[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:78億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,164 | 1,167 | 1,153 | 1,167 | 3,300 | -1,100 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250910 | 1,167 | 1,167 | 1,153 | 1,162 | 900 | -2,400 | 100% | ▼ | 5528 | 0 | 0 | 100% | 6% |
| 20250911 | 1,162 | 1,173 | 1,162 | 1,173 | 2,200 | 1,300 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250908 | 1,143 | 1,165 | 1,139 | 1,165 | 4,400 | 1,300 | 102% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250916 | 1,160 | 1,179 | 1,160 | 1,173 | 9,100 | -61,500 | 101% | ▲ | 2282 | 0 | 0 | 100% | 5% |
| 20250917 | 1,172 | 1,180 | 1,163 | 1,177 | 2,800 | -6,300 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250924 | 1,194 | 1,209 | 1,174 | 1,199 | 10,000 | 3,900 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250922 | 1,169 | 1,190 | 1,169 | 1,175 | 6,100 | -3,600 | 101% | ▲▲ | 2282 | 0 | 0 | 100% | 5% |
| 20250925 | 1,205 | 1,208 | 1,192 | 1,192 | 4,100 | -5,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20250919 | 1,174 | 1,184 | 1,163 | 1,165 | 9,700 | 8,400 | 100% | ▲ | 1471 | 0 | 0 | 99% | 4% |
| 20250918 | 1,177 | 1,177 | 1,163 | 1,164 | 1,300 | -1,500 | 99% | ▼ | 8528 | 0 | 0 | 99% | 4% |
| 20250912 | 1,173 | 1,173 | 1,140 | 1,166 | 70,600 | 68,400 | 99% | ▼ | 4717 | 0 | 0 | 99% | 4% |
| 20250926 | 1,191 | 1,192 | 1,178 | 1,178 | 1,300 | -2,800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251009 | 1,166 | 1,172 | 1,161 | 1,170 | 1,200 | -200 | 100% | ▲▲ | 2882 | 0 | 0 | 98% | 3% |
| 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% |
| 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% |
| 20251002 | 1,140 | 1,151 | 1,140 | 1,149 | 1,900 | -3,300 | 101% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20251001 | 1,157 | 1,157 | 1,135 | 1,140 | 5,200 | 4,300 | 99% | ▼ | 7777 | 0 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 85,000 | 0 | 72,100 | 0 | 12,900 | 0 |
| 2025-09-19 | 97,100 | 0 | 85,600 | 0 | 11,500 | 0 |
| 2025-09-26 | 101,500 | 0 | 92,100 | 0 | 9,400 | 0 |
| 2025-10-03 | 106,700 | 0 | 96,500 | 0 | 10,200 | 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） |