| 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 | 2,318 | 2,393 | 2,318 | 2,370 | 9,900 | 58 | 103% | 102% | 46% | ▲ | 100% | 101% | 100% | 93% | 103% |
| 20250121 | 2,408 | 2,422 | 2,390 | 2,413 | 6,600 | 43 | 102% | 100% | 67% | ▲▲ | 99% | 102% | 99% | 94% | 104% |
| 20250122 | 2,436 | 2,436 | 2,400 | 2,400 | 4,800 | -13 | 99% | 99% | 73% | ▼ | 99% | 103% | 101% | 94% | 104% |
| 20250123 | 2,401 | 2,411 | 2,362 | 2,367 | 7,400 | -33 | 99% | 99% | 154% | ▼▼ | 101% | 104% | 102% | 92% | 102% |
| 20250124 | 2,367 | 2,411 | 2,367 | 2,391 | 5,400 | 24 | 101% | 101% | 73% | ▲ | 101% | 103% | 91% | 93% | 103% |
| 20250127 | 2,416 | 2,445 | 2,409 | 2,440 | 6,600 | 49 | 102% | 101% | 122% | ▲▲ | 101% | 102% | 90% | 95% | 106% |
| 20250128 | 2,442 | 2,492 | 2,442 | 2,475 | 7,600 | 35 | 101% | 101% | 115% | ▲▲▲ | 99% | 96% | 89% | 97% | 107% |
| 20250129 | 2,476 | 2,524 | 2,431 | 2,461 | 15,500 | -14 | 99% | 99% | 204% | ▼ | 101% | 98% | 90% | 96% | 106% |
| 20250130 | 2,443 | 2,495 | 2,443 | 2,473 | 7,900 | 12 | 100% | 101% | 51% | ▲ | 101% | 97% | 88% | 97% | 107% |
| 20250131 | 2,481 | 2,499 | 2,434 | 2,499 | 11,100 | 26 | 101% | 101% | 141% | ▲▲ | 98% | 100% | 90% | 98% | 108% |
| 20250203 | 2,426 | 2,426 | 2,371 | 2,371 | 25,500 | -128 | 95% | 98% | 230% | ▼ | 99% | 100% | 89% | 95% | 103% |
| 20250204 | 2,407 | 2,450 | 2,371 | 2,371 | 8,500 | 0 | 100% | 99% | 33% | -- | 100% | 88% | 90% | 95% | 103% |
| 20250205 | 2,400 | 2,420 | 2,385 | 2,400 | 6,500 | 29 | 101% | 100% | 76% | ▲ | 100% | 87% | 90% | 96% | 104% |
| 20250206 | 2,401 | 2,423 | 2,375 | 2,390 | 8,000 | -10 | 100% | 100% | 123% | ▼ | 100% | 87% | 90% | 96% | 103% |
| 20250207 | 2,412 | 2,428 | 2,392 | 2,414 | 5,500 | 24 | 101% | 100% | 69% | ▲ | 102% | 101% | 105% | 97% | 104% |
| 20250210 | 2,064 | 2,173 | 2,057 | 2,101 | 310,900 | -313 | 87% | 102% | 5653% | ▼ | 99% | 103% | 102% | 84% | 100% |
| 20250212 | 2,123 | 2,144 | 2,100 | 2,100 | 94,100 | -1 | 100% | 99% | 30% | ▼▼ | 100% | 104% | 103% | 84% | 100% |
| 20250213 | 2,101 | 2,116 | 2,087 | 2,092 | 66,800 | -8 | 100% | 100% | 71% | ▼▼▼ | 100% | 102% | 104% | 84% | 100% |
| 20250214 | 2,094 | 2,112 | 2,087 | 2,087 | 52,000 | -5 | 100% | 100% | 78% | ▼▼▼▼ | 98% | 101% | 104% | 84% | 100% |
| 20250217 | 2,088 | 2,112 | 2,051 | 2,053 | 98,500 | -34 | 98% | 98% | 189% | ▼▼▼▼▼ | 107% | 104% | 106% | 82% | 100% |
| 20250218 | 2,054 | 2,193 | 2,037 | 2,193 | 208,900 | 140 | 107% | 107% | 212% | ▲ | 98% | 98% | 102% | 88% | 107% |
| 20250219 | 2,175 | 2,175 | 2,121 | 2,138 | 172,500 | -55 | 97% | 98% | 83% | ▼ | 98% | 98% | 104% | 86% | 104% |
| 20250220 | 2,136 | 2,143 | 2,091 | 2,096 | 80,200 | -42 | 98% | 98% | 46% | ▼▼ | 101% | 101% | 106% | 84% | 102% |
| 20250225 | 2,089 | 2,124 | 2,083 | 2,113 | 64,600 | 17 | 101% | 101% | 81% | ▲ | 100% | 99% | 104% | 85% | 103% |
| 20250226 | 2,135 | 2,135 | 2,079 | 2,128 | 346,000 | 15 | 101% | 100% | 536% | ▲▲ | 99% | 99% | 105% | 85% | 104% |
| 20250227 | 2,128 | 2,135 | 2,095 | 2,100 | 83,900 | -28 | 99% | 99% | 24% | ▼ | 100% | 101% | 106% | 84% | 102% |
| 20250228 | 2,099 | 2,106 | 2,084 | 2,091 | 44,600 | -9 | 100% | 100% | 53% | ▼▼ | 99% | 102% | 105% | 84% | 102% |
| 20250303 | 2,115 | 2,122 | 2,100 | 2,104 | 50,400 | 13 | 101% | 99% | 113% | ▲ | 99% | 103% | 106% | 84% | 102% |
| 20250304 | 2,106 | 2,121 | 2,082 | 2,082 | 66,800 | -22 | 99% | 99% | 133% | ▼ | 101% | 104% | 107% | 83% | 101% |
| 20250305 | 2,082 | 2,116 | 2,082 | 2,104 | 50,100 | 22 | 101% | 101% | 75% | ▲ | 100% | 102% | 105% | 87% | 102% |
| 20250306 | 2,118 | 2,140 | 2,101 | 2,114 | 82,800 | 10 | 100% | 100% | 165% | ▲▲ | 102% | 102% | 105% | 88% | 103% |
| 20250307 | 2,121 | 2,179 | 2,116 | 2,160 | 138,800 | 46 | 102% | 102% | 168% | ▲▲▲ | 100% | 100% | 103% | 89% | 105% |
| 20250310 | 2,160 | 2,166 | 2,123 | 2,162 | 39,000 | 2 | 100% | 100% | 28% | ▲▲▲▲ | 100% | 99% | 103% | 90% | 105% |
| 20250311 | 2,165 | 2,173 | 2,141 | 2,169 | 87,600 | 7 | 100% | 100% | 225% | ▲▲▲▲▲ | 99% | 99% | 102% | 90% | 106% |
| 20250312 | 2,169 | 2,169 | 2,136 | 2,149 | 32,900 | -20 | 99% | 99% | 38% | ▼ | 100% | 100% | 99% | 98% | 105% |
| 20250313 | 2,151 | 2,177 | 2,145 | 2,161 | 60,300 | 12 | 101% | 100% | 183% | ▲ | 100% | 103% | 97% | 99% | 105% |
| 20250314 | 2,149 | 2,156 | 2,139 | 2,153 | 40,100 | -8 | 100% | 100% | 67% | ▼ | 99% | 102% | 96% | 98% | 105% |
| 20250317 | 2,163 | 2,163 | 2,142 | 2,147 | 37,800 | -6 | 100% | 99% | 94% | ▼▼ | 100% | 102% | 96% | 98% | 105% |
| 20250318 | 2,153 | 2,165 | 2,146 | 2,146 | 48,000 | -1 | 100% | 100% | 127% | ▼▼▼ | 100% | 104% | 97% | 98% | 105% |
| 20250319 | 2,146 | 2,163 | 2,142 | 2,155 | 35,900 | 9 | 100% | 100% | 75% | ▲ | 103% | 103% | 98% | 98% | 104% |
| 20250321 | 2,153 | 2,224 | 2,153 | 2,214 | 78,200 | 59 | 103% | 103% | 218% | ▲▲ | 100% | 101% | 96% | 100% | 106% |
| 20250324 | 2,201 | 2,207 | 2,185 | 2,190 | 55,000 | -24 | 99% | 100% | 70% | ▼ | 99% | 98% | 97% | 99% | 105% |
| 20250325 | 2,182 | 2,193 | 2,165 | 2,169 | 56,200 | -21 | 99% | 99% | 102% | ▼▼ | 102% | 93% | 96% | 98% | 104% |
| 20250326 | 2,193 | 2,236 | 2,193 | 2,226 | 96,200 | 57 | 103% | 102% | 171% | ▲ | 100% | 92% | 95% | 100% | 107% |
| 20250327 | 2,219 | 2,237 | 2,200 | 2,218 | 158,000 | -8 | 100% | 100% | 164% | ▼ | 98% | 94% | 97% | 100% | 107% |
| 20250328 | 2,181 | 2,181 | 2,120 | 2,129 | 87,300 | -89 | 96% | 98% | 55% | ▼▼ | 97% | 95% | 100% | 96% | 102% |
| 20250331 | 2,107 | 2,107 | 2,045 | 2,048 | 61,600 | -81 | 96% | 97% | 71% | ▼▼▼ | 98% | 96% | 102% | 92% | 100% |
| 20250401 | 2,060 | 2,073 | 2,026 | 2,027 | 38,300 | -21 | 99% | 98% | 62% | ▼▼▼▼ | 100% | 96% | 103% | 91% | 100% |
| 20250402 | 2,050 | 2,052 | 2,025 | 2,041 | 27,900 | 14 | 101% | 100% | 73% | ▲ | 100% | 101% | 106% | 92% | 101% |
| 20250403 | 1,991 | 2,016 | 1,976 | 1,992 | 54,800 | -49 | 98% | 100% | 196% | ▼ | 99% | 104% | 0% | 89% | 100% |
| 20250404 | 1,990 | 2,020 | 1,945 | 1,980 | 79,400 | -12 | 99% | 99% | 145% | ▼▼ | 102% | 108% | 0% | 89% | 100% |
| 20250408 | 1,923 | 1,988 | 1,916 | 1,959 | 26,000 | -21 | 99% | 102% | 33% | ▼▼▼ | 101% | 108% | 0% | 88% | 100% |
| 20250409 | 1,919 | 1,955 | 1,884 | 1,932 | 26,800 | -27 | 99% | 101% | 103% | ▼▼▼▼ | 98% | 101% | 0% | 87% | 100% |
| 20250410 | 2,062 | 2,062 | 1,983 | 2,016 | 25,200 | 84 | 104% | 98% | 94% | ▲ | 103% | 102% | 0% | 91% | 104% |
| 20250411 | 2,016 | 2,079 | 1,985 | 2,074 | 32,600 | 58 | 103% | 103% | 129% | ▲▲ | 99% | 101% | 0% | 93% | 107% |
| 20250414 | 2,097 | 2,097 | 2,058 | 2,069 | 19,200 | -5 | 100% | 99% | 59% | ▼ | 100% | 102% | 0% | 93% | 107% |
| 20250415 | 2,070 | 2,089 | 2,070 | 2,074 | 12,200 | 5 | 100% | 100% | 64% | ▲ | 100% | 0% | 0% | 93% | 107% |
| 20250416 | 2,058 | 2,078 | 2,046 | 2,054 | 11,100 | -20 | 99% | 100% | 91% | ▼ | 100% | 0% | 0% | 92% | 106% |
| 20250417 | 2,046 | 2,065 | 2,045 | 2,050 | 11,000 | -4 | 100% | 100% | 99% | ▼▼ | 101% | 0% | 0% | 92% | 106% |
| 20250418 | 2,081 | 2,114 | 2,074 | 2,110 | 21,100 | 60 | 103% | 101% | 192% | ▲ | % | % | % | 95% | 109% |
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 | 10,600 | 56,900 | 7,000 | 27,400 | 3,600 | 29,500 |
| 2025-04-04 | 9,700 | 60,600 | 7,400 | 27,600 | 2,300 | 33,000 |
| 2025-03-28 | 9,900 | 43,700 | 8,400 | 12,500 | 1,500 | 31,200 |
| 2025-03-21 | 139,600 | 47,000 | 136,300 | 12,600 | 3,300 | 34,400 |
| 2025-03-14 | 60,500 | 48,500 | 58,100 | 11,900 | 2,400 | 36,600 |
| 2025-03-07 | 41,400 | 51,200 | 36,600 | 12,200 | 4,800 | 39,000 |
| 2025-02-28 | 16,800 | 61,100 | 12,500 | 11,100 | 4,300 | 50,000 |
| 2025-02-21 | 215,700 | 51,600 | 18,900 | 11,700 | 196,800 | 39,900 |
| 2025-02-14 | 240,300 | 74,800 | 23,600 | 11,000 | 216,700 | 63,800 |
| 2025-02-07 | 3,700 | 6,700 | 3,000 | 3,900 | 700 | 2,800 |
| 2025-01-31 | 500 | 7,000 | 0 | 4,200 | 500 | 2,800 |
| 2025-01-24 | 600 | 8,300 | 0 | 3,000 | 600 | 5,300 |
| 2025-01-17 | 500 | 6,500 | 0 | 3,000 | 500 | 3,500 |
| 2025-01-10 | 500 | 6,400 | 0 | 3,100 | 500 | 3,300 |
| 2024-12-27 | 600 | 7,300 | 0 | 3,800 | 600 | 3,500 |
| 2024-12-20 | 600 | 6,400 | 0 | 3,100 | 600 | 3,300 |
| 2024-12-13 | 500 | 6,300 | 0 | 3,100 | 500 | 3,200 |
| 2024-12-06 | 800 | 6,100 | 0 | 3,000 | 800 | 3,100 |
| 2024-11-29 | 1,000 | 7,400 | 0 | 3,800 | 1,000 | 3,600 |
| 2024-11-22 | 1,200 | 6,000 | 0 | 3,400 | 1,200 | 2,600 |
| 2024-11-15 | 1,100 | 6,400 | 0 | 3,400 | 1,100 | 3,000 |
| 2024-11-08 | 1,600 | 6,100 | 0 | 3,200 | 1,600 | 2,900 |
| 2024-11-01 | 1,600 | 6,600 | 0 | 2,200 | 1,600 | 4,400 |
| 2024-10-25 | 800 | 5,700 | 0 | 2,400 | 800 | 3,300 |
| 2024-10-18 | 900 | 5,300 | 0 | 2,200 | 900 | 3,100 |
| 2024-10-11 | 900 | 5,800 | 0 | 2,500 | 900 | 3,300 |
| 2024-10-04 | 1,300 | 4,800 | 0 | 2,400 | 1,300 | 2,400 |
| 2024-09-27 | 1,700 | 4,600 | 0 | 2,200 | 1,700 | 2,400 |
| 2024-09-20 | 100 | 6,100 | 0 | 2,300 | 100 | 3,800 |
| 2024-09-13 | 500 | 6,500 | 0 | 2,600 | 500 | 3,900 |
| 2024-09-06 | 300 | 6,000 | 0 | 2,300 | 300 | 3,700 |
| 2024-08-30 | 200 | 6,600 | 0 | 2,300 | 200 | 4,300 |
| 2024-08-23 | 100 | 6,400 | 0 | 2,500 | 100 | 3,900 |
| 2024-08-16 | 0 | 6,400 | 0 | 2,500 | 0 | 3,900 |
| 2024-08-09 | 0 | 6,200 | 0 | 2,400 | 0 | 3,800 |
| 2024-08-02 | 400 | 5,900 | 0 | 1,700 | 400 | 4,200 |
| 2024-07-26 | 200 | 6,300 | 0 | 1,800 | 200 | 4,500 |
| 2024-07-19 | 0 | 6,200 | 0 | 1,600 | 0 | 4,600 |
| 2024-07-12 | 600 | 6,600 | 0 | 1,800 | 600 | 4,800 |
| 2024-07-05 | 600 | 6,600 | 0 | 1,600 | 600 | 5,000 |
| 2024-06-28 | 700 | 9,400 | 0 | 3,700 | 700 | 5,700 |
| 2024-06-21 | 500 | 11,100 | 0 | 4,000 | 500 | 7,100 |
| 2024-06-14 | 500 | 11,900 | 0 | 5,100 | 500 | 6,800 |
| 2024-06-07 | 200 | 14,400 | 0 | 5,600 | 200 | 8,800 |
| 2024-05-31 | 100 | 15,300 | 0 | 5,800 | 100 | 9,500 |
| 2024-05-24 | 200 | 17,400 | 0 | 5,600 | 200 | 11,800 |
| 2024-05-17 | 1,500 | 17,300 | 0 | 6,200 | 1,500 | 11,100 |
| 2024-05-10 | 1,600 | 18,700 | 0 | 8,100 | 1,600 | 10,600 |
| 2024-05-02 | 700 | 16,500 | 0 | 7,700 | 700 | 8,800 |
| 2024-04-26 | 300 | 17,400 | 0 | 8,200 | 300 | 9,200 |
| 2024-04-19 | 300 | 17,500 | 0 | 8,100 | 300 | 9,400 |
| 2024-04-12 | 300 | 15,500 | 0 | 6,800 | 300 | 8,700 |
| 2024-04-05 | 1,500 | 15,200 | 500 | 6,400 | 1,000 | 8,800 |
| 2024-03-29 | 3,000 | 11,500 | 1,600 | 4,400 | 1,400 | 7,100 |
| 2024-03-22 | 91,000 | 12,000 | 88,600 | 6,100 | 2,400 | 5,900 |
| 2024-03-15 | 43,200 | 9,100 | 40,800 | 4,200 | 2,400 | 4,900 |
| 2024-03-08 | 30,400 | 7,700 | 28,000 | 2,900 | 2,400 | 4,800 |
| 2024-03-01 | 11,500 | 7,500 | 9,200 | 3,800 | 2,300 | 3,700 |
| 2024-02-22 | 3,200 | 4,600 | 300 | 2,100 | 2,900 | 2,500 |
| 2024-02-16 | 3,200 | 4,900 | 300 | 2,200 | 2,900 | 2,700 |
| 2024-02-09 | 2,800 | 6,600 | 300 | 2,700 | 2,500 | 3,900 |
| 2024-02-02 | 1,900 | 6,800 | 300 | 1,700 | 1,600 | 5,100 |
| 2024-01-26 | 1,600 | 6,200 | 300 | 1,000 | 1,300 | 5,200 |
| 2024-01-19 | 1,700 | 4,300 | 300 | 1,200 | 1,400 | 3,100 |
| 2024-01-12 | 1,600 | 4,000 | 300 | 1,100 | 1,300 | 2,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250321 | 17:00 | 高速 | 第三者割当による自己株式の処分における処分株式数の確定に関するお知らせ |
| 20250218 | 17:50 | 高速 | 売出価格及び払込金額等の決定に関するお知らせ |
| 20250218 | 17:50 | 高速 | 売出価格及び払込金額等の決定に関する補足説明資料 |
| 20250207 | 16:30 | 高速 | 株式の売出し及び第三者割当による自己株式の処分に関するお知らせ |
| 20250207 | 16:30 | 高速 | 株式売出しに関する補足説明資料 |
| 20250116 | 17:00 | 高速 | 企業価値向上に向けた取り組みに関するお知らせ |
| 20241213 | 16:30 | 高速 | 連結子会社の会社分割（新設分割）に関するお知らせ |
| 20241030 | 15:00 | 高速 | 剰余金の配当（中間配当）に関するお知らせ |
| 20241030 | 15:00 | 高速 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241030 | 15:00 | 高速 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240807 | 15:00 | 高速 | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240731 | 15:00 | 高速 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240712 | 16:00 | 高速 | 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 |
| 20240517 | 17:00 | 高速 | 取締役の異動に関するお知らせ |
| 20240517 | 17:00 | 高速 | 剰余金の配当に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7504 | 1 | ホーム｜株式会社高速 | 2025-04-19 16:27:41 |
| 7504 | 2 | 株主優待制度｜株式会社高速 | 2024-06-21 19:28:44 |
| 7504 | 2 | 投資家の皆様へ｜株式会社高速 | 2024-06-18 08:56:20 |
| 7504 | 2 | ステークホルダーから信頼され、期待される“グッドカンパニー”を目指して｜投資家のための企業情報「アイアールmagazine」web | 2024-06-15 13:14:39 |
| 7504 | 2 | IRニュース｜株式会社高速 | 2024-06-15 13:14:36 |
| 7504 | 3 | 株式会社高速 おとどけチータくんベガルタ仙台公式SDGsアンバサダー就任のお知らせ！ | 2025-02-28 17:31:35 |
| 7504 | 3 | 「サーキュラーパートナーシップEXPO2024（第1回）出展のお知らせ | 2024-11-29 12:30:53 |
| 7504 | 3 | 「東北・みやぎ復興マラソン2024」協賛・開催のお知らせ | 2024-11-01 18:32:32 |
| 7504 | 3 | 株式会社高速、仙台89ERSと2024-25シーズントップスポンサー契約締結のお知らせ | 2024-10-02 15:30:09 |
| 7504 | 3 | 包みかくさない、包装資材の会社 高速マッチデー「ベガルタ仙台ＶＳブラウブリッツ秋田」サッカーＪ２リーグ公式戦開催のお知らせ | 2024-10-02 15:30:08 |