| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,053 | 1,053 | 1,026 | 1,030 | 412,600 | -21 | 98% | 98% | 141% | ▼ | 102% | 106% | 102% | 91% | 108% |
| 20250311 | 1,015 | 1,039 | 1,012 | 1,038 | 289,100 | 8 | 101% | 102% | 70% | ▲ | 100% | 104% | 98% | 91% | 109% |
| 20250312 | 1,034 | 1,055 | 1,034 | 1,035 | 238,400 | -3 | 100% | 100% | 82% | ▼ | 100% | 103% | 94% | 91% | 106% |
| 20250313 | 1,045 | 1,053 | 1,039 | 1,040 | 157,000 | 5 | 100% | 100% | 66% | ▲ | 101% | 102% | 91% | 91% | 105% |
| 20250314 | 1,055 | 1,089 | 1,051 | 1,067 | 488,200 | 27 | 103% | 101% | 311% | ▲▲ | 101% | 98% | 88% | 94% | 108% |
| 20250317 | 1,071 | 1,080 | 1,063 | 1,079 | 383,600 | 12 | 101% | 101% | 79% | ▲▲▲ | 99% | 96% | 87% | 95% | 105% |
| 20250318 | 1,080 | 1,080 | 1,065 | 1,073 | 338,800 | -6 | 99% | 99% | 88% | ▼ | 101% | 96% | 85% | 94% | 104% |
| 20250319 | 1,070 | 1,089 | 1,067 | 1,077 | 325,900 | 4 | 100% | 101% | 96% | ▲ | 98% | 96% | 82% | 95% | 105% |
| 20250321 | 1,075 | 1,075 | 1,051 | 1,051 | 401,700 | -26 | 98% | 98% | 123% | ▼ | 99% | 97% | 84% | 92% | 102% |
| 20250324 | 1,049 | 1,053 | 1,038 | 1,038 | 327,600 | -13 | 99% | 99% | 82% | ▼▼ | 99% | 94% | 85% | 91% | 101% |
| 20250325 | 1,041 | 1,042 | 1,024 | 1,031 | 573,600 | -7 | 99% | 99% | 175% | ▼▼▼ | 100% | 93% | 87% | 91% | 100% |
| 20250326 | 1,031 | 1,037 | 1,026 | 1,032 | 246,500 | 1 | 100% | 100% | 43% | ▲ | 99% | 92% | 88% | 93% | 100% |
| 20250327 | 1,030 | 1,035 | 1,015 | 1,017 | 694,200 | -15 | 99% | 99% | 282% | ▼ | 101% | 97% | 94% | 92% | 100% |
| 20250328 | 972 | 998 | 972 | 980 | 779,500 | -37 | 96% | 101% | 112% | ▼▼ | 99% | 94% | 96% | 90% | 100% |
| 20250331 | 960 | 966 | 944 | 955 | 698,700 | -25 | 97% | 99% | 90% | ▼▼▼ | 99% | 89% | 97% | 88% | 100% |
| 20250401 | 955 | 965 | 942 | 947 | 419,000 | -8 | 99% | 99% | 60% | ▼▼▼▼ | 100% | 87% | 98% | 88% | 100% |
| 20250402 | 943 | 946 | 926 | 939 | 612,300 | -8 | 99% | 100% | 146% | ▼▼▼▼▼ | 101% | 92% | 102% | 87% | 100% |
| 20250403 | 900 | 918 | 891 | 906 | 870,200 | -33 | 96% | 101% | 142% | ▼▼▼▼▼▼ | 96% | 93% | 104% | 84% | 100% |
| 20250404 | 888 | 894 | 819 | 852 | 1,297,900 | -54 | 94% | 96% | 149% | ▼▼▼▼▼▼▼ | 102% | 104% | 114% | 79% | 100% |
| 20250408 | 810 | 836 | 809 | 825 | 553,600 | -27 | 97% | 102% | 43% | ▼▼▼▼▼▼▼▼ | 96% | 105% | 114% | 76% | 100% |
| 20250409 | 810 | 839 | 763 | 780 | 1,336,500 | -45 | 95% | 96% | 241% | ▼▼▼▼▼▼▼▼▼ | 96% | 99% | 107% | 72% | 100% |
| 20250410 | 864 | 864 | 815 | 827 | 817,300 | 47 | 106% | 96% | 61% | ▲ | 103% | 108% | 119% | 77% | 106% |
| 20250411 | 797 | 823 | 785 | 823 | 381,800 | -4 | 100% | 103% | 47% | ▼ | 100% | 105% | 113% | 76% | 106% |
| 20250414 | 840 | 849 | 832 | 840 | 377,300 | 17 | 102% | 100% | 99% | ▲ | 100% | 104% | 111% | 78% | 108% |
| 20250415 | 853 | 856 | 845 | 854 | 246,800 | 14 | 102% | 100% | 65% | ▲▲ | 98% | 103% | 111% | 79% | 109% |
| 20250416 | 854 | 854 | 830 | 834 | 319,900 | -20 | 98% | 98% | 130% | ▼ | 102% | 107% | 113% | 77% | 107% |
| 20250417 | 840 | 862 | 836 | 859 | 312,800 | 25 | 103% | 102% | 98% | ▲ | 102% | 104% | 109% | 80% | 110% |
| 20250418 | 870 | 886 | 863 | 886 | 328,100 | 27 | 103% | 102% | 105% | ▲▲ | 100% | 104% | 108% | 84% | 114% |
| 20250421 | 879 | 883 | 868 | 879 | 342,300 | -7 | 99% | 100% | 104% | ▼ | 101% | 106% | 109% | 85% | 113% |
| 20250422 | 871 | 884 | 862 | 877 | 307,100 | -2 | 100% | 101% | 90% | ▼▼ | 101% | 104% | 107% | 85% | 112% |
| 20250423 | 889 | 906 | 889 | 901 | 338,200 | 24 | 103% | 101% | 110% | ▲ | 99% | 101% | 105% | 87% | 116% |
| 20250424 | 909 | 910 | 898 | 902 | 136,700 | 1 | 100% | 99% | 40% | ▲▲ | 101% | 101% | 105% | 89% | 116% |
| 20250425 | 909 | 920 | 905 | 916 | 161,800 | 14 | 102% | 101% | 118% | ▲▲▲ | 100% | 99% | 103% | 93% | 117% |
| 20250428 | 926 | 926 | 917 | 922 | 217,000 | 6 | 101% | 100% | 134% | ▲▲▲▲ | 100% | 99% | 103% | 97% | 118% |
| 20250430 | 925 | 929 | 914 | 922 | 222,300 | 0 | 100% | 100% | 102% | -- | 100% | 100% | 103% | 97% | 118% |
| 20250501 | 922 | 926 | 915 | 919 | 196,500 | -3 | 100% | 100% | 88% | ▼ | 99% | 103% | 102% | 98% | 118% |
| 20250502 | 920 | 925 | 914 | 914 | 229,700 | -5 | 99% | 99% | 117% | ▼▼ | 100% | 103% | 103% | 99% | 117% |
| 20250507 | 916 | 926 | 913 | 918 | 187,800 | 4 | 100% | 100% | 82% | ▲ | 100% | 103% | 103% | 100% | 118% |
| 20250508 | 918 | 922 | 913 | 916 | 336,200 | -2 | 100% | 100% | 179% | ▼ | 100% | 103% | 103% | 99% | 117% |
| 20250509 | 918 | 926 | 916 | 918 | 251,500 | 2 | 100% | 100% | 75% | ▲ | 102% | 102% | 102% | 100% | 118% |
| 20250512 | 928 | 950 | 927 | 948 | 206,300 | 30 | 103% | 102% | 82% | ▲▲ | 98% | 99% | 98% | 100% | 115% |
| 20250513 | 958 | 964 | 935 | 942 | 248,500 | -6 | 99% | 98% | 120% | ▼ | 100% | 101% | 100% | 99% | 114% |
| 20250514 | 942 | 950 | 934 | 945 | 161,400 | 3 | 100% | 100% | 65% | ▲ | 100% | 99% | 100% | 100% | 113% |
| 20250515 | 944 | 948 | 935 | 945 | 366,100 | 0 | 100% | 100% | 227% | -- | 98% | 95% | 98% | 100% | 113% |
| 20250516 | 960 | 969 | 920 | 945 | 611,800 | 0 | 100% | 98% | 167% | -- | 101% | 97% | 100% | 100% | 113% |
| 20250519 | 945 | 950 | 940 | 950 | 158,000 | 5 | 101% | 101% | 26% | ▲ | 99% | 98% | 100% | 100% | 111% |
| 20250520 | 947 | 953 | 933 | 935 | 151,800 | -15 | 98% | 99% | 96% | ▼ | 97% | 99% | 101% | 98% | 107% |
| 20250521 | 935 | 935 | 898 | 903 | 931,600 | -32 | 97% | 97% | 614% | ▼▼ | 103% | 105% | 105% | 95% | 103% |
| 20250522 | 889 | 918 | 884 | 913 | 422,200 | 10 | 101% | 103% | 45% | ▲ | 100% | 103% | 102% | 96% | 104% |
| 20250523 | 915 | 924 | 913 | 914 | 216,400 | 1 | 100% | 100% | 51% | ▲▲ | 101% | 103% | 0% | 96% | 101% |
| 20250526 | 918 | 927 | 916 | 927 | 153,500 | 13 | 101% | 101% | 71% | ▲▲▲ | 101% | 102% | 0% | 98% | 103% |
| 20250527 | 925 | 936 | 925 | 930 | 127,400 | 3 | 100% | 101% | 83% | ▲▲▲▲ | 100% | 101% | 0% | 98% | 103% |
| 20250528 | 934 | 941 | 934 | 936 | 147,000 | 6 | 101% | 100% | 115% | ▲▲▲▲▲ | 100% | 100% | 0% | 99% | 104% |
| 20250529 | 942 | 964 | 940 | 942 | 473,500 | 6 | 101% | 100% | 322% | ▲▲▲▲▲▲ | 100% | 100% | 0% | 99% | 104% |
| 20250530 | 939 | 942 | 935 | 941 | 147,900 | -1 | 100% | 100% | 31% | ▼ | 99% | 99% | 0% | 99% | 104% |
| 20250602 | 940 | 942 | 930 | 934 | 387,700 | -7 | 99% | 99% | 262% | ▼▼ | 101% | 100% | 0% | 98% | 103% |
| 20250603 | 935 | 943 | 935 | 943 | 145,000 | 9 | 101% | 101% | 37% | ▲ | 100% | 0% | 0% | 99% | 104% |
| 20250604 | 941 | 943 | 938 | 940 | 126,700 | -3 | 100% | 100% | 87% | ▼ | 99% | 0% | 0% | 99% | 104% |
| 20250605 | 939 | 942 | 923 | 930 | 218,800 | -10 | 99% | 99% | 173% | ▼▼ | 100% | 0% | 0% | 98% | 103% |
| 20250606 | 930 | 938 | 929 | 934 | 150,300 | 4 | 100% | 100% | 69% | ▲ | % | % | % | 98% | 103% |
信用取引情報
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250521 | 16:00 | 黒田グループ | 剰余金の配当（期末配当）に関するお知らせ |
| 20250515 | 16:00 | 黒田グループ | 2025年3月期 決算短信〔IFRS〕（連結） |
| 20250515 | 16:00 | 黒田グループ | 2025年3月期 決算説明資料 |
| 20250425 | 16:00 | 黒田グループ | 執行役員の異動に関するお知らせ |
| 20250313 | 16:00 | 黒田グループ | 3ヵ年計画の策定に関するお知らせ |
| 20250213 | 16:00 | 黒田グループ | 2025年3月期 第3四半期決算短信〔IFRS〕（連結） |
| 20250213 | 16:00 | 黒田グループ | 自己株式の消却に関するお知らせ |
| 20250213 | 16:00 | 黒田グループ | 当社連結子会社における新法人（孫会社）設立に関するお知らせ |
| 20250115 | 16:00 | 黒田グループ | 組織改編および執行役員人事について |
| 20250115 | 16:00 | 黒田グループ | 取締役候補者（監査等委員である取締役を除く）決定のお知らせ |
| 20241217 | 08:00 | 黒田グループ | 東京証券取引所スタンダード市場への上場に伴う当社決算情報等のお知らせ |
| 20241217 | 08:00 | 黒田グループ | 東京証券取引所スタンダード市場への上場のお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V40K | 350 | 2025-01-21 09:11 | 黒田グループ株式会社 | ＫＭ２， Ｌ．Ｐ． | 変更報告書 |
| S100V296 | 360 | 2025-01-09 12:22 | 黒田グループ株式会社 | ＫＭ２， Ｌ．Ｐ． | 訂正報告書（大量保有報告書・変更報告書） |
| S100V29D | 360 | 2025-01-09 12:16 | 黒田グループ株式会社 | ＫＭ２， Ｌ．Ｐ． | 訂正報告書（大量保有報告書・変更報告書） |
| S100V08Z | 350 | 2024-12-25 10:48 | 黒田グループ株式会社 | ＫＭ２， Ｌ．Ｐ． | 変更報告書 |
| S100UZZ8 | 350 | 2024-12-24 16:58 | 黒田グループ株式会社 | ＫＭ２， Ｌ．Ｐ． | 大量保有報告書 |