042519:00東光高岳 次期中期経営計画の策定・公表延期に関するお知らせ
2024012916:00東光高岳 業績予想の修正に関するお知らせ
2024012916:00東光高岳 2024年3月期第3四半期決算短信〔日本基準〕(連結)
2024012217:00東光高岳 当社製特別高圧変圧器類の不適切事案に関するお知らせ

EDINEt更新情報

企業サイト更新情報