[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/金属製品】 売上高:184550 当期純利益:3430 総資産:311290 時価:75億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250805 | 1,133 | 1,146 | 1,119 | 1,142 | 5,700 | -1,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250804 | 1,115 | 1,133 | 1,112 | 1,133 | 7,100 | 5,800 | 101% | ▲▲▲▲ | 1411 | 0 | 0 | 100% | 6% |
| 20250801 | 1,113 | 1,124 | 1,112 | 1,122 | 1,300 | 600 | 101% | ▲▲▲ | 1411 | 0 | 0 | 100% | 5% |
| 20250806 | 1,141 | 1,141 | 1,125 | 1,130 | 1,200 | -4,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20250808 | 1,125 | 1,142 | 1,122 | 1,122 | 8,400 | 6,500 | 100% | ▲ | 1171 | 0 | 0 | 98% | 5% |
| 20250812 | 1,121 | 1,132 | 1,116 | 1,132 | 3,000 | -5,400 | 101% | ▲▲ | 8882 | 0 | 0 | 99% | 5% |
| 20250728 | 1,111 | 1,123 | 1,110 | 1,123 | 2,800 | -5,900 | 101% | ▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250825 | 1,138 | 1,151 | 1,119 | 1,148 | 10,600 | 9,100 | 102% | ▲▲ | 1711 | 0 | 0 | 100% | 5% |
| 20250729 | 1,124 | 1,128 | 1,111 | 1,111 | 3,100 | 300 | 99% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20250730 | 1,111 | 1,112 | 1,111 | 1,112 | 200 | -2,900 | 100% | ▲ | 8582 | 0 | 0 | 99% | 4% |
| 20250731 | 1,112 | 1,114 | 1,112 | 1,113 | 700 | 500 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250807 | 1,130 | 1,139 | 1,119 | 1,119 | 1,900 | 700 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250827 | 1,130 | 1,142 | 1,130 | 1,140 | 1,400 | -3,200 | 101% | ▲ | 2282 | 0 | 0 | 99% | 4% |
| 20250828 | 1,140 | 1,140 | 1,130 | 1,130 | 400 | -1,000 | 99% | ▼ | 8528 | 0 | 0 | 98% | 3% |
| 20250826 | 1,139 | 1,139 | 1,128 | 1,128 | 4,600 | -6,000 | 98% | ▼ | 8228 | 0 | 0 | 98% | 3% |
| 20250822 | 1,126 | 1,126 | 1,120 | 1,126 | 1,500 | -6,000 | 101% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20250820 | 1,121 | 1,127 | 1,119 | 1,126 | 1,300 | -1,000 | 101% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250819 | 1,114 | 1,122 | 1,114 | 1,118 | 2,300 | 0 | 100% | -- | 2225 | 0 | 0 | 98% | 3% |
| 20250818 | 1,100 | 1,118 | 1,100 | 1,118 | 2,300 | -1,700 | 101% | ▲▲▲ | 8552 | 0 | 0 | 98% | 3% |
| 20250821 | 1,127 | 1,135 | 1,110 | 1,118 | 7,500 | 6,200 | 99% | ▼ | 1717 | 0 | 0 | 98% | 2% |
| 20250814 | 1,092 | 1,112 | 1,092 | 1,097 | 5,900 | -21,100 | 100% | ▲ | 8282 | 0 | 8 | 96% | 2% |
| 20250815 | 1,100 | 1,120 | 1,100 | 1,103 | 4,000 | -1,900 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20250813 | 1,128 | 1,130 | 1,060 | 1,093 | 27,000 | 24,000 | 97% | ▼ | 7717 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 21,800 | 0 | 9,200 | 0 | 12,600 | 0 |
| 2025-08-08 | 19,300 | 0 | 6,300 | 0 | 13,000 | 0 |
| 2025-08-15 | 19,200 | 0 | 5,700 | 0 | 13,500 | 0 |
| 2025-08-22 | 19,600 | 0 | 5,900 | 0 | 13,700 | 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） |