| 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 | 1,599 | 1,647 | 1,562 | 1,578 | 40,300 | -45 | 97% | 99% | 182% | ▼▼ | 102% | 101% | 91% | 88% | 100% |
| 20240726 | 1,575 | 1,609 | 1,564 | 1,600 | 11,600 | 22 | 101% | 102% | 29% | ▲ | 101% | 94% | 88% | 89% | 101% |
| 20240729 | 1,622 | 1,649 | 1,607 | 1,635 | 7,000 | 35 | 102% | 101% | 60% | ▲▲ | 99% | 89% | 88% | 91% | 104% |
| 20240730 | 1,621 | 1,624 | 1,585 | 1,598 | 8,500 | -37 | 98% | 99% | 121% | ▼ | 102% | 81% | 91% | 89% | 101% |
| 20240731 | 1,572 | 1,598 | 1,555 | 1,598 | 15,100 | 0 | 100% | 102% | 178% | -- | 98% | 84% | 92% | 89% | 101% |
| 20240801 | 1,563 | 1,566 | 1,510 | 1,530 | 15,000 | -68 | 96% | 98% | 99% | ▼ | 97% | 92% | 95% | 85% | 100% |
| 20240802 | 1,490 | 1,490 | 1,424 | 1,442 | 44,400 | -88 | 94% | 97% | 296% | ▼▼ | 83% | 100% | 102% | 80% | 100% |
| 20240805 | 1,382 | 1,399 | 1,142 | 1,142 | 38,600 | -300 | 79% | 83% | 87% | ▼▼▼ | 109% | 121% | 120% | 63% | 100% |
| 20240806 | 1,172 | 1,353 | 1,172 | 1,275 | 18,200 | 133 | 112% | 109% | 47% | ▲ | 108% | 117% | 115% | 71% | 112% |
| 20240807 | 1,217 | 1,344 | 1,217 | 1,314 | 25,200 | 39 | 103% | 108% | 138% | ▲▲ | 105% | 109% | 106% | 73% | 115% |
| 20240808 | 1,314 | 1,374 | 1,313 | 1,374 | 7,200 | 60 | 105% | 105% | 29% | ▲▲▲ | 101% | 105% | 100% | 76% | 120% |
| 20240809 | 1,364 | 1,419 | 1,352 | 1,377 | 20,600 | 3 | 100% | 101% | 286% | ▲▲▲▲ | 102% | 103% | 98% | 77% | 121% |
| 20240813 | 1,390 | 1,443 | 1,370 | 1,413 | 18,600 | 36 | 103% | 102% | 90% | ▲▲▲▲▲ | 101% | 100% | 96% | 79% | 124% |
| 20240814 | 1,415 | 1,468 | 1,400 | 1,429 | 16,800 | 16 | 101% | 101% | 90% | ▲▲▲▲▲▲ | 99% | 98% | 95% | 80% | 125% |
| 20240815 | 1,434 | 1,462 | 1,407 | 1,425 | 10,300 | -4 | 100% | 99% | 61% | ▼ | 98% | 97% | 93% | 82% | 125% |
| 20240816 | 1,455 | 1,474 | 1,431 | 1,431 | 10,100 | 6 | 100% | 98% | 98% | ▲ | 98% | 98% | 95% | 84% | 125% |
| 20240819 | 1,431 | 1,431 | 1,394 | 1,409 | 11,900 | -22 | 98% | 98% | 118% | ▼ | 100% | 99% | 96% | 85% | 123% |
| 20240820 | 1,409 | 1,434 | 1,403 | 1,407 | 4,400 | -2 | 100% | 100% | 37% | ▼▼ | 101% | 98% | 92% | 84% | 123% |
| 20240821 | 1,397 | 1,410 | 1,382 | 1,407 | 4,100 | 0 | 100% | 101% | 93% | -- | 100% | 98% | 89% | 86% | 123% |
| 20240822 | 1,395 | 1,424 | 1,395 | 1,399 | 3,300 | -8 | 99% | 100% | 80% | ▼ | 101% | 99% | 90% | 86% | 123% |
| 20240823 | 1,384 | 1,397 | 1,373 | 1,395 | 9,300 | -4 | 100% | 101% | 282% | ▼▼ | 98% | 98% | 90% | 85% | 122% |
| 20240826 | 1,390 | 1,393 | 1,340 | 1,357 | 16,800 | -38 | 97% | 98% | 181% | ▼▼▼ | 101% | 100% | 92% | 83% | 119% |
| 20240827 | 1,357 | 1,402 | 1,328 | 1,364 | 11,400 | 7 | 101% | 101% | 68% | ▲ | 101% | 100% | 93% | 85% | 119% |
| 20240828 | 1,350 | 1,424 | 1,334 | 1,365 | 9,500 | 1 | 100% | 101% | 83% | ▲▲ | 100% | 100% | 94% | 85% | 120% |
| 20240829 | 1,356 | 1,356 | 1,330 | 1,350 | 6,900 | -15 | 99% | 100% | 73% | ▼ | 101% | 95% | 95% | 88% | 118% |
| 20240830 | 1,350 | 1,412 | 1,350 | 1,357 | 15,200 | 7 | 101% | 101% | 220% | ▲ | 99% | 91% | 94% | 94% | 119% |
| 20240902 | 1,364 | 1,370 | 1,341 | 1,348 | 7,200 | -9 | 99% | 99% | 47% | ▼ | 100% | 91% | 95% | 94% | 118% |
| 20240903 | 1,348 | 1,365 | 1,348 | 1,354 | 8,500 | 6 | 100% | 100% | 118% | ▲ | 96% | 91% | 95% | 95% | 106% |
| 20240904 | 1,345 | 1,345 | 1,284 | 1,286 | 25,400 | -68 | 95% | 96% | 299% | ▼ | 97% | 94% | 100% | 90% | 100% |
| 20240905 | 1,287 | 1,287 | 1,223 | 1,246 | 52,800 | -40 | 97% | 97% | 208% | ▼▼ | 97% | 97% | 103% | 87% | 100% |
| 20240906 | 1,256 | 1,256 | 1,191 | 1,214 | 56,000 | -32 | 97% | 97% | 106% | ▼▼▼ | 104% | 103% | 110% | 85% | 100% |
| 20240909 | 1,182 | 1,228 | 1,175 | 1,227 | 23,500 | 13 | 101% | 104% | 42% | ▲ | 99% | 99% | 106% | 86% | 101% |
| 20240910 | 1,221 | 1,243 | 1,213 | 1,213 | 5,400 | -14 | 99% | 99% | 23% | ▼ | 97% | 101% | 107% | 85% | 100% |
| 20240911 | 1,213 | 1,215 | 1,150 | 1,179 | 20,800 | -34 | 97% | 97% | 385% | ▼▼ | 101% | 103% | 107% | 82% | 100% |
| 20240912 | 1,209 | 1,225 | 1,207 | 1,220 | 6,700 | 41 | 103% | 101% | 32% | ▲ | 100% | 103% | 107% | 85% | 103% |
| 20240913 | 1,209 | 1,220 | 1,200 | 1,210 | 6,400 | -10 | 99% | 100% | 96% | ▼ | 98% | 102% | 106% | 86% | 103% |
| 20240917 | 1,220 | 1,221 | 1,185 | 1,198 | 7,000 | -12 | 99% | 98% | 109% | ▼▼ | 100% | 101% | 107% | 85% | 102% |
| 20240918 | 1,215 | 1,238 | 1,209 | 1,221 | 10,500 | 23 | 102% | 100% | 150% | ▲ | 102% | 103% | 106% | 87% | 104% |
| 20240919 | 1,228 | 1,247 | 1,226 | 1,247 | 6,800 | 26 | 102% | 102% | 65% | ▲▲ | 99% | 102% | 103% | 89% | 106% |
| 20240920 | 1,259 | 1,259 | 1,240 | 1,245 | 11,400 | -2 | 100% | 99% | 168% | ▼ | 99% | 103% | 103% | 89% | 106% |
| 20240924 | 1,245 | 1,250 | 1,230 | 1,232 | 5,200 | -13 | 99% | 99% | 46% | ▼▼ | 101% | 102% | 105% | 90% | 104% |
| 20240925 | 1,223 | 1,239 | 1,217 | 1,230 | 8,800 | -2 | 100% | 101% | 169% | ▼▼▼ | 100% | 100% | 101% | 90% | 104% |
| 20240926 | 1,256 | 1,260 | 1,242 | 1,260 | 5,400 | 30 | 102% | 100% | 61% | ▲ | 102% | 101% | 99% | 92% | 107% |
| 20240927 | 1,259 | 1,294 | 1,253 | 1,281 | 12,700 | 21 | 102% | 102% | 235% | ▲▲ | 101% | 103% | 100% | 94% | 109% |
| 20240930 | 1,238 | 1,254 | 1,231 | 1,248 | 5,200 | -33 | 97% | 101% | 41% | ▼ | 100% | 104% | 98% | 92% | 106% |
| 20241001 | 1,244 | 1,288 | 1,244 | 1,244 | 7,100 | -4 | 100% | 100% | 137% | ▼▼ | 101% | 104% | 97% | 92% | 106% |
| 20241002 | 1,245 | 1,277 | 1,243 | 1,255 | 14,600 | 11 | 101% | 101% | 206% | ▲ | 99% | 101% | 94% | 93% | 106% |
| 20241003 | 1,279 | 1,279 | 1,250 | 1,269 | 11,600 | 14 | 101% | 99% | 79% | ▲▲ | 99% | 101% | 94% | 99% | 108% |
| 20241004 | 1,269 | 1,272 | 1,254 | 1,259 | 5,500 | -10 | 99% | 99% | 47% | ▼ | 102% | 99% | 91% | 98% | 107% |
| 20241007 | 1,276 | 1,301 | 1,262 | 1,298 | 6,000 | 39 | 103% | 102% | 109% | ▲ | 100% | 97% | 0% | 100% | 110% |
| 20241008 | 1,288 | 1,290 | 1,278 | 1,288 | 5,800 | -10 | 99% | 100% | 97% | ▼ | 100% | 96% | 0% | 99% | 109% |
| 20241009 | 1,288 | 1,289 | 1,281 | 1,283 | 700 | -5 | 100% | 100% | 12% | ▼▼ | 98% | 95% | 0% | 99% | 109% |
| 20241010 | 1,285 | 1,299 | 1,264 | 1,264 | 9,600 | -19 | 99% | 98% | 1371% | ▼▼▼ | 100% | 97% | 0% | 97% | 107% |
| 20241011 | 1,243 | 1,256 | 1,232 | 1,247 | 9,100 | -17 | 99% | 100% | 95% | ▼▼▼▼ | 99% | 95% | 0% | 96% | 104% |
| 20241015 | 1,255 | 1,261 | 1,231 | 1,240 | 9,900 | -7 | 99% | 99% | 109% | ▼▼▼▼▼ | 100% | 98% | 0% | 96% | 104% |
| 20241016 | 1,218 | 1,222 | 1,208 | 1,215 | 6,800 | -25 | 98% | 100% | 69% | ▼▼▼▼▼▼ | 99% | 96% | 0% | 94% | 101% |
| 20241017 | 1,216 | 1,217 | 1,204 | 1,204 | 5,400 | -11 | 99% | 99% | 79% | ▼▼▼▼▼▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20241018 | 1,204 | 1,213 | 1,178 | 1,197 | 16,400 | -7 | 99% | 99% | 304% | ▼▼▼▼▼▼▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241021 | 1,195 | 1,195 | 1,185 | 1,188 | 5,000 | -9 | 99% | 99% | 30% | ▼▼▼▼▼▼▼▼▼ | 98% | 0% | 0% | 92% | 100% |
| 20241022 | 1,188 | 1,188 | 1,162 | 1,167 | 18,400 | -21 | 98% | 98% | 368% | ▼▼▼▼▼▼▼▼▼▼ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 200 | 92,600 | 0 | 36,500 | 200 | 56,100 |
| 2024-10-11 | 0 | 91,600 | 0 | 37,000 | 0 | 54,600 |
| 2024-10-04 | 0 | 87,500 | 0 | 34,600 | 0 | 52,900 |
| 2024-09-27 | 100 | 83,600 | 0 | 31,600 | 100 | 52,000 |
| 2024-09-20 | 400 | 87,300 | 0 | 33,300 | 400 | 54,000 |
| 2024-09-13 | 400 | 85,500 | 0 | 31,800 | 400 | 53,700 |
| 2024-09-06 | 500 | 87,900 | 0 | 33,500 | 500 | 54,400 |
| 2024-08-30 | 500 | 63,800 | 0 | 25,500 | 500 | 38,300 |
| 2024-08-23 | 500 | 55,300 | 0 | 22,800 | 500 | 32,500 |
| 2024-08-16 | 700 | 54,400 | 0 | 23,300 | 700 | 31,100 |
| 2024-08-09 | 1,100 | 55,600 | 0 | 25,600 | 1,100 | 30,000 |
| 2024-08-02 | 5,900 | 71,600 | 0 | 34,900 | 5,900 | 36,700 |
| 2024-07-26 | 12,300 | 80,300 | 0 | 36,900 | 12,300 | 43,400 |
| 2024-07-19 | 16,400 | 99,800 | 0 | 56,900 | 16,400 | 42,900 |
| 2024-07-12 | 15,200 | 101,500 | 0 | 55,900 | 15,200 | 45,600 |
| 2024-07-05 | 5,000 | 106,500 | 0 | 57,500 | 5,000 | 49,000 |
| 2024-06-28 | 4,700 | 104,700 | 0 | 51,700 | 4,700 | 53,000 |
| 2024-06-21 | 7,400 | 93,600 | 0 | 40,000 | 7,400 | 53,600 |
| 2024-06-14 | 2,500 | 72,200 | 0 | 30,200 | 2,500 | 42,000 |
| 2024-06-07 | 2,500 | 75,800 | 0 | 29,700 | 2,500 | 46,100 |
| 2024-05-31 | 2,600 | 76,700 | 0 | 27,800 | 2,600 | 48,900 |
| 2024-05-24 | 3,800 | 78,200 | 0 | 27,600 | 3,800 | 50,600 |
| 2024-05-17 | 5,500 | 84,300 | 0 | 25,300 | 5,500 | 59,000 |
| 2024-05-10 | 4,800 | 98,600 | 0 | 29,100 | 4,800 | 69,500 |
| 2024-05-02 | 3,500 | 100,300 | 0 | 29,500 | 3,500 | 70,800 |
| 2024-04-26 | 4,100 | 102,400 | 0 | 29,700 | 4,100 | 72,700 |
| 2024-04-19 | 2,800 | 102,500 | 0 | 28,500 | 2,800 | 74,000 |
| 2024-04-12 | 2,800 | 102,500 | 0 | 29,900 | 2,800 | 72,600 |
| 2024-04-05 | 500 | 103,700 | 0 | 29,200 | 500 | 74,500 |
| 2024-03-29 | 300 | 104,000 | 0 | 28,700 | 300 | 75,300 |
| 2024-03-22 | 900 | 104,800 | 0 | 28,600 | 900 | 76,200 |
| 2024-03-15 | 1,400 | 107,700 | 0 | 28,300 | 1,400 | 79,400 |
| 2024-03-08 | 600 | 94,300 | 0 | 28,600 | 600 | 65,700 |
| 2024-03-01 | 700 | 94,200 | 0 | 28,000 | 700 | 66,200 |
| 2024-02-22 | 1,900 | 88,700 | 0 | 27,300 | 1,900 | 61,400 |
| 2024-02-16 | 200 | 84,300 | 0 | 32,400 | 200 | 51,900 |
| 2024-02-09 | 1,100 | 85,300 | 0 | 31,000 | 1,100 | 54,300 |
| 2024-02-02 | 1,200 | 85,100 | 0 | 30,400 | 1,200 | 54,700 |
| 2024-01-26 | 1,300 | 75,300 | 0 | 20,800 | 1,300 | 54,500 |
| 2024-01-19 | 1,700 | 68,800 | 0 | 20,200 | 1,700 | 48,600 |
| 2024-01-12 | 1,700 | 69,300 | 0 | 17,400 | 1,700 | 51,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240926 | 15:00 | 黒田精工 | 特定子会社の解散及び清算、孫会社の異動並びに資本再編に関するお知らせ |
| 20240730 | 15:00 | 黒田精工 | 連結子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240725 | 15:00 | 黒田精工 | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20240627 | 15:00 | 黒田精工 | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240627 | 15:00 | 黒田精工 | 支配株主等に関する事項について |
| 20240610 | 11:00 | 黒田精工 | 2024年３月期 決算説明会資料 |
| 20240213 | 15:00 | 黒田精工 | 2024年３月期 第３四半期決算短信〔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 |
|---|---|---|---|
| 7726 | 2 | 2024-06-19 07:45:42 | |
| 7726 | 2 | 電子公告｜IR情報｜黒田精工株式会社 | 2024-06-19 07:45:41 |
| 7726 | 2 | IRメール配信サービス｜IR情報｜黒田精工株式会社 | 2024-06-19 07:45:40 |
| 7726 | 2 | 株主総会｜IR情報｜黒田精工株式会社 | 2024-06-19 07:45:39 |
| 7726 | 2 | 株式情報｜IR情報｜黒田精工株式会社 | 2024-06-19 07:45:38 |
| 7726 | 2 | IRカレンダー｜IR情報｜黒田精工株式会社 | 2024-06-19 07:45:37 |
| 7726 | 2 | 財務情報｜IR情報｜黒田精工株式会社 | 2024-06-19 07:45:36 |
| 7726 | 2 | IR資料｜IR情報｜黒田精工株式会社 | 2024-06-19 07:45:35 |
| 7726 | 2 | 報告書（株主通信） | 2024-06-18 22:46:35 |
| 7726 | 2 | 有価証券報告書 | 2024-06-18 22:46:34 |