[5458]高砂鉄:【ステンレス鋼帯】新日鉄住金系磨帯鋼、磨特殊帯鋼
Yahoo! 【スタンダード/12鉄鋼】 売上高:121000 当期純利益:3330 総資産:90460 時価:28億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 980 | 993 | 978 | 993 | 700 | -600 | 101% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251111 | 993 | 993 | 970 | 970 | 1,700 | 1,000 | 98% | ▼ | 4717 | 0 | 0 | 96% | 1% |
| 20251112 | 970 | 977 | 970 | 977 | 4,300 | 2,600 | 101% | ▲ | 7471 | 0 | 0 | 97% | 2% |
| 20251113 | 977 | 977 | 968 | 968 | 3,100 | -1,200 | 99% | ▼ | 5828 | 0 | 0 | 96% | 1% |
| 20251114 | 968 | 973 | 964 | 971 | 8,900 | 5,800 | 100% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20251117 | 964 | 964 | 942 | 956 | 16,700 | 7,800 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251118 | 951 | 965 | 951 | 961 | 2,100 | -14,600 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20251119 | 969 | 969 | 954 | 955 | 1,700 | -400 | 99% | ▼ | 2228 | 0 | 0 | 95% | 0% |
| 20251120 | 950 | 955 | 947 | 948 | 3,300 | 1,600 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251121 | 945 | 955 | 945 | 948 | 22,700 | 19,400 | 100% | -- | 4774 | 0 | 0 | 95% | 0% |
| 20251125 | 948 | 954 | 945 | 954 | 1,000 | -21,700 | 101% | ▲ | 8522 | 0 | 0 | 95% | 1% |
| 20251126 | 948 | 952 | 944 | 951 | 1,700 | 700 | 100% | ▼ | 7747 | 0 | 0 | 95% | 0% |
| 20251127 | 955 | 973 | 955 | 957 | 1,500 | -200 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20251128 | 953 | 959 | 948 | 959 | 3,600 | 2,100 | 100% | ▲▲ | 7771 | 0 | 0 | 96% | 1% |
| 20251201 | 965 | 970 | 948 | 949 | 7,100 | 3,500 | 99% | ▼ | 1417 | 0 | 0 | 95% | 0% |
| 20251202 | 954 | 962 | 948 | 960 | 7,400 | 300 | 101% | ▲ | 7471 | 0 | 0 | 96% | 1% |
| 20251203 | 960 | 960 | 960 | 960 | 400 | -7,000 | 100% | -- | 8225 | 0 | 0 | 97% | 1% |
| 20251204 | 963 | 970 | 959 | 970 | 3,800 | 3,400 | 101% | ▲ | 1711 | 0 | 0 | 98% | 2% |
| 20251205 | 962 | 972 | 960 | 962 | 2,100 | -1,700 | 99% | ▼ | 2288 | 0 | 0 | 97% | 1% |
| 20251208 | 967 | 983 | 950 | 952 | 8,800 | 6,700 | 99% | ▼▼ | 1717 | 0 | 0 | 96% | 0% |
| 20251209 | 953 | 954 | 948 | 948 | 6,200 | -2,600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251210 | 952 | 954 | 948 | 949 | 7,600 | 1,400 | 100% | ▲ | 4471 | 0 | 0 | 97% | 0% |
| 20251211 | 953 | 954 | 946 | 949 | 9,100 | 1,500 | 100% | -- | 4714 | 0 | 0 | 98% | 0% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 54,500 | 0 | 41,200 | 0 | 13,300 | 0 |
| 2025-11-28 | 52,400 | 0 | 39,700 | 0 | 12,700 | 0 |
| 2025-11-21 | 52,100 | 0 | 39,500 | 0 | 12,600 | 0 |
| 2025-11-14 | 53,000 | 0 | 32,500 | 0 | 20,500 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-08 15:34 | S100WT64 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 大量保有報告書 |
| 2025-04-07 13:55 | S100VHKU | 日本製鉄株式会社 | 大量保有報告書 |
| 2025-04-07 13:48 | S100VJXW | 日鉄ステンレス株式会社 | 変更報告書（短期大量譲渡） |
| 2024-09-20 10:19 | S100UEH6 | 株式会社大谷製作所 | 変更報告書 |