| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 614 | 615 | 608 | 609 | 9,300 | -2 | 100% | 99% | 38% | ▼ | 101% | 100% | 99% | 92% | 104% |
| 20240925 | 612 | 623 | 609 | 620 | 21,500 | 11 | 102% | 101% | 231% | ▲ | 100% | 99% | 98% | 93% | 105% |
| 20240926 | 620 | 620 | 613 | 620 | 11,500 | 0 | 100% | 100% | 53% | -- | 101% | 99% | 97% | 93% | 105% |
| 20240927 | 622 | 629 | 621 | 627 | 20,400 | 7 | 101% | 101% | 177% | ▲ | 100% | 102% | 95% | 99% | 107% |
| 20240930 | 606 | 617 | 605 | 609 | 27,300 | -18 | 97% | 100% | 134% | ▼ | 99% | 100% | 93% | 97% | 104% |
| 20241001 | 617 | 621 | 611 | 613 | 9,000 | 4 | 101% | 99% | 33% | ▲ | 100% | 100% | 93% | 98% | 104% |
| 20241002 | 611 | 613 | 608 | 608 | 12,700 | -5 | 99% | 100% | 141% | ▼ | 98% | 97% | 91% | 97% | 103% |
| 20241003 | 625 | 625 | 613 | 613 | 24,900 | 5 | 101% | 98% | 196% | ▲ | 101% | 99% | 93% | 98% | 104% |
| 20241004 | 612 | 619 | 609 | 616 | 18,500 | 3 | 100% | 101% | 74% | ▲▲ | 99% | 97% | 90% | 98% | 105% |
| 20241007 | 621 | 621 | 609 | 613 | 26,600 | -3 | 100% | 99% | 144% | ▼ | 99% | 99% | 91% | 98% | 104% |
| 20241008 | 613 | 613 | 601 | 605 | 30,600 | -8 | 99% | 99% | 115% | ▼▼ | 100% | 95% | 91% | 96% | 103% |
| 20241009 | 603 | 606 | 598 | 605 | 27,500 | 0 | 100% | 100% | 90% | -- | 100% | 95% | 91% | 96% | 103% |
| 20241010 | 603 | 607 | 599 | 602 | 19,300 | -3 | 100% | 100% | 70% | ▼ | 100% | 94% | 91% | 96% | 102% |
| 20241011 | 603 | 610 | 599 | 605 | 56,500 | 3 | 100% | 100% | 293% | ▲ | 100% | 99% | 96% | 96% | 102% |
| 20241015 | 575 | 581 | 565 | 573 | 117,800 | -32 | 95% | 100% | 208% | ▼ | 100% | 99% | 96% | 91% | 100% |
| 20241016 | 573 | 580 | 567 | 572 | 48,100 | -1 | 100% | 100% | 41% | ▼▼ | 98% | 98% | 96% | 91% | 100% |
| 20241017 | 576 | 576 | 564 | 567 | 45,600 | -5 | 99% | 98% | 95% | ▼▼▼ | 99% | 98% | 97% | 90% | 100% |
| 20241018 | 570 | 570 | 563 | 565 | 30,500 | -2 | 100% | 99% | 67% | ▼▼▼▼ | 101% | 97% | 98% | 90% | 100% |
| 20241021 | 565 | 573 | 565 | 568 | 13,800 | 3 | 101% | 101% | 45% | ▲ | 98% | 95% | 97% | 91% | 101% |
| 20241022 | 572 | 572 | 562 | 562 | 24,100 | -6 | 99% | 98% | 175% | ▼ | 98% | 97% | 98% | 90% | 100% |
| 20241023 | 565 | 565 | 556 | 556 | 37,600 | -6 | 99% | 98% | 156% | ▼▼ | 99% | 99% | 100% | 89% | 100% |
| 20241024 | 553 | 553 | 543 | 549 | 35,700 | -7 | 99% | 99% | 95% | ▼▼▼ | 98% | 100% | 101% | 88% | 100% |
| 20241025 | 549 | 550 | 536 | 536 | 34,400 | -13 | 98% | 98% | 96% | ▼▼▼▼ | 101% | 102% | 104% | 85% | 100% |
| 20241028 | 535 | 545 | 534 | 543 | 25,400 | 7 | 101% | 101% | 74% | ▲ | 100% | 100% | 102% | 88% | 101% |
| 20241029 | 546 | 554 | 545 | 548 | 50,200 | 5 | 101% | 100% | 198% | ▲▲ | 98% | 100% | 101% | 89% | 102% |
| 20241030 | 551 | 552 | 540 | 540 | 72,100 | -8 | 99% | 98% | 144% | ▼ | 101% | 102% | 103% | 88% | 101% |
| 20241031 | 542 | 550 | 538 | 548 | 23,300 | 8 | 101% | 101% | 32% | ▲ | 101% | 102% | 104% | 89% | 102% |
| 20241101 | 540 | 545 | 540 | 543 | 15,300 | -5 | 99% | 101% | 66% | ▼ | 100% | 101% | 102% | 88% | 101% |
| 20241105 | 546 | 547 | 543 | 547 | 11,800 | 4 | 101% | 100% | 77% | ▲ | 100% | 100% | 102% | 89% | 102% |
| 20241106 | 547 | 551 | 543 | 549 | 18,300 | 2 | 100% | 100% | 155% | ▲▲ | 100% | 99% | 102% | 91% | 102% |
| 20241107 | 549 | 553 | 548 | 551 | 8,300 | 2 | 100% | 100% | 45% | ▲▲▲ | 100% | 99% | 101% | 91% | 103% |
| 20241108 | 551 | 553 | 550 | 550 | 11,500 | -1 | 100% | 100% | 139% | ▼ | 99% | 99% | 101% | 91% | 103% |
| 20241111 | 552 | 552 | 545 | 545 | 14,900 | -5 | 99% | 99% | 130% | ▼▼ | 99% | 100% | 102% | 90% | 102% |
| 20241112 | 549 | 550 | 545 | 545 | 8,000 | 0 | 100% | 99% | 54% | -- | 100% | 102% | 103% | 95% | 102% |
| 20241113 | 545 | 549 | 544 | 544 | 7,800 | -1 | 100% | 100% | 98% | ▼ | 100% | 102% | 103% | 95% | 101% |
| 20241114 | 544 | 547 | 539 | 543 | 28,900 | -1 | 100% | 100% | 371% | ▼▼ | 101% | 103% | 104% | 96% | 101% |
| 20241115 | 539 | 547 | 539 | 545 | 12,700 | 2 | 100% | 101% | 44% | ▲ | 100% | 101% | 103% | 96% | 102% |
| 20241118 | 545 | 551 | 545 | 547 | 16,200 | 2 | 100% | 100% | 128% | ▲▲ | 101% | 102% | 102% | 96% | 102% |
| 20241119 | 549 | 554 | 547 | 554 | 5,900 | 7 | 101% | 101% | 36% | ▲▲▲ | 100% | 101% | 101% | 99% | 103% |
| 20241120 | 554 | 554 | 551 | 554 | 5,600 | 0 | 100% | 100% | 95% | -- | 100% | 101% | 101% | 100% | 103% |
| 20241121 | 552 | 556 | 552 | 552 | 16,200 | -2 | 100% | 100% | 289% | ▼ | 100% | 99% | 101% | 100% | 103% |
| 20241122 | 553 | 556 | 552 | 552 | 8,300 | 0 | 100% | 100% | 51% | -- | 101% | 100% | 101% | 100% | 103% |
| 20241125 | 553 | 558 | 553 | 558 | 11,800 | 6 | 101% | 101% | 142% | ▲ | 101% | 100% | 101% | 100% | 103% |
| 20241126 | 555 | 559 | 553 | 559 | 10,400 | 1 | 100% | 101% | 88% | ▲▲ | 98% | 99% | 100% | 100% | 104% |
| 20241127 | 560 | 560 | 550 | 550 | 8,100 | -9 | 98% | 98% | 78% | ▼ | 100% | 101% | 101% | 98% | 102% |
| 20241128 | 550 | 554 | 549 | 549 | 11,400 | -1 | 100% | 100% | 141% | ▼▼ | 100% | 101% | 101% | 98% | 101% |
| 20241129 | 552 | 559 | 550 | 551 | 7,300 | 2 | 100% | 100% | 64% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20241202 | 551 | 558 | 550 | 553 | 15,900 | 2 | 100% | 100% | 218% | ▲▲ | 101% | 101% | 101% | 99% | 102% |
| 20241203 | 552 | 555 | 550 | 555 | 11,100 | 2 | 100% | 101% | 70% | ▲▲▲ | 100% | 101% | 100% | 99% | 102% |
| 20241204 | 555 | 557 | 551 | 557 | 10,400 | 2 | 100% | 100% | 94% | ▲▲▲▲ | 100% | 101% | 100% | 100% | 103% |
| 20241205 | 557 | 559 | 554 | 558 | 6,400 | 1 | 100% | 100% | 62% | ▲▲▲▲▲ | 99% | 100% | 98% | 100% | 103% |
| 20241206 | 560 | 562 | 557 | 557 | 10,700 | -1 | 100% | 99% | 167% | ▼ | 100% | 100% | 0% | 100% | 103% |
| 20241209 | 558 | 561 | 558 | 558 | 9,300 | 1 | 100% | 100% | 87% | ▲ | 100% | 99% | 0% | 100% | 103% |
| 20241210 | 561 | 563 | 559 | 560 | 9,000 | 2 | 100% | 100% | 97% | ▲▲ | 99% | 99% | 0% | 100% | 103% |
| 20241211 | 560 | 561 | 557 | 557 | 11,200 | -3 | 99% | 99% | 124% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20241212 | 557 | 562 | 556 | 558 | 18,700 | 1 | 100% | 100% | 167% | ▲ | 99% | 100% | 0% | 100% | 102% |
| 20241213 | 556 | 560 | 553 | 553 | 12,400 | -5 | 99% | 99% | 66% | ▼ | 99% | 100% | 0% | 99% | 101% |
| 20241216 | 557 | 557 | 550 | 550 | 14,300 | -3 | 99% | 99% | 115% | ▼▼ | 100% | 99% | 0% | 98% | 100% |
| 20241217 | 554 | 555 | 550 | 553 | 13,900 | 3 | 101% | 100% | 97% | ▲ | 99% | 0% | 0% | 99% | 101% |
| 20241218 | 552 | 552 | 548 | 548 | 10,700 | -5 | 99% | 99% | 77% | ▼ | 101% | 0% | 0% | 98% | 100% |
| 20241219 | 550 | 556 | 548 | 555 | 36,300 | 7 | 101% | 101% | 339% | ▲ | 99% | 0% | 0% | 99% | 101% |
| 20241220 | 555 | 555 | 549 | 549 | 8,600 | -6 | 99% | 99% | 24% | ▼ | % | % | % | 98% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 29,300 | 128,500 | 0 | 34,000 | 29,300 | 94,500 |
| 2024-12-06 | 29,600 | 140,000 | 0 | 34,000 | 29,600 | 106,000 |
| 2024-11-29 | 29,600 | 138,000 | 0 | 33,600 | 29,600 | 104,400 |
| 2024-11-22 | 30,500 | 133,600 | 0 | 34,200 | 30,500 | 99,400 |
| 2024-11-15 | 32,100 | 125,900 | 0 | 32,400 | 32,100 | 93,500 |
| 2024-11-08 | 32,600 | 128,700 | 0 | 32,800 | 32,600 | 95,900 |
| 2024-11-01 | 32,100 | 129,600 | 0 | 33,300 | 32,100 | 96,300 |
| 2024-10-25 | 32,100 | 128,300 | 0 | 34,100 | 32,100 | 94,200 |
| 2024-10-18 | 32,500 | 137,800 | 0 | 35,700 | 32,500 | 102,100 |
| 2024-10-11 | 36,900 | 135,700 | 0 | 41,600 | 36,900 | 94,100 |
| 2024-10-04 | 29,100 | 124,900 | 0 | 44,300 | 29,100 | 80,600 |
| 2024-09-27 | 27,100 | 135,700 | 0 | 43,800 | 27,100 | 91,900 |
| 2024-09-20 | 27,200 | 138,300 | 0 | 44,300 | 27,200 | 94,000 |
| 2024-09-13 | 29,200 | 138,400 | 0 | 41,400 | 29,200 | 97,000 |
| 2024-09-06 | 31,500 | 146,300 | 0 | 43,100 | 31,500 | 103,200 |
| 2024-08-30 | 34,200 | 130,700 | 0 | 44,100 | 34,200 | 86,600 |
| 2024-08-23 | 24,900 | 89,000 | 0 | 36,800 | 24,900 | 52,200 |
| 2024-08-16 | 11,100 | 88,100 | 0 | 35,700 | 11,100 | 52,400 |
| 2024-08-09 | 11,400 | 138,600 | 5,300 | 35,300 | 6,100 | 103,300 |
| 2024-08-02 | 5,400 | 128,500 | 200 | 26,500 | 5,200 | 102,000 |
| 2024-07-26 | 13,500 | 135,000 | 100 | 34,700 | 13,400 | 100,300 |
| 2024-07-19 | 14,400 | 155,200 | 0 | 45,500 | 14,400 | 109,700 |
| 2024-07-12 | 11,500 | 135,200 | 0 | 48,100 | 11,500 | 87,100 |
| 2024-07-05 | 11,500 | 130,800 | 0 | 38,600 | 11,500 | 92,200 |
| 2024-06-28 | 10,200 | 128,200 | 0 | 38,100 | 10,200 | 90,100 |
| 2024-06-21 | 10,300 | 136,700 | 0 | 49,200 | 10,300 | 87,500 |
| 2024-06-14 | 8,200 | 147,400 | 0 | 51,500 | 8,200 | 95,900 |
| 2024-06-07 | 11,900 | 139,200 | 0 | 44,600 | 11,900 | 94,600 |
| 2024-05-31 | 9,100 | 143,100 | 100 | 49,900 | 9,000 | 93,200 |
| 2024-05-24 | 13,700 | 150,400 | 0 | 64,100 | 13,700 | 86,300 |
| 2024-05-17 | 10,300 | 144,100 | 0 | 75,000 | 10,300 | 69,100 |
| 2024-05-10 | 10,800 | 128,700 | 0 | 45,000 | 10,800 | 83,700 |
| 2024-05-02 | 11,300 | 127,500 | 0 | 43,900 | 11,300 | 83,600 |
| 2024-04-26 | 7,300 | 119,700 | 0 | 45,700 | 7,300 | 74,000 |
| 2024-04-19 | 6,200 | 137,300 | 0 | 50,800 | 6,200 | 86,500 |
| 2024-04-12 | 62,700 | 191,600 | 0 | 59,800 | 62,700 | 131,800 |
| 2024-04-05 | 2,900 | 90,600 | 0 | 40,600 | 2,900 | 50,000 |
| 2024-03-29 | 1,700 | 96,300 | 0 | 37,100 | 1,700 | 59,200 |
| 2024-03-22 | 1,800 | 104,900 | 0 | 37,300 | 1,800 | 67,600 |
| 2024-03-15 | 1,500 | 94,000 | 0 | 28,600 | 1,500 | 65,400 |
| 2024-03-08 | 2,000 | 84,400 | 0 | 29,000 | 2,000 | 55,400 |
| 2024-03-01 | 1,900 | 86,800 | 0 | 29,300 | 1,900 | 57,500 |
| 2024-02-22 | 4,600 | 82,300 | 0 | 29,000 | 4,600 | 53,300 |
| 2024-02-16 | 9,800 | 83,500 | 0 | 29,300 | 9,800 | 54,200 |
| 2024-02-09 | 10,900 | 80,000 | 0 | 29,700 | 10,900 | 50,300 |
| 2024-02-02 | 11,300 | 80,500 | 0 | 29,700 | 11,300 | 50,800 |
| 2024-01-26 | 11,500 | 81,000 | 100 | 29,600 | 11,400 | 51,400 |
| 2024-01-19 | 11,600 | 79,800 | 0 | 28,300 | 11,600 | 51,500 |
| 2024-01-12 | 11,300 | 72,200 | 0 | 27,200 | 11,300 | 45,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241212 | 17:00 | 黒谷 | （変更）「譲渡制限付株式報酬としての自己株式の処分に関するお知らせ」の一部変更に関するお知らせ |
| 20241212 | 18:00 | 黒谷 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20241121 | 17:00 | 黒谷 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20241111 | 10:00 | 黒谷 | 支配株主等に関する事項について |
| 20241029 | 15:00 | 黒谷 | 執行役員の異動および組織改定に関するお知らせ |
| 20241011 | 15:00 | 黒谷 | 2024年8月期 決算短信〔日本基準〕（連結） |
| 20241011 | 15:00 | 黒谷 | 商号変更および定款一部変更に関するお知らせ |
| 20241011 | 15:00 | 黒谷 | 2024年8月期通期業績と業績予想との差異に関するお知らせ |
| 20240816 | 15:00 | 黒谷 | 執行役員の異動および組織改定に関するお知らせ |
| 20240712 | 15:00 | 黒谷 | 2024年８月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:00 | 黒谷 | 2024年８月期通期業績予想の修正に関するお知らせ |
| 20240712 | 15:00 | 黒谷 | 執行役員の異動に関するお知らせ |
| 20240412 | 15:00 | 黒谷 | 2024年８月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240412 | 15:00 | 黒谷 | 2024年８月期第２四半期業績と業績予想との差異に関するお知らせ |
| 20240412 | 15:00 | 黒谷 | 持分法による投資損失の発生に関するお知らせ |
| 20240115 | 15:00 | 黒谷 | 2024年８月期 第１四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3168 | 1 | 黒谷株式会社 | 2024-12-21 17:28:06 |
| 3168 | 2 | お問い合わせ | 黒谷株式会社 | 2024-06-18 06:12:12 |
| 3168 | 2 | 免責事項 | 株主・投資家情報 | 黒谷株式会社 | 2024-06-14 10:44:48 |
| 3168 | 2 | よくあるご質問 | 株主・投資家情報 | 黒谷株式会社 | 2024-06-14 10:44:46 |
| 3168 | 2 | 電子公告 | 株主・投資家情報 | 黒谷株式会社 | 2024-06-14 10:44:45 |
| 3168 | 2 | 株式情報 | 株主・投資家情報 | 黒谷株式会社 | 2024-06-14 10:44:44 |
| 3168 | 2 | IRカレンダー | 株主・投資家情報 | 黒谷株式会社 | 2024-06-14 10:44:43 |
| 3168 | 2 | その他IR資料 | 株主・投資家情報 | 黒谷株式会社 | 2024-06-14 10:44:41 |
| 3168 | 2 | 有価証券報告書 | 株主・投資家情報 | 黒谷株式会社 | 2024-06-14 10:44:40 |
| 3168 | 2 | 適時開示書類 | 株主・投資家情報 | 黒谷株式会社 | 2024-06-14 10:44:39 |