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:35742754----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
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%98%99%105%
202503252,1122,1122,0722,10621,40026101%100%153%100%100%99%100%106%
202503262,1022,1052,0762,10332,000-3100%100%150%102%98%99%100%106%
202503272,1022,1532,0472,15375,10050102%102%235%98%95%97%100%109%
202503282,1522,1522,0962,11658,300-3798%98%78%101%95%106%98%107%
202503312,0762,1392,0142,093126,700-2399%101%217%▼▼99%94%110%97%106%
202504012,0932,1152,0552,06239,200-3199%99%31%▼▼▼99%90%111%96%104%
202504022,0622,0622,0202,04740,800-1599%99%104%▼▼▼▼101%97%117%95%103%
202504031,9571,9951,9371,97577,200-7296%101%189%▼▼▼▼▼101%98%119%92%100%
202504041,9351,9931,8921,959169,000-1699%101%219%▼▼▼▼▼▼101%106%125%91%100%
202504081,8331,8671,8331,84957,100-11094%101%34%▼▼▼▼▼▼▼100%108%128%86%100%
202504091,7961,8671,7711,79067,600-5997%100%118%▼▼▼▼▼▼▼▼98%98%118%83%100%
202504101,9471,9471,8941,90438,700114106%98%57%102%107%127%88%106%
202504111,8241,8741,7901,86642,900-3898%102%111%103%109%123%87%104%
202504141,8861,9501,8791,93839,10072104%103%91%99%106%120%90%108%
202504151,9381,9491,9121,91221,500-2699%99%55%100%109%122%89%107%
202504161,9021,9201,8911,90434,900-8100%100%162%▼▼103%110%122%88%106%
202504171,8991,9681,8991,95746,20053103%103%132%105%106%118%91%109%
202504181,9612,0551,9612,05532,10098105%105%69%▲▲100%102%113%95%115%
202504212,0482,0932,0432,04845,100-7100%100%140%102%108%114%95%114%
202504222,0412,0902,0222,08042,40032102%102%94%100%110%111%97%116%
202504232,0932,1102,0642,08585,1005100%100%201%▲▲99%109%109%97%116%
202504242,1002,1182,0742,08531,9000100%99%37%--100%108%109%97%116%
202504252,0982,1202,0702,09059,6005100%100%187%101%104%104%99%117%
202504282,1802,2642,1652,203221,700113105%101%372%▲▲103%102%101%100%123%
202504302,2392,3122,2252,295155,10092104%103%70%▲▲▲97%100%99%100%128%
202505012,2842,2902,2202,22685,600-6997%97%55%102%105%102%97%124%
202505022,2182,2832,2182,271103,00045102%102%120%100%102%100%99%127%
202505072,2712,3102,2422,27494,7003100%100%92%▲▲98%100%99%99%127%
202505082,2782,2782,2152,24245,500-3299%98%48%101%101%101%98%125%
202505092,2512,3172,2492,28194,90039102%101%209%102%99%99%99%127%
202505122,2802,3422,2782,31855,00037102%102%58%▲▲97%96%97%100%124%
202505132,3422,3512,2812,28231,800-3698%97%58%100%98%100%98%122%
202505142,2692,3022,2242,28042,800-2100%100%135%▼▼100%98%101%98%120%
202505152,2542,2862,2542,26421,500-1699%100%50%▼▼▼100%98%99%98%119%
202505162,2502,2872,2382,26032,300-4100%100%150%▼▼▼▼99%97%98%97%119%
202505192,2402,2602,2152,22736,500-3399%99%113%▼▼▼▼▼99%98%98%96%114%
202505202,2472,2582,2122,21939,500-8100%99%108%▼▼▼▼▼▼100%102%99%96%108%
202505212,2192,2402,2012,20949,200-10100%100%125%▼▼▼▼▼▼▼100%104%101%95%108%
202505222,1832,2002,1612,18130,100-2899%100%61%▼▼▼▼▼▼▼▼100%104%101%94%105%
202505232,1732,2072,1732,18227,2001100%100%90%100%103%0%94%105%
202505262,2002,2252,1762,21030,80028101%100%113%▲▲102%101%0%95%106%
202505272,2242,2782,2172,26449,70054102%102%161%▲▲▲99%96%0%98%108%
202505282,2822,3032,2612,26436,2000100%99%73%--100%97%0%98%104%
202505292,2642,2852,2582,26628,5002100%100%79%100%99%0%98%104%
202505302,2322,2602,2172,23625,000-3099%100%88%100%100%0%96%103%
202506022,2052,2382,1782,20041,200-3698%100%165%▼▼100%101%0%95%101%
202506032,1852,1932,1622,17529,000-2599%100%70%▼▼▼101%0%0%94%100%
202506042,1942,2192,1942,20627,40031101%101%94%101%0%0%95%101%
202506052,1822,2102,1822,19915,400-7100%101%56%100%0%0%95%101%
202506062,1902,2202,1902,19614,000-3100%100%91%▼▼%%%95%101%

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
2025-05-307,800231,1000143,5007,80087,600
2025-05-238,700242,5000143,7008,70098,800
2025-05-168,700238,100200133,1008,500105,000
2025-05-098,300246,300300131,5008,000114,800
2025-05-0219,100253,500300129,90018,800123,600
2025-04-2510,700275,8000144,00010,700131,800
2025-04-185,400243,3000112,6005,400130,700
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
2025042516:00東光高岳 2025年3月期決算短信〔日本基準〕(連結)
2025042516:00東光高岳 配当方針の変更に関するお知らせ
2025042516:00東光高岳 新たな「東光高岳グループ経営理念」の制定および「2027中期経営計画」の策定について
2025042516:00東光高岳 2025年3月期 決算補足資料
2025042516:00東光高岳 取締役の異動に関するお知らせ
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