[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:87億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260119 | 1,189 | 1,198 | 1,176 | 1,198 | 4,400 | 1,700 | 101% | ▲ | 4771 | 0 | 16 | 100% | 9% |
| 20260216 | 1,300 | 1,318 | 1,287 | 1,310 | 3,300 | -4,800 | 100% | ▲▲ | 8252 | 0 | 0 | 100% | 9% |
| 20260213 | 1,300 | 1,320 | 1,283 | 1,307 | 8,100 | -8,200 | 101% | ▲ | 2582 | 0 | 0 | 100% | 10% |
| 20260209 | 1,260 | 1,338 | 1,241 | 1,313 | 22,100 | 9,100 | 107% | ▲▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20260206 | 1,230 | 1,234 | 1,229 | 1,230 | 13,000 | 11,200 | 100% | ▲▲▲▲▲▲ | 1111 | 0 | 2 | 100% | 3% |
| 20260205 | 1,224 | 1,225 | 1,220 | 1,225 | 1,800 | -900 | 100% | ▲▲▲▲▲ | 8282 | 0 | 3 | 100% | 3% |
| 20260127 | 1,230 | 1,230 | 1,222 | 1,228 | 2,300 | -3,000 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 10 | 100% | 8% |
| 20260126 | 1,219 | 1,225 | 1,216 | 1,225 | 5,300 | 1,900 | 100% | ▲▲▲▲▲▲ | 1111 | 0 | 11 | 100% | 7% |
| 20260123 | 1,215 | 1,219 | 1,205 | 1,219 | 3,400 | 1,300 | 101% | ▲▲▲▲▲ | 1711 | 0 | 12 | 100% | 7% |
| 20260122 | 1,209 | 1,217 | 1,206 | 1,210 | 2,100 | -2,100 | 100% | ▲▲▲▲ | 2222 | 0 | 13 | 100% | 8% |
| 20260121 | 1,193 | 1,210 | 1,193 | 1,208 | 4,200 | 1,700 | 100% | ▲▲▲ | 1771 | 0 | 14 | 100% | 10% |
| 20260120 | 1,200 | 1,202 | 1,196 | 1,202 | 2,500 | -1,900 | 100% | ▲▲ | 2222 | 0 | 15 | 100% | 9% |
| 20260116 | 1,194 | 1,198 | 1,189 | 1,192 | 2,700 | -1,000 | 100% | ▼▼ | 2288 | 0 | 17 | 100% | 8% |
| 20260128 | 1,229 | 1,229 | 1,212 | 1,212 | 2,800 | 500 | 99% | ▼ | 7777 | 0 | 9 | 99% | 5% |
| 20260202 | 1,215 | 1,215 | 1,207 | 1,210 | 1,400 | 0 | 100% | ▲▲ | 2222 | 0 | 6 | 99% | 4% |
| 20260203 | 1,215 | 1,220 | 1,215 | 1,220 | 800 | -600 | 101% | ▲▲▲ | 2252 | 0 | 5 | 99% | 4% |
| 20260204 | 1,225 | 1,227 | 1,219 | 1,221 | 2,700 | 1,900 | 100% | ▲▲▲▲ | 1111 | 0 | 4 | 99% | 3% |
| 20260210 | 1,300 | 1,315 | 1,282 | 1,304 | 6,400 | -15,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
| 20260212 | 1,305 | 1,314 | 1,283 | 1,300 | 16,300 | 9,900 | 100% | ▼▼ | 7117 | 0 | 0 | 99% | 9% |
| 20260129 | 1,211 | 1,211 | 1,203 | 1,203 | 1,100 | -1,700 | 99% | ▼▼ | 8888 | 0 | 8 | 98% | 4% |
| 20260130 | 1,203 | 1,207 | 1,201 | 1,207 | 1,400 | 300 | 100% | ▲ | 7771 | 0 | 7 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 382,100 | 0 | 371,500 | 0 | 10,600 | 0 |
| 2026-01-23 | 379,100 | 0 | 368,300 | 0 | 10,800 | 0 |
| 2026-01-30 | 376,600 | 0 | 368,400 | 0 | 8,200 | 0 |
| 2026-02-06 | 377,300 | 0 | 368,600 | 0 | 8,700 | 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） |