[5923]高田機:【橋梁・鉄骨】公共事業の減少などで収益厳しく
Yahoo! 【スタンダード/14金属製品】 売上高:184550 当期純利益:3430 総資産:311290 時価:79億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,171 | 1,175 | 1,151 | 1,151 | 3,100 | 1,800 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20250930 | 1,158 | 1,158 | 1,157 | 1,157 | 900 | -2,200 | 101% | ▲ | 8282 | 0 | 0 | 96% | 3% |
| 20251001 | 1,157 | 1,157 | 1,135 | 1,140 | 5,200 | 4,300 | 99% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251002 | 1,140 | 1,151 | 1,140 | 1,149 | 1,900 | -3,300 | 101% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20251003 | 1,140 | 1,170 | 1,140 | 1,165 | 1,700 | -200 | 101% | ▲▲ | 2552 | 0 | 0 | 97% | 2% |
| 20251006 | 1,160 | 1,170 | 1,150 | 1,167 | 24,100 | 22,400 | 100% | ▲▲▲ | 4111 | 0 | 0 | 97% | 2% |
| 20251007 | 1,164 | 1,165 | 1,155 | 1,164 | 1,500 | -22,600 | 100% | ▼ | 8228 | 0 | 0 | 97% | 2% |
| 20251008 | 1,168 | 1,171 | 1,166 | 1,166 | 1,400 | -100 | 100% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251009 | 1,166 | 1,172 | 1,161 | 1,170 | 1,200 | -200 | 100% | ▲▲ | 2882 | 0 | 0 | 98% | 3% |
| 20251010 | 1,164 | 1,164 | 1,160 | 1,160 | 1,600 | 400 | 99% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251014 | 1,160 | 1,160 | 1,140 | 1,144 | 4,200 | 2,600 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251015 | 1,150 | 1,168 | 1,150 | 1,160 | 1,400 | -2,800 | 101% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20251016 | 1,183 | 1,183 | 1,153 | 1,170 | 1,400 | 0 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251017 | 1,157 | 1,168 | 1,157 | 1,168 | 1,400 | 0 | 100% | ▼ | 8288 | 0 | 0 | 97% | 2% |
| 20251020 | 1,175 | 1,181 | 1,175 | 1,178 | 2,000 | 600 | 101% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20251021 | 1,178 | 1,180 | 1,170 | 1,173 | 1,600 | -400 | 100% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20251022 | 1,174 | 1,177 | 1,166 | 1,177 | 2,400 | 800 | 100% | ▲ | 7771 | 0 | 0 | 98% | 3% |
| 20251023 | 1,167 | 1,175 | 1,167 | 1,175 | 900 | -1,500 | 100% | ▼ | 8288 | 0 | 0 | 99% | 3% |
| 20251024 | 1,178 | 1,183 | 1,178 | 1,183 | 700 | -200 | 101% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251027 | 1,195 | 1,195 | 1,180 | 1,191 | 3,100 | 2,400 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251028 | 1,181 | 1,192 | 1,181 | 1,181 | 3,300 | 200 | 99% | ▼ | 7177 | 0 | 0 | 99% | 4% |
| 20251029 | 1,176 | 1,183 | 1,176 | 1,180 | 1,200 | -2,100 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 19,600 | 0 | 9,100 | 0 | 10,500 | 0 |
| 2025-10-17 | 19,800 | 0 | 10,400 | 0 | 9,400 | 0 |
| 2025-10-10 | 18,400 | 0 | 8,600 | 0 | 9,800 | 0 |
| 2025-10-03 | 106,700 | 0 | 96,500 | 0 | 10,200 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-02-21 15:43 | S100V9AK | Ｂｌａｃｋ Ｃｌｏｖｅｒ Ｌｉｍｉｔｅｄ | 変更報告書（短期大量譲渡） |
| 2024-01-31 15:05 | S100SOTK | Ｂｌａｃｋ Ｃｌｏｖｅｒ Ｌｉｍｉｔｅｄ | 変更報告書 |