[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260416 | 1,247 | 1,247 | 1,136 | 1,150 | 334,100 | 329,900 | 93% | ▼ | 1717 | 0 | 0 | 84% | 0% |
| 20260417 | 1,170 | 1,185 | 1,167 | 1,175 | 21,500 | -312,600 | 102% | ▲ | 8282 | 0 | 0 | 86% | 2% |
| 20260401 | 1,306 | 1,345 | 1,300 | 1,312 | 9,200 | 6,400 | 100% | ▲▲ | 1711 | 0 | 0 | 96% | 1% |
| 20260403 | 1,310 | 1,315 | 1,280 | 1,291 | 8,100 | 5,400 | 99% | ▼▼ | 7747 | 0 | 0 | 95% | 0% |
| 20260330 | 1,305 | 1,315 | 1,286 | 1,305 | 7,000 | 1,500 | 96% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260407 | 1,275 | 1,282 | 1,260 | 1,262 | 5,800 | 900 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260327 | 1,332 | 1,362 | 1,315 | 1,360 | 5,500 | 3,500 | 100% | ▼ | 4777 | 0 | 0 | 100% | 4% |
| 20260409 | 1,265 | 1,280 | 1,248 | 1,261 | 5,500 | 2,100 | 100% | -- | 1774 | 0 | 0 | 92% | 0% |
| 20260420 | 1,184 | 1,225 | 1,175 | 1,190 | 5,400 | -16,100 | 101% | ▲▲ | 2222 | 0 | 0 | 87% | 3% |
| 20260323 | 1,320 | 1,334 | 1,301 | 1,325 | 5,200 | 2,500 | 100% | ▲ | 7771 | 0 | 0 | 97% | 1% |
| 20260325 | 1,352 | 1,362 | 1,322 | 1,338 | 5,100 | 2,800 | 101% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260406 | 1,290 | 1,291 | 1,272 | 1,275 | 4,900 | -3,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260415 | 1,228 | 1,235 | 1,181 | 1,235 | 4,200 | 2,300 | 101% | ▲ | 7771 | 0 | 0 | 91% | 1% |
| 20260408 | 1,266 | 1,274 | 1,254 | 1,261 | 3,400 | -2,400 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260413 | 1,266 | 1,266 | 1,228 | 1,240 | 2,800 | 1,800 | 97% | ▼ | 7747 | 0 | 0 | 91% | 0% |
| 20260331 | 1,302 | 1,322 | 1,301 | 1,306 | 2,800 | -4,200 | 100% | ▲ | 2282 | 0 | 0 | 96% | 0% |
| 20260402 | 1,310 | 1,323 | 1,303 | 1,310 | 2,700 | -6,500 | 100% | ▼ | 8228 | 0 | 0 | 96% | 0% |
| 20260324 | 1,335 | 1,335 | 1,315 | 1,322 | 2,300 | -2,900 | 100% | ▼ | 2228 | 0 | 0 | 97% | 1% |
| 20260326 | 1,337 | 1,362 | 1,333 | 1,362 | 2,000 | -3,100 | 102% | ▲▲ | 5282 | 0 | 0 | 100% | 4% |
| 20260414 | 1,240 | 1,240 | 1,227 | 1,228 | 1,900 | -900 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260410 | 1,266 | 1,279 | 1,262 | 1,273 | 1,000 | -4,500 | 101% | ▲ | 8222 | 0 | 0 | 93% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 175,200 | 100 | 172,000 | 100 | 3,200 | 0 |
| 2026-04-03 | 181,000 | 0 | 177,400 | 0 | 3,600 | 0 |
| 2026-04-10 | 187,000 | 0 | 183,400 | 0 | 3,600 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-01-31 15:05 | S100SOTK | Ｂｌａｃｋ Ｃｌｏｖｅｒ Ｌｉｍｉｔｅｄ | 変更報告書 |
| 2025-02-21 15:43 | S100V9AK | Ｂｌａｃｋ Ｃｌｏｖｅｒ Ｌｉｍｉｔｅｄ | 変更報告書（短期大量譲渡） |