[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:33億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260212 | 1,154 | 1,170 | 1,140 | 1,140 | 1,800 | -8,900 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 9% |
| 20260303 | 1,162 | 1,162 | 1,102 | 1,133 | 7,600 | -8,100 | 97% | ▼ | 8228 | 0 | 0 | 97% | 7% |
| 20260204 | 1,093 | 1,121 | 1,093 | 1,100 | 500 | -6,000 | 98% | ▼ | 5228 | 0 | 4 | 92% | 5% |
| 20260202 | 1,040 | 1,087 | 1,040 | 1,060 | 5,200 | -5,800 | 102% | ▲ | 2282 | 0 | 2 | 89% | 4% |
| 20260302 | 1,101 | 1,178 | 1,053 | 1,173 | 15,700 | -4,200 | 110% | ▲ | 2822 | 0 | 1 | 100% | 12% |
| 20260305 | 1,092 | 1,120 | 1,092 | 1,120 | 4,500 | -4,000 | 100% | ▼▼▼ | 8288 | 0 | 0 | 95% | 5% |
| 20260219 | 1,116 | 1,119 | 1,081 | 1,104 | 1,600 | -1,700 | 101% | ▲ | 8222 | 0 | 7 | 95% | 6% |
| 20260226 | 1,092 | 1,105 | 1,092 | 1,093 | 2,200 | -1,300 | 98% | ▼ | 8888 | 0 | 3 | 94% | 5% |
| 20260220 | 1,087 | 1,091 | 1,084 | 1,091 | 600 | -1,000 | 99% | ▼ | 8288 | 0 | 6 | 94% | 5% |
| 20260217 | 1,090 | 1,120 | 1,082 | 1,104 | 2,500 | -100 | 102% | ▲ | 5252 | 0 | 9 | 95% | 6% |
| 20260213 | 1,129 | 1,159 | 1,101 | 1,120 | 2,000 | 200 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 7% |
| 20260216 | 1,090 | 1,120 | 1,069 | 1,081 | 2,600 | 600 | 97% | ▼▼▼▼ | 7777 | 0 | 10 | 93% | 4% |
| 20260218 | 1,080 | 1,120 | 1,080 | 1,095 | 3,300 | 800 | 99% | ▼ | 4777 | 0 | 8 | 94% | 5% |
| 20260304 | 1,134 | 1,134 | 1,070 | 1,122 | 8,500 | 900 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20260224 | 1,121 | 1,121 | 1,091 | 1,107 | 1,700 | 1,100 | 101% | ▲ | 1111 | 0 | 0 | 95% | 6% |
| 20260203 | 1,071 | 1,121 | 1,060 | 1,121 | 6,500 | 1,300 | 106% | ▲▲ | 1111 | 0 | 5 | 94% | 7% |
| 20260205 | 1,100 | 1,123 | 1,090 | 1,123 | 1,900 | 1,400 | 102% | ▲ | 1711 | 0 | 3 | 94% | 8% |
| 20260225 | 1,107 | 1,113 | 1,100 | 1,113 | 3,500 | 1,800 | 101% | ▲▲ | 7171 | 0 | 4 | 96% | 7% |
| 20260210 | 1,164 | 1,179 | 1,141 | 1,152 | 10,700 | 1,900 | 99% | ▼ | 1177 | 0 | 0 | 96% | 10% |
| 20260209 | 1,170 | 1,170 | 1,130 | 1,160 | 8,800 | 2,000 | 105% | ▲ | 1111 | 0 | 0 | 97% | 11% |
| 20260206 | 1,109 | 1,110 | 1,065 | 1,110 | 6,800 | 4,900 | 99% | ▼ | 7717 | 0 | 15 | 93% | 6% |
| 20260227 | 1,093 | 1,096 | 1,055 | 1,071 | 19,900 | 17,700 | 98% | ▼▼ | 7717 | 0 | 2 | 92% | 3% |
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 |
| 2026-02-13 | 73,900 | 0 | 66,100 | 0 | 7,800 | 0 |
| 2026-02-20 | 69,000 | 0 | 61,300 | 0 | 7,700 | 0 |
| 2026-02-27 | 65,400 | 0 | 56,800 | 0 | 8,600 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-09-20 10:19 | S100UEH6 | 株式会社大谷製作所 | 変更報告書 |
| 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） |
| 2025-04-07 13:55 | S100VHKU | 日本製鉄株式会社 | 大量保有報告書 |
| 2025-10-08 15:34 | S100WT64 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 大量保有報告書 |