| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,557 | 2,560 | 2,500 | 2,501 | 130,200 | -85 | 97% | 98% | 107% | ▼▼ | 99% | 106% | 92% | 89% | 100% |
| 20240726 | 2,501 | 2,525 | 2,465 | 2,482 | 96,300 | -19 | 99% | 99% | 74% | ▼▼▼ | 102% | 96% | 91% | 89% | 100% |
| 20240729 | 2,524 | 2,574 | 2,518 | 2,565 | 77,500 | 83 | 103% | 102% | 80% | ▲ | 100% | 86% | 90% | 92% | 103% |
| 20240730 | 2,565 | 2,588 | 2,537 | 2,565 | 93,700 | 0 | 100% | 100% | 121% | -- | 103% | 81% | 89% | 92% | 103% |
| 20240731 | 2,589 | 2,678 | 2,577 | 2,663 | 234,400 | 98 | 104% | 103% | 250% | ▲ | 97% | 89% | 92% | 95% | 107% |
| 20240801 | 2,495 | 2,495 | 2,358 | 2,420 | 328,100 | -243 | 91% | 97% | 140% | ▼ | 95% | 95% | 98% | 88% | 100% |
| 20240802 | 2,320 | 2,350 | 2,206 | 2,207 | 235,100 | -213 | 91% | 95% | 72% | ▼▼ | 92% | 106% | 112% | 80% | 100% |
| 20240805 | 2,028 | 2,046 | 1,843 | 1,868 | 357,500 | -339 | 85% | 92% | 152% | ▼▼▼ | 107% | 112% | 115% | 68% | 100% |
| 20240806 | 1,946 | 2,144 | 1,946 | 2,087 | 209,700 | 219 | 112% | 107% | 59% | ▲ | 107% | 107% | 108% | 76% | 112% |
| 20240807 | 2,074 | 2,256 | 2,074 | 2,212 | 215,700 | 125 | 106% | 107% | 103% | ▲▲ | 98% | 103% | 103% | 81% | 118% |
| 20240808 | 2,180 | 2,210 | 2,106 | 2,144 | 154,300 | -68 | 97% | 98% | 72% | ▼ | 99% | 106% | 103% | 78% | 115% |
| 20240809 | 2,165 | 2,204 | 2,102 | 2,139 | 85,700 | -5 | 100% | 99% | 56% | ▼▼ | 102% | 107% | 104% | 78% | 115% |
| 20240813 | 2,141 | 2,200 | 2,141 | 2,188 | 71,700 | 49 | 102% | 102% | 84% | ▲ | 102% | 104% | 103% | 81% | 117% |
| 20240814 | 2,180 | 2,250 | 2,178 | 2,220 | 80,400 | 32 | 101% | 102% | 112% | ▲▲ | 103% | 105% | 103% | 82% | 119% |
| 20240815 | 2,170 | 2,244 | 2,170 | 2,237 | 65,500 | 17 | 101% | 103% | 81% | ▲▲▲ | 100% | 97% | 97% | 83% | 120% |
| 20240816 | 2,300 | 2,318 | 2,270 | 2,298 | 67,000 | 61 | 103% | 100% | 102% | ▲▲▲▲ | 98% | 98% | 98% | 86% | 123% |
| 20240819 | 2,290 | 2,324 | 2,231 | 2,240 | 66,800 | -58 | 97% | 98% | 100% | ▼ | 99% | 98% | 97% | 84% | 120% |
| 20240820 | 2,290 | 2,290 | 2,247 | 2,275 | 40,600 | 35 | 102% | 99% | 61% | ▲ | 99% | 99% | 95% | 85% | 122% |
| 20240821 | 2,255 | 2,255 | 2,203 | 2,236 | 59,400 | -39 | 98% | 99% | 146% | ▼ | 99% | 99% | 96% | 84% | 120% |
| 20240822 | 2,242 | 2,242 | 2,194 | 2,210 | 65,800 | -26 | 99% | 99% | 111% | ▼▼ | 100% | 99% | 98% | 83% | 118% |
| 20240823 | 2,233 | 2,238 | 2,199 | 2,237 | 44,500 | 27 | 101% | 100% | 68% | ▲ | 97% | 98% | 98% | 84% | 120% |
| 20240826 | 2,236 | 2,236 | 2,157 | 2,169 | 85,000 | -68 | 97% | 97% | 191% | ▼ | 103% | 103% | 104% | 81% | 116% |
| 20240827 | 2,165 | 2,229 | 2,145 | 2,227 | 81,800 | 58 | 103% | 103% | 96% | ▲ | 100% | 101% | 105% | 84% | 119% |
| 20240828 | 2,210 | 2,210 | 2,172 | 2,202 | 32,600 | -25 | 99% | 100% | 40% | ▼ | 100% | 101% | 106% | 83% | 118% |
| 20240829 | 2,189 | 2,209 | 2,175 | 2,186 | 62,600 | -16 | 99% | 100% | 192% | ▼▼ | 100% | 98% | 106% | 90% | 117% |
| 20240830 | 2,186 | 2,189 | 2,140 | 2,186 | 181,300 | 0 | 100% | 100% | 290% | -- | 101% | 96% | 105% | 95% | 117% |
| 20240902 | 2,217 | 2,251 | 2,202 | 2,236 | 93,900 | 50 | 102% | 101% | 52% | ▲ | 99% | 93% | 104% | 97% | 120% |
| 20240903 | 2,239 | 2,268 | 2,209 | 2,211 | 60,000 | -25 | 99% | 99% | 64% | ▼ | 98% | 96% | 108% | 96% | 106% |
| 20240904 | 2,168 | 2,173 | 2,113 | 2,133 | 90,400 | -78 | 96% | 98% | 151% | ▼▼ | 101% | 99% | 115% | 93% | 100% |
| 20240905 | 2,098 | 2,148 | 2,080 | 2,124 | 70,000 | -9 | 100% | 101% | 77% | ▼▼▼ | 98% | 99% | 113% | 92% | 100% |
| 20240906 | 2,124 | 2,128 | 2,060 | 2,086 | 69,200 | -38 | 98% | 98% | 99% | ▼▼▼▼ | 103% | 103% | 118% | 91% | 100% |
| 20240909 | 2,036 | 2,093 | 2,030 | 2,087 | 51,700 | 1 | 100% | 103% | 75% | ▲ | 99% | 99% | 114% | 91% | 100% |
| 20240910 | 2,102 | 2,116 | 2,082 | 2,082 | 32,000 | -5 | 100% | 99% | 62% | ▼ | 98% | 102% | 116% | 91% | 100% |
| 20240911 | 2,080 | 2,080 | 2,029 | 2,041 | 65,100 | -41 | 98% | 98% | 203% | ▼▼ | 100% | 103% | 115% | 89% | 100% |
| 20240912 | 2,091 | 2,114 | 2,073 | 2,093 | 47,300 | 52 | 103% | 100% | 73% | ▲ | 100% | 105% | 116% | 91% | 103% |
| 20240913 | 2,081 | 2,102 | 2,072 | 2,073 | 37,300 | -20 | 99% | 100% | 79% | ▼ | 100% | 104% | 115% | 91% | 102% |
| 20240917 | 2,100 | 2,117 | 2,056 | 2,090 | 45,000 | 17 | 101% | 100% | 121% | ▲ | 100% | 106% | 113% | 92% | 102% |
| 20240918 | 2,120 | 2,149 | 2,115 | 2,126 | 52,100 | 36 | 102% | 100% | 116% | ▲▲ | 100% | 108% | 111% | 95% | 104% |
| 20240919 | 2,160 | 2,177 | 2,146 | 2,153 | 44,800 | 27 | 101% | 100% | 86% | ▲▲▲ | 101% | 107% | 110% | 96% | 105% |
| 20240920 | 2,176 | 2,223 | 2,172 | 2,190 | 85,000 | 37 | 102% | 101% | 190% | ▲▲▲▲ | 99% | 104% | 106% | 98% | 107% |
| 20240924 | 2,198 | 2,207 | 2,174 | 2,183 | 70,800 | -7 | 100% | 99% | 83% | ▼ | 102% | 106% | 106% | 98% | 107% |
| 20240925 | 2,200 | 2,273 | 2,184 | 2,252 | 102,700 | 69 | 103% | 102% | 145% | ▲ | 101% | 101% | 101% | 100% | 110% |
| 20240926 | 2,300 | 2,333 | 2,247 | 2,323 | 208,800 | 71 | 103% | 101% | 203% | ▲▲ | 99% | 102% | 101% | 100% | 114% |
| 20240927 | 2,300 | 2,304 | 2,259 | 2,282 | 75,400 | -41 | 98% | 99% | 36% | ▼ | 100% | 108% | 104% | 98% | 112% |
| 20240930 | 2,232 | 2,274 | 2,217 | 2,227 | 110,200 | -55 | 98% | 100% | 146% | ▼▼ | 103% | 106% | 101% | 96% | 109% |
| 20241001 | 2,263 | 2,346 | 2,263 | 2,328 | 91,900 | 101 | 105% | 103% | 83% | ▲ | 99% | 105% | 100% | 100% | 114% |
| 20241002 | 2,286 | 2,332 | 2,255 | 2,262 | 85,500 | -66 | 97% | 99% | 93% | ▼ | 99% | 98% | 97% | 97% | 111% |
| 20241003 | 2,362 | 2,378 | 2,330 | 2,341 | 95,600 | 79 | 103% | 99% | 112% | ▲ | 101% | 98% | 96% | 100% | 115% |
| 20241004 | 2,375 | 2,422 | 2,350 | 2,406 | 156,100 | 65 | 103% | 101% | 163% | ▲▲ | 99% | 96% | 92% | 100% | 118% |
| 20241007 | 2,434 | 2,442 | 2,390 | 2,404 | 85,500 | -2 | 100% | 99% | 55% | ▼ | 99% | 99% | 0% | 100% | 118% |
| 20241008 | 2,354 | 2,378 | 2,313 | 2,324 | 110,900 | -80 | 97% | 99% | 130% | ▼▼ | 100% | 100% | 0% | 97% | 114% |
| 20241009 | 2,316 | 2,335 | 2,273 | 2,322 | 162,300 | -2 | 100% | 100% | 146% | ▼▼▼ | 99% | 99% | 0% | 97% | 114% |
| 20241010 | 2,321 | 2,350 | 2,288 | 2,305 | 71,000 | -17 | 99% | 99% | 44% | ▼▼▼▼ | 101% | 99% | 0% | 96% | 113% |
| 20241011 | 2,303 | 2,374 | 2,298 | 2,326 | 109,900 | 21 | 101% | 101% | 155% | ▲ | 99% | 97% | 0% | 97% | 112% |
| 20241015 | 2,360 | 2,370 | 2,322 | 2,327 | 57,200 | 1 | 100% | 99% | 52% | ▲▲ | 99% | 99% | 0% | 97% | 112% |
| 20241016 | 2,298 | 2,322 | 2,265 | 2,285 | 58,000 | -42 | 98% | 99% | 101% | ▼ | 100% | 98% | 0% | 95% | 109% |
| 20241017 | 2,280 | 2,312 | 2,269 | 2,289 | 42,800 | 4 | 100% | 100% | 74% | ▲ | 99% | 0% | 0% | 95% | 108% |
| 20241018 | 2,304 | 2,304 | 2,263 | 2,281 | 38,100 | -8 | 100% | 99% | 89% | ▼ | 99% | 0% | 0% | 95% | 106% |
| 20241021 | 2,295 | 2,302 | 2,266 | 2,282 | 67,300 | 1 | 100% | 99% | 177% | ▲ | 99% | 0% | 0% | 95% | 105% |
| 20241022 | 2,266 | 2,275 | 2,222 | 2,238 | 82,300 | -44 | 98% | 99% | 122% | ▼ | % | % | % | 93% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 8,800 | 150,400 | 600 | 44,400 | 8,200 | 106,000 |
| 2024-10-11 | 8,200 | 152,000 | 600 | 45,700 | 7,600 | 106,300 |
| 2024-10-04 | 8,100 | 157,600 | 600 | 55,300 | 7,500 | 102,300 |
| 2024-09-27 | 8,200 | 154,500 | 500 | 50,000 | 7,700 | 104,500 |
| 2024-09-20 | 7,200 | 167,300 | 500 | 50,800 | 6,700 | 116,500 |
| 2024-09-13 | 7,100 | 174,800 | 700 | 48,800 | 6,400 | 126,000 |
| 2024-09-06 | 6,300 | 188,300 | 800 | 47,200 | 5,500 | 141,100 |
| 2024-08-30 | 6,100 | 184,900 | 800 | 44,300 | 5,300 | 140,600 |
| 2024-08-23 | 6,400 | 174,400 | 700 | 43,200 | 5,700 | 131,200 |
| 2024-08-16 | 5,700 | 173,400 | 500 | 42,800 | 5,200 | 130,600 |
| 2024-08-09 | 6,600 | 180,000 | 800 | 44,400 | 5,800 | 135,600 |
| 2024-08-02 | 10,700 | 227,000 | 400 | 58,600 | 10,300 | 168,400 |
| 2024-07-26 | 12,600 | 248,100 | 400 | 71,100 | 12,200 | 177,000 |
| 2024-07-19 | 12,400 | 232,800 | 500 | 69,500 | 11,900 | 163,300 |
| 2024-07-12 | 8,900 | 232,900 | 400 | 68,700 | 8,500 | 164,200 |
| 2024-07-05 | 9,800 | 251,700 | 1,000 | 69,100 | 8,800 | 182,600 |
| 2024-06-28 | 10,300 | 238,300 | 1,400 | 65,300 | 8,900 | 173,000 |
| 2024-06-21 | 9,800 | 245,100 | 1,000 | 73,800 | 8,800 | 171,300 |
| 2024-06-14 | 10,100 | 264,900 | 400 | 95,000 | 9,700 | 169,900 |
| 2024-06-07 | 10,400 | 256,800 | 400 | 94,900 | 10,000 | 161,900 |
| 2024-05-31 | 17,800 | 262,600 | 6,400 | 88,000 | 11,400 | 174,600 |
| 2024-05-24 | 20,800 | 265,000 | 6,700 | 104,500 | 14,100 | 160,500 |
| 2024-05-17 | 24,400 | 274,900 | 6,700 | 105,300 | 17,700 | 169,600 |
| 2024-05-10 | 30,500 | 282,000 | 7,600 | 108,400 | 22,900 | 173,600 |
| 2024-05-02 | 28,300 | 254,400 | 7,600 | 106,500 | 20,700 | 147,900 |
| 2024-04-26 | 30,400 | 262,600 | 8,000 | 104,400 | 22,400 | 158,200 |
| 2024-04-19 | 31,200 | 267,300 | 8,100 | 103,700 | 23,100 | 163,600 |
| 2024-04-12 | 34,300 | 285,100 | 8,000 | 128,900 | 26,300 | 156,200 |
| 2024-04-05 | 37,000 | 285,400 | 8,000 | 130,800 | 29,000 | 154,600 |
| 2024-03-29 | 32,300 | 295,200 | 2,000 | 132,800 | 30,300 | 162,400 |
| 2024-03-22 | 7,900 | 78,400 | 500 | 31,500 | 7,400 | 46,900 |
| 2024-03-15 | 9,000 | 71,600 | 900 | 30,000 | 8,100 | 41,600 |
| 2024-03-08 | 9,200 | 73,900 | 1,000 | 33,300 | 8,200 | 40,600 |
| 2024-03-01 | 10,000 | 76,300 | 1,100 | 31,400 | 8,900 | 44,900 |
| 2024-02-22 | 13,100 | 66,600 | 2,700 | 29,700 | 10,400 | 36,900 |
| 2024-02-16 | 10,600 | 72,000 | 2,700 | 29,300 | 7,900 | 42,700 |
| 2024-02-09 | 11,200 | 69,600 | 2,900 | 30,900 | 8,300 | 38,700 |
| 2024-02-02 | 12,600 | 64,900 | 3,000 | 28,500 | 9,600 | 36,400 |
| 2024-01-26 | 10,000 | 59,400 | 2,800 | 26,100 | 7,200 | 33,300 |
| 2024-01-19 | 11,300 | 57,300 | 2,900 | 26,900 | 8,400 | 30,400 |
| 2024-01-12 | 11,300 | 56,600 | 2,900 | 27,700 | 8,400 | 28,900 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 160,028 | 0.43% | ▼ | -93,696 | 2,589 | 2,678 | 2,577 | 2,663 | 234,400 |
| 2024-07-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 253,724 | 0.69% | ▼ | -7,524 | 2,700 | 2,722 | 2,675 | 2,683 | 72,400 |
| 2024-07-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 261,248 | 0.71% | ▲ | 29,724 | 2,704 | 2,749 | 2,668 | 2,707 | 143,500 |
| 2024-07-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 231,524 | 0.63% | ▲ | 40,800 | 2,770 | 2,819 | 2,751 | 2,801 | 124,600 |
| 2024-06-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 190,724 | 0.52% | ▲ | 2,826 | 2,859 | 2,823 | 2,833 | 44,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 15:30 | 黒崎播磨 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240731 | 15:30 | 黒崎播磨 | 業績予想及び配当予想に関するお知らせ |
| 20240731 | 15:30 | 黒崎播磨 | 2025年3月期 第1四半期決算補足説明資料 |
| 20240627 | 15:30 | 黒崎播磨 | 支配株主等に関する事項について |
| 20240513 | 15:30 | 黒崎播磨 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240227 | 15:00 | 黒崎播磨 | 役員の異動に関するお知らせ |
| 20240131 | 15:30 | 黒崎播磨 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240131 | 15:30 | 黒崎播磨 | 業績予想及び配当予想に関するお知らせ |
| 20240131 | 15:30 | 黒崎播磨 | 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UHKL | 350 | 2024-10-07 10:24 | 黒崎播磨（株） | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| S100U2D5 | 350 | 2024-07-18 09:09 | 黒崎播磨株式会社 | シュローダー・インベストメント・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TKIQ | 350 | 2024-06-07 10:10 | 黒崎播磨（株） | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| S100SZPJ | 350 | 2024-03-06 09:01 | 黒崎播磨株式会社 | シュローダー・インベストメント・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100SXQX | 350 | 2024-02-22 10:37 | 黒崎播磨（株） | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5352 | 1 | 黒崎播磨株式会社｜耐火物とセラミックスで、世界の鉄づくりを支える | 2024-10-23 08:28:04 |
| 5352 | 2 | コーポレート・ガバナンス | 黒崎播磨株式会社 | 2024-06-27 02:30:35 |
| 5352 | 2 | 株主総会 | 黒崎播磨株式会社 | 2024-06-27 02:30:33 |
| 5352 | 2 | 株主の皆さまへ（報告書） | 黒崎播磨株式会社 | 2024-06-27 02:30:32 |
| 5352 | 2 | 有価証券報告書等 | 黒崎播磨株式会社 | 2024-06-27 02:30:30 |
| 5352 | 2 | 決算短信 | 黒崎播磨株式会社 | 2024-06-27 02:30:28 |
| 5352 | 2 | IRニュースのバックナンバー | 黒崎播磨株式会社 | 2024-06-27 02:30:27 |
| 5352 | 2 | 電子公告 | 黒崎播磨株式会社 | 2024-06-27 02:30:25 |
| 5352 | 2 | ディスクロージャーポリシー | 黒崎播磨株式会社 | 2024-06-27 02:30:23 |
| 5352 | 2 | よくある質問 | 黒崎播磨株式会社 | 2024-06-27 02:30:22 |