[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:34億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,097 | 1,159 | 1,055 | 1,119 | 12,400 | 9,000 | 104% | ▲▲▲▲▲ | 1711 | 0 | 4 | 100% | 18% |
| 20260114 | 1,120 | 1,147 | 1,120 | 1,140 | 5,200 | -7,200 | 102% | ▲▲▲▲▲▲ | 8222 | 0 | 3 | 100% | 20% |
| 20260115 | 1,118 | 1,149 | 1,118 | 1,149 | 5,600 | 400 | 101% | ▲▲▲▲▲▲▲ | 1771 | 0 | 2 | 100% | 20% |
| 20260116 | 1,150 | 1,196 | 1,132 | 1,195 | 14,200 | 8,600 | 104% | ▲▲▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 24% |
| 20260119 | 1,180 | 1,194 | 1,155 | 1,164 | 5,600 | -8,600 | 97% | ▼ | 8228 | 0 | 0 | 97% | 19% |
| 20260120 | 1,164 | 1,164 | 1,128 | 1,143 | 3,500 | -2,100 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 16% |
| 20260121 | 1,132 | 1,156 | 1,132 | 1,156 | 800 | -2,700 | 101% | ▲ | 8282 | 0 | 0 | 97% | 18% |
| 20260122 | 1,154 | 1,177 | 1,134 | 1,146 | 1,300 | 500 | 99% | ▼ | 1117 | 0 | 0 | 96% | 17% |
| 20260123 | 1,142 | 1,146 | 1,137 | 1,141 | 2,900 | 1,600 | 100% | ▼▼ | 7177 | 0 | 0 | 95% | 15% |
| 20260126 | 1,156 | 1,156 | 1,127 | 1,132 | 2,500 | -400 | 99% | ▼▼▼ | 2828 | 0 | 0 | 95% | 13% |
| 20260127 | 1,118 | 1,134 | 1,116 | 1,130 | 3,600 | 1,100 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 13% |
| 20260128 | 1,130 | 1,130 | 1,090 | 1,090 | 7,000 | 3,400 | 96% | ▼▼▼▼▼ | 7717 | 0 | 0 | 91% | 7% |
| 20260129 | 1,120 | 1,120 | 1,087 | 1,090 | 1,500 | -5,500 | 100% | -- | 8885 | 0 | 0 | 91% | 7% |
| 20260130 | 1,082 | 1,082 | 1,031 | 1,044 | 11,000 | 9,500 | 96% | ▼ | 7777 | 0 | 7 | 87% | 3% |
| 20260202 | 1,040 | 1,087 | 1,040 | 1,060 | 5,200 | -5,800 | 102% | ▲ | 2282 | 0 | 2 | 89% | 4% |
| 20260203 | 1,071 | 1,121 | 1,060 | 1,121 | 6,500 | 1,300 | 106% | ▲▲ | 1111 | 0 | 5 | 94% | 7% |
| 20260204 | 1,093 | 1,121 | 1,093 | 1,100 | 500 | -6,000 | 98% | ▼ | 5228 | 0 | 4 | 92% | 5% |
| 20260205 | 1,100 | 1,123 | 1,090 | 1,123 | 1,900 | 1,400 | 102% | ▲ | 1711 | 0 | 3 | 94% | 8% |
| 20260206 | 1,109 | 1,110 | 1,065 | 1,110 | 6,800 | 4,900 | 99% | ▼ | 7717 | 0 | 0 | 93% | 6% |
| 20260209 | 1,170 | 1,170 | 1,130 | 1,160 | 8,800 | 2,000 | 105% | ▲ | 1111 | 0 | 0 | 97% | 11% |
| 20260210 | 1,164 | 1,179 | 1,141 | 1,152 | 10,700 | 1,900 | 99% | ▼ | 1177 | 0 | 0 | 96% | 10% |
| 20260212 | 1,154 | 1,170 | 1,140 | 1,140 | 1,800 | -8,900 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 72,400 | 0 | 58,400 | 0 | 14,000 | 0 |
| 2026-01-30 | 70,900 | 0 | 56,900 | 0 | 14,000 | 0 |
| 2026-01-23 | 73,600 | 0 | 58,100 | 0 | 15,500 | 0 |
| 2026-01-16 | 74,800 | 0 | 57,100 | 0 | 17,700 | 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 |