IR情報

2020/09/01~2021/01/28

IR情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2021
01/281,6141,6181,5901,597-2.32%914,9001121億7232万+1.65%
01/271,6451,6451,6231,635+1.87%249,0001148億4142万+4.27%
01/261,6011,6181,5991,605+0.38%131,2001127億3424万+2.69%
01/251,6101,6171,5941,599-0.12%89,7001123億1280万+2.63%
01/221,5911,6121,5841,601-0.06%106,6001124億5328万+3.02%
01/211,6201,6331,6001,602-0.74%126,9001125億2352万+3.42%
01/201,5901,6181,5801,614+1.7%120,3001133億6639万+4.47%
01/191,5841,5981,5751,587+0.76%124,2001114億6993万+3.05%
01/181,5571,5821,5571,575+0.38%99,2001106億2705万+2.54%
01/151,5981,5991,5691,569-2.36%87,4001102億562万+2.48%
01/141,5971,6121,5881,607-0.06%131,3001128億7471万+5.31%
01/131,6001,6211,5941,608+0.06%125,5001129億4495万+5.79%
01/121,5951,6161,5881,607+2.36%262,2001128億7471万+6.14%
01/081,5501,5731,5441,570+1.55%154,2001102億7586万+4.18%
01/071,5481,5631,5441,546+0.45%106,6001085億9011万+2.86%
01/061,5261,5461,5191,539+0.92%88,3001080億9843万+2.67%
01/051,5201,5261,5091,525-0.52%87,3001071億1508万+2.07%
01/041,5671,5671,5201,533-2.04%102,1001076億7700万+2.68%
2020
12/301,5751,5771,5511,565-1.2%141,4001099億2466万+5.03%
12/291,5621,5851,5621,584+1.86%239,1001112億5921万+6.59%
12/281,5491,5561,5321,555+0.97%240,9001092億2227万+4.93%
12/251,5201,5401,5201,540+1.78%100,8001081億6867万+4.12%
12/2415:30 月島機械株式会社との業務・資本提携の解消に関するお知らせ
12/241,5341,5341,5101,513+0.6%134,1001062億7221万+2.44%
12/231,5101,5101,4841,504+0.94%82,9001056億4006万+1.97%
12/221,5201,5201,4871,490-1.97%129,3001046億5670万+1.09%
12/211,5201,5401,5051,520+0.2%131,3001067億6389万+3.05%
12/181,5051,5171,4961,517+2.85%286,0001065億5317万+2.92%
12/171,4911,4951,4551,475-1.54%208,6001036億311万+0.07%
12/161,5101,5131,4931,498+0.74%96,9001052億1862万+1.49%
12/151,4921,5041,4851,487-0.93%99,4001044億4599万+0.68%
12/141,4921,5201,4911,501+1.49%155,6001054億2934万+1.62%
12/111,4681,4791,4561,479-0.2%88,3001038億8407万+0.2%
12/101,4761,4921,4721,482+0.68%147,2001040億9479万+0.47%
12/091,4451,4741,4411,472+2.36%133,6001033億9239万-0.07%
12/081,4371,4441,4301,438-0.14%96,5001010億426万-2.24%
12/071,4651,4681,4391,440-1.71%80,7001011億4473万-1.97%
12/041,4481,4651,4401,465+1.1%131,0001029億72万-0.14%
12/031,4301,4501,4271,449+0.21%123,5001017億7689万-1.02%
12/021,4331,4521,4321,446-0.34%209,0001015億6617万-1.16%
12/011,4511,4611,4321,451+1.26%193,0001019億1737万-0.82%
11/301,4901,4901,4301,433-4.28%323,2001006億5306万-1.98%
11/271,4541,4971,4531,497+3.74%417,5001051億4838万+2.39%
11/261,4661,4671,4351,443-1.57%143,8001013億5545万-1.16%
11/251,5041,5071,4651,466-1.74%174,9001029億7096万+0.41%
11/241,5201,5201,4881,492+0.74%173,8001047億9718万+2.19%
11/201,4691,4861,4681,481+0.27%88,5001040億2455万+1.51%
11/191,4651,4801,4531,477+0.61%101,3001037億4359万+1.16%
11/181,4941,4941,4561,468-1.48%134,0001031億1144万+0.55%
11/171,4901,4981,4691,490-0.93%165,6001046億5670万+1.92%
11/161,5081,5191,4861,504+0.47%155,4001056億4006万+2.8%
11/1315:00 高砂熱学グループ新中期経営計画の策定について
11/1315:00 2021年3月期第2四半期決算短信〔日本基準〕(連結)
11/131,5111,5111,4801,497-1.45%117,3001051億4838万+2.25%
11/121,5181,5311,5051,519-0.52%94,0001066億9365万+3.69%
11/111,5551,5701,5181,527+0.33%199,8001072億5556万+4.23%
11/101,5121,5241,4931,522+2.49%209,0001069億436万+3.82%
11/091,4841,4911,4641,485+0.75%168,7001043億551万+1.37%
11/061,4601,4791,4531,474+1.66%110,6001035億3287万+0.61%
11/051,4381,4581,4221,450+0.9%189,7001018億4713万-1.16%
11/041,4491,4501,4301,437+0.84%96,0001009億3402万-2.24%
11/021,3951,4291,3901,425+3.11%142,6001000億9114万-3.46%
10/301,3971,4001,3751,382-0.72%190,000970億7085万-6.62%
10/291,3981,4021,3831,392-0.85%368,700977億7324万-6.26%
10/281,3991,4051,3811,404-0.78%133,700986億1612万-5.84%
10/271,4221,4221,4031,415-1.53%174,600993億8875万-5.41%
10/261,4371,4441,4301,437-0.42%104,2001009億3402万-4.26%
10/231,4411,4501,4331,443+0.56%76,3001013億5545万-4.12%
10/221,4341,4411,4231,435-0.83%71,6001007億9354万-4.9%
10/211,4331,4491,4281,447+0.28%188,4001016億3641万-4.43%
10/201,4731,4771,4371,443-1.57%164,4001013億5545万-4.88%
10/191,4591,4711,4531,466+0.14%163,9001029億7096万-3.55%
10/161,4751,4781,4611,464-1.55%106,2001028億3048万-3.81%
10/151,4871,4961,4771,487-0.73%115,6001044億4599万-2.43%
10/141,4941,5001,4831,498-0.93%113,0001052億1862万-1.71%
10/131,5061,5161,4941,512-0.07%103,1001062億197万-0.79%
10/121,5261,5261,5011,513-1.05%89,6001062億7221万-0.59%
10/091,5281,5351,5111,529+0.07%121,6001073億9604万+0.53%
10/081,5291,5411,5151,528+0.53%138,5001073億2580万+0.66%
10/071,5351,5371,5201,520-0.72%136,3001067億6389万+0.33%
10/061,5321,5391,5261,531+0.72%92,5001075億3652万+1.19%
10/051,5091,5311,4991,520+2.36%97,8001067億6389万+0.66%
10/021,5241,5261,4811,485-1.59%104,4001043億551万-1.59%
09/301,5371,5421,5091,509-1.57%158,8001059億9125万0%
09/291,5511,5511,5181,533-2.48%115,0001184億4842万+1.73%
09/281,5471,5761,5441,572+2.61%214,5001214億6178万+4.59%
09/251,5351,5481,5271,532+0.79%162,0001183億7115万+2.27%
09/241,5111,5311,5111,520-0.26%137,4001174億4396万+1.67%
09/231,5201,5281,5041,524-0.91%165,3001177億5303万+2.14%
09/1812:00 自己株式の消却に関するお知らせ
09/181,5301,5481,5291,538+0.07%283,9001188億3475万+3.29%
09/171,5341,5501,5281,537+0.46%171,4001187億5748万+3.43%
09/161,5461,5521,5301,530-1.61%143,6001182億1662万+3.17%
09/151,5501,5561,5371,555+0.32%139,3001201億4826万+5.14%
09/141,5321,5631,5321,550+2.18%121,9001197億6194万+5.16%
09/111,5061,5331,5051,517-0.39%220,6001172億1217万+3.41%
09/101,5091,5261,5071,523+0.73%140,4001176億7576万+4.1%
09/091,4931,5211,4851,512-0.07%171,9001168億2584万+3.63%
09/081,5081,5171,5021,513+1.14%161,0001169億310万+3.91%
09/071,4891,5041,4831,496+0.47%107,7001155億8958万+3.1%
09/041,4681,4891,4631,489+0.27%97,6001150億4872万+2.83%
09/031,5001,5051,4811,485+0.61%113,4001147億3966万+2.7%
09/021,4691,4831,4641,476+1.1%131,9001140億4427万+2.07%
09/011,4431,4681,4341,460+0.55%94,1001128億802万+0.83%