5923--高田機-【金属製品】【橋梁・鉄骨】公共事業の減少などで収益厳しく
売上高:196950-当期純利益:8980-総資産:300000-時価:2311430----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,0321,0411,0301,0389,20011101%101%196%▲▲▲100%101%105%100%104%
202503111,0351,0381,0311,0384,8000100%100%52%--100%101%104%100%102%
202503121,0401,0491,0381,0442,9006101%100%60%99%100%98%100%103%
202503131,0501,0541,0401,0416,300-3100%99%217%100%103%99%100%102%
202503141,0411,0501,0411,0424,2001100%100%67%100%103%99%100%102%
202503171,0431,0511,0321,03913,900-3100%100%331%100%104%98%100%102%
202503181,0461,0501,0351,0468,8007101%100%63%100%104%97%100%102%
202503191,0491,0511,0401,0489,5002100%100%108%▲▲99%100%92%100%102%
202503211,0781,0781,0541,07110,10023102%99%106%▲▲▲99%101%93%100%105%
202503241,0711,0711,0611,0644,200-799%99%42%100%95%92%99%104%
202503251,0831,0881,0711,08811,60024102%100%276%99%94%91%100%106%
202503261,0911,0971,0831,0836,600-5100%99%57%102%97%94%100%106%
202503271,0641,0851,0641,0819,700-2100%102%147%▼▼100%100%99%99%106%
202503281,0261,0501,0261,03015,400-5195%100%159%▼▼▼100%99%99%95%101%
202503311,0261,0311,0211,02227,500-899%100%179%▼▼▼▼99%95%98%94%100%
202504011,0441,0441,0101,0305,8008101%99%21%100%92%100%95%101%
202504021,0271,0271,0161,0253,100-5100%100%53%101%96%102%94%100%
202504031,0021,0261,0021,0159,000-1099%101%290%▼▼99%96%102%93%100%
202504041,0021,01298199415,600-2198%99%173%▼▼▼98%100%106%91%100%
2025040896197793394616,100-4895%98%103%▼▼▼▼101%105%124%87%100%
2025040991692791392715,000-1998%101%93%▼▼▼▼▼100%101%118%85%100%
202504109609659559606,50033104%100%43%99%101%118%88%104%
202504119609619489536,500-799%99%100%101%104%119%88%103%
202504149529599519576,1004100%101%94%101%104%119%88%103%
202504159579629579621,8005101%101%30%▲▲99%102%116%88%104%
202504169779779669663,4004100%99%189%▲▲▲100%102%117%89%104%
202504179709749699731,5007101%100%44%▲▲▲▲102%102%117%89%105%
202504189739989739902,40017102%102%160%▲▲▲▲▲101%104%111%91%107%
202504219849989849956,2005101%101%258%▲▲▲▲▲▲101%103%109%91%107%
202504229879929829921,900-3100%101%31%100%102%109%91%107%
202504239929999859923,1000100%100%163%--101%103%109%92%107%
202504249921,124969997124,7005101%101%4023%100%100%104%92%108%
202504251,0211,0719961,01944,30022102%100%36%▲▲100%111%105%99%110%
202504281,0191,1009991,015102,900-4100%100%232%100%112%106%99%109%
202504301,0101,0759851,00578,400-1099%100%76%▼▼101%107%105%98%108%
202505011,0151,1299981,023243,00018102%101%310%99%103%104%100%110%
202505021,0261,0721,0091,01454,700-999%99%23%111%106%104%99%109%
202505071,0201,1401,0181,135177,000121112%111%324%96%95%94%100%122%
202505081,1351,1501,0641,08856,100-4796%96%32%97%97%98%96%117%
202505091,0881,0931,0591,06010,300-2897%97%18%▼▼101%102%101%93%114%
202505121,0501,0721,0361,06136,9001100%101%358%101%100%100%93%111%
202505131,0651,0801,0591,0809,80019102%101%27%▲▲100%100%100%95%113%
202505141,0631,0721,0591,0595,000-2198%100%51%100%100%100%93%111%
202505151,0591,0651,0551,0553,900-4100%100%78%▼▼101%100%100%93%110%
202505161,0511,0681,0501,0664,50011101%101%115%100%100%99%94%110%
202505191,0571,0661,0571,0622,100-4100%100%47%100%100%98%94%109%
202505201,0591,0611,0521,0611,600-1100%100%76%▼▼100%101%99%93%107%
202505211,0551,0611,0551,0553,100-699%100%194%▼▼▼98%101%98%93%106%
202505221,0541,0541,0361,0364,600-1998%98%148%▼▼▼▼101%102%99%91%104%
202505231,0461,0531,0421,0533,60017102%101%78%98%98%0%93%106%
202505261,0741,0741,0511,0543,4001100%98%94%▲▲101%100%0%93%106%
202505271,0541,0631,0541,0621,1008101%101%32%▲▲▲100%98%0%94%106%
202505281,0621,0621,0531,0621,8000100%100%164%--101%99%0%94%106%
202505291,0511,0571,0461,0571,700-5100%101%94%101%100%0%93%105%
202505301,0441,0591,0441,0561,300-1100%101%76%▼▼97%98%0%93%104%
202506021,0551,0551,0251,0286,300-2897%97%485%▼▼▼101%100%0%91%101%
202506031,0291,0431,0291,04370015101%101%11%101%0%0%92%101%
202506041,0361,0501,0361,0431,4000100%101%200%--99%0%0%96%101%
202506051,0431,0551,0321,0326,600-1199%99%471%100%0%0%96%100%
202506061,0321,0451,0321,0333,0001100%100%45%%%%96%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30036,500022,500014,000
2025-05-23036,500022,500014,000
2025-05-16037,700023,500014,200
2025-05-09026,700013,900012,800
2025-05-02036,600011,800024,800
2025-04-25030,50008,600021,900
2025-04-18029,50007,500022,000
2025-04-11029,30007,500021,800
2025-04-04033,10008,600024,500
2025-03-28034,20007,700026,500
2025-03-21035,50007,800027,700
2025-03-14038,60008,700029,900
2025-03-07071,500038,300033,200
2025-02-28070,800037,900032,900
2025-02-21062,100026,700035,400
2025-02-14048,30009,200039,100
2025-02-07044,70008,700036,000
2025-01-31050,50009,600040,900
2025-01-24046,20007,900038,300
2025-01-17044,10007,600036,500
2025-01-10043,70007,600036,100
2024-12-27044,60007,300037,300
2024-12-20044,60008,600036,000
2024-12-13045,10008,600036,500
2024-12-06055,700016,400039,300
2024-11-29049,500010,800038,700
2024-11-22048,700010,400038,300
2024-11-15046,500010,900035,600
2024-11-08044,100011,200032,900
2024-11-01045,300013,000032,300
2024-10-25037,30006,200031,100
2024-10-18027,50006,200021,300
2024-10-11031,000010,600020,400
2024-10-04028,70009,100019,600
2024-09-27025,10005,800019,300
2024-09-2009,40001,60007,800
2024-09-13010,30001,70008,600
2024-09-0610010,0001002,00008,000
2024-08-3010017,30010011,00006,300
2024-08-2310018,40010012,10006,300
2024-08-1610018,20010011,90006,300
2024-08-0910019,20010012,10007,100
2024-08-0210025,10010017,20007,900
2024-07-2610017,6001009,10008,500
2024-07-1910016,5001008,50008,000
2024-07-1210016,0001007,90008,100
2024-07-0510015,8001007,90007,900
2024-06-2810024,70010016,50008,200
2024-06-2110026,60010018,30008,300
2024-06-1410020,10010011,80008,300
2024-06-0710019,50010010,00009,500
2024-05-3110018,6001008,600010,000
2024-05-2410023,60010012,500011,100
2024-05-1710025,80010013,800012,000
2024-05-1010041,70010015,900025,800
2024-05-0210037,40010013,400024,000
2024-04-2610030,30010013,600016,700
2024-04-1910026,40010010,300016,100
2024-04-1210022,6001009,500013,100
2024-04-0510022,5001008,900013,600
2024-03-2910019,8001006,900012,900
2024-03-226,90021,5006,9006,900014,600
2024-03-156,90024,1006,9005,400018,700
2024-03-082,50024,3002,5005,300019,000
2024-03-0110023,9001006,600017,300
2024-02-2210022,6001005,400017,200
2024-02-1610021,3001005,400015,900
2024-02-0910021,6001007,300014,300
2024-02-0210021,2001006,200015,000
2024-01-2610018,6001004,800013,800
2024-01-1910018,1001004,900013,200
2024-01-1210018,7001005,200013,500

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025050913:00高田機工 2025年3月期決算短信〔日本基準〕(非連結)
2025021410:00高田機工 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
2025021316:45高田機工 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
2025021316:45高田機工 2025年3月期第3四半期決算短信〔日本基準〕(非連結)
2024110813:00高田機工 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
2024102515:00高田機工 2025年3月期第2四半期(中間期)及び通期業績予想の修正に関するお知らせ
2024083015:00高田機工 株式分割、株式分割に伴う定款の一部変更および配当予想の修正ならびに株主優待制度の変更に関するお知らせ
2024072613:00高田機工 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024062616:00高田機工 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
2024051013:00高田機工 2024年3月期決算短信〔日本基準〕(非連結)
2024051013:00高田機工 剰余金の配当に関するお知らせ
2024051013:00高田機工 「中期経営計画2024」の策定について
2024042615:00高田機工 通期業績予想の修正に関するお知らせ
2024042615:00高田機工 特別損失の計上に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100V9AK3502025-02-21 15:43高田機工株式会社Black Clover Limited変更報告書(短期大量譲渡)
S100SOTK3502024-01-31 15:05高田機工株式会社Black Clover Limited変更報告書

企業サイト更新情報