[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:74億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251205 | 1,165 | 1,170 | 1,141 | 1,150 | 9,000 | 6,800 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251208 | 1,138 | 1,147 | 1,113 | 1,113 | 6,800 | -2,200 | 97% | ▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251128 | 1,099 | 1,117 | 1,093 | 1,117 | 4,700 | 2,600 | 102% | ▲▲▲ | 1111 | 0 | 0 | 94% | 4% |
| 20251117 | 1,080 | 1,090 | 1,079 | 1,086 | 4,600 | 2,700 | 101% | ▲ | 1471 | 0 | 13 | 91% | 1% |
| 20251216 | 1,120 | 1,121 | 1,105 | 1,105 | 3,600 | 1,000 | 99% | ▼ | 1717 | 0 | 0 | 96% | 2% |
| 20251125 | 1,118 | 1,118 | 1,090 | 1,090 | 3,200 | 1,600 | 99% | ▼ | 1117 | 0 | 0 | 92% | 1% |
| 20251201 | 1,124 | 1,138 | 1,118 | 1,118 | 2,900 | -1,800 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20251212 | 1,120 | 1,120 | 1,111 | 1,115 | 2,900 | 1,300 | 100% | ▲ | 4411 | 0 | 0 | 97% | 3% |
| 20251119 | 1,088 | 1,088 | 1,070 | 1,087 | 2,900 | 1,500 | 100% | ▲ | 7771 | 0 | 12 | 91% | 1% |
| 20251120 | 1,111 | 1,111 | 1,080 | 1,080 | 2,700 | -200 | 99% | ▼ | 2228 | 0 | 0 | 91% | 0% |
| 20251215 | 1,115 | 1,120 | 1,111 | 1,120 | 2,600 | -300 | 100% | ▲▲ | 5582 | 0 | 0 | 97% | 4% |
| 20251204 | 1,117 | 1,137 | 1,117 | 1,137 | 2,200 | 700 | 102% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251127 | 1,095 | 1,099 | 1,087 | 1,099 | 2,100 | 1,200 | 100% | ▲▲ | 7771 | 0 | 7 | 93% | 2% |
| 20251202 | 1,118 | 1,124 | 1,118 | 1,120 | 1,600 | -1,300 | 100% | ▲▲▲▲▲ | 8582 | 0 | 0 | 100% | 4% |
| 20251121 | 1,079 | 1,097 | 1,078 | 1,097 | 1,600 | -1,100 | 102% | ▲ | 8882 | 0 | 9 | 92% | 2% |
| 20251211 | 1,115 | 1,120 | 1,111 | 1,114 | 1,600 | 1,300 | 100% | ▼▼ | 1777 | 0 | 0 | 97% | 3% |
| 20251203 | 1,125 | 1,125 | 1,110 | 1,117 | 1,500 | -100 | 100% | ▼ | 2828 | 0 | 0 | 100% | 4% |
| 20251118 | 1,098 | 1,098 | 1,081 | 1,084 | 1,400 | -3,200 | 100% | ▼ | 2228 | 0 | 0 | 91% | 0% |
| 20251126 | 1,100 | 1,114 | 1,096 | 1,096 | 900 | -2,300 | 101% | ▲ | 8282 | 0 | 0 | 93% | 2% |
| 20251209 | 1,113 | 1,124 | 1,113 | 1,124 | 800 | -6,000 | 101% | ▲ | 8582 | 0 | 0 | 98% | 4% |
| 20251217 | 1,119 | 1,119 | 1,106 | 1,106 | 400 | -3,200 | 100% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20251210 | 1,116 | 1,116 | 1,116 | 1,116 | 300 | -500 | 99% | ▼ | 8228 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 374,700 | 0 | 364,600 | 0 | 10,100 | 0 |
| 2025-11-28 | 375,100 | 0 | 365,500 | 0 | 9,600 | 0 |
| 2025-12-05 | 375,500 | 0 | 365,400 | 0 | 10,100 | 0 |
| 2025-12-12 | 377,900 | 0 | 366,300 | 0 | 11,600 | 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） |