| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,027 | 1,038 | 1,027 | 1,029 | 3,300 | 2 | 100% | 100% | 87% | ▲ | 101% | 108% | 114% | 91% | 103% |
| 20250121 | 1,026 | 1,044 | 1,026 | 1,032 | 2,900 | 3 | 100% | 101% | 88% | ▲▲ | 100% | 105% | 112% | 92% | 102% |
| 20250122 | 1,042 | 1,045 | 1,040 | 1,040 | 1,300 | 8 | 101% | 100% | 45% | ▲▲▲ | 101% | 101% | 109% | 92% | 102% |
| 20250123 | 1,070 | 1,079 | 1,055 | 1,079 | 8,500 | 39 | 104% | 101% | 654% | ▲▲▲▲ | 103% | 101% | 108% | 96% | 105% |
| 20250124 | 1,079 | 1,110 | 1,071 | 1,109 | 9,800 | 30 | 103% | 103% | 115% | ▲▲▲▲▲ | 98% | 98% | 105% | 99% | 108% |
| 20250127 | 1,109 | 1,120 | 1,092 | 1,092 | 8,800 | -17 | 98% | 98% | 90% | ▼ | 99% | 101% | 106% | 98% | 106% |
| 20250128 | 1,096 | 1,100 | 1,083 | 1,084 | 3,200 | -8 | 99% | 99% | 36% | ▼▼ | 100% | 102% | 103% | 97% | 106% |
| 20250129 | 1,085 | 1,099 | 1,064 | 1,080 | 5,700 | -4 | 100% | 100% | 178% | ▼▼▼ | 101% | 102% | 97% | 97% | 105% |
| 20250130 | 1,078 | 1,110 | 1,071 | 1,090 | 7,400 | 10 | 101% | 101% | 130% | ▲ | 100% | 102% | 96% | 98% | 106% |
| 20250131 | 1,090 | 1,095 | 1,078 | 1,087 | 1,500 | -3 | 100% | 100% | 20% | ▼ | 101% | 104% | 96% | 98% | 106% |
| 20250203 | 1,093 | 1,115 | 1,085 | 1,103 | 18,900 | 16 | 101% | 101% | 1260% | ▲ | 100% | 105% | 93% | 99% | 107% |
| 20250204 | 1,096 | 1,104 | 1,096 | 1,098 | 1,900 | -5 | 100% | 100% | 10% | ▼ | 101% | 106% | 92% | 99% | 107% |
| 20250205 | 1,098 | 1,106 | 1,098 | 1,104 | 6,200 | 6 | 101% | 101% | 326% | ▲ | 101% | 106% | 91% | 100% | 107% |
| 20250206 | 1,102 | 1,140 | 1,100 | 1,116 | 11,400 | 12 | 101% | 101% | 184% | ▲▲ | 101% | 100% | 90% | 100% | 109% |
| 20250207 | 1,117 | 1,136 | 1,117 | 1,133 | 5,600 | 17 | 102% | 101% | 49% | ▲▲▲ | 102% | 89% | 89% | 100% | 110% |
| 20250210 | 1,133 | 1,160 | 1,120 | 1,155 | 13,300 | 22 | 102% | 102% | 238% | ▲▲▲▲ | 100% | 90% | 86% | 100% | 112% |
| 20250212 | 1,160 | 1,170 | 1,145 | 1,165 | 6,700 | 10 | 101% | 100% | 50% | ▲▲▲▲▲ | 96% | 90% | 85% | 100% | 113% |
| 20250213 | 1,165 | 1,166 | 1,100 | 1,121 | 17,000 | -44 | 96% | 96% | 254% | ▼ | 100% | 102% | 100% | 96% | 109% |
| 20250214 | 1,000 | 1,011 | 951 | 1,004 | 91,000 | -117 | 90% | 100% | 535% | ▼▼ | 100% | 101% | 100% | 86% | 100% |
| 20250217 | 1,005 | 1,006 | 998 | 1,002 | 9,600 | -2 | 100% | 100% | 11% | ▼▼▼ | 97% | 93% | 93% | 86% | 100% |
| 20250218 | 1,081 | 1,140 | 1,035 | 1,048 | 55,900 | 46 | 105% | 97% | 582% | ▲ | 97% | 96% | 96% | 90% | 105% |
| 20250219 | 1,050 | 1,050 | 1,012 | 1,021 | 21,100 | -27 | 97% | 97% | 38% | ▼ | 99% | 98% | 98% | 88% | 102% |
| 20250220 | 1,025 | 1,025 | 1,009 | 1,012 | 9,600 | -9 | 99% | 99% | 45% | ▼▼ | 100% | 100% | 100% | 87% | 101% |
| 20250225 | 1,001 | 1,046 | 1,001 | 1,002 | 6,400 | -10 | 99% | 100% | 67% | ▼▼▼ | 99% | 100% | 101% | 86% | 100% |
| 20250226 | 996 | 996 | 976 | 990 | 19,300 | -12 | 99% | 99% | 302% | ▼▼▼▼ | 101% | 99% | 101% | 85% | 100% |
| 20250227 | 994 | 1,005 | 994 | 1,005 | 8,000 | 15 | 102% | 101% | 41% | ▲ | 98% | 100% | 101% | 86% | 102% |
| 20250228 | 998 | 998 | 978 | 980 | 16,100 | -25 | 98% | 98% | 201% | ▼ | 101% | 101% | 102% | 84% | 100% |
| 20250303 | 989 | 1,001 | 981 | 996 | 6,100 | 16 | 102% | 101% | 38% | ▲ | 100% | 101% | 102% | 85% | 102% |
| 20250304 | 984 | 986 | 973 | 980 | 14,300 | -16 | 98% | 100% | 234% | ▼ | 101% | 102% | 103% | 84% | 100% |
| 20250305 | 980 | 989 | 977 | 987 | 6,500 | 7 | 101% | 101% | 45% | ▲ | 101% | 100% | 102% | 85% | 101% |
| 20250306 | 988 | 996 | 988 | 995 | 3,600 | 8 | 101% | 101% | 55% | ▲▲ | 100% | 101% | 102% | 85% | 102% |
| 20250307 | 988 | 1,000 | 983 | 992 | 2,900 | -3 | 100% | 100% | 81% | ▼ | 100% | 100% | 101% | 85% | 101% |
| 20250310 | 1,000 | 1,003 | 992 | 996 | 2,200 | 4 | 100% | 100% | 76% | ▲ | 100% | 101% | 102% | 85% | 102% |
| 20250311 | 983 | 989 | 982 | 984 | 2,500 | -12 | 99% | 100% | 114% | ▼ | 100% | 102% | 101% | 84% | 100% |
| 20250312 | 985 | 1,000 | 985 | 986 | 3,600 | 2 | 100% | 100% | 144% | ▲ | 101% | 101% | 100% | 85% | 101% |
| 20250313 | 990 | 1,001 | 990 | 995 | 2,300 | 9 | 101% | 101% | 64% | ▲▲ | 100% | 101% | 100% | 85% | 102% |
| 20250314 | 994 | 994 | 989 | 990 | 3,100 | -5 | 99% | 100% | 135% | ▼ | 100% | 102% | 100% | 88% | 101% |
| 20250317 | 987 | 997 | 987 | 987 | 7,000 | -3 | 100% | 100% | 226% | ▼▼ | 101% | 102% | 99% | 94% | 101% |
| 20250318 | 988 | 1,002 | 987 | 1,002 | 7,100 | 15 | 102% | 101% | 101% | ▲ | 100% | 100% | 95% | 96% | 102% |
| 20250319 | 1,004 | 1,009 | 1,000 | 1,004 | 9,500 | 2 | 100% | 100% | 134% | ▲▲ | 101% | 101% | 88% | 96% | 102% |
| 20250321 | 998 | 1,014 | 998 | 1,006 | 14,700 | 2 | 100% | 101% | 155% | ▲▲▲ | 100% | 100% | 87% | 99% | 103% |
| 20250324 | 992 | 1,004 | 992 | 995 | 12,100 | -11 | 99% | 100% | 82% | ▼ | 101% | 99% | 86% | 98% | 102% |
| 20250325 | 996 | 1,020 | 996 | 1,007 | 6,200 | 12 | 101% | 101% | 51% | ▲ | 101% | 99% | 86% | 100% | 103% |
| 20250326 | 999 | 1,007 | 999 | 1,004 | 4,700 | -3 | 100% | 101% | 76% | ▼ | 100% | 98% | 86% | 100% | 102% |
| 20250327 | 1,001 | 1,018 | 995 | 996 | 8,200 | -8 | 99% | 100% | 174% | ▼▼ | 101% | 101% | 88% | 99% | 102% |
| 20250328 | 976 | 995 | 976 | 988 | 5,800 | -8 | 99% | 101% | 71% | ▼▼▼ | 100% | 97% | 87% | 98% | 101% |
| 20250331 | 989 | 1,000 | 987 | 991 | 1,600 | 3 | 100% | 100% | 28% | ▲ | 99% | 89% | 87% | 98% | 101% |
| 20250401 | 992 | 994 | 983 | 983 | 2,700 | -8 | 99% | 99% | 169% | ▼ | 100% | 80% | 87% | 98% | 100% |
| 20250402 | 985 | 988 | 981 | 981 | 1,400 | -2 | 100% | 100% | 52% | ▼▼ | 98% | 83% | 88% | 97% | 100% |
| 20250403 | 975 | 975 | 943 | 958 | 10,600 | -23 | 98% | 98% | 757% | ▼▼▼ | 93% | 85% | 0% | 95% | 100% |
| 20250404 | 954 | 954 | 880 | 883 | 12,300 | -75 | 92% | 93% | 116% | ▼▼▼▼ | 99% | 105% | 0% | 88% | 100% |
| 20250408 | 794 | 800 | 775 | 788 | 20,900 | -95 | 89% | 99% | 170% | ▼▼▼▼▼ | 97% | 105% | 0% | 78% | 100% |
| 20250409 | 790 | 817 | 765 | 768 | 18,000 | -20 | 97% | 97% | 86% | ▼▼▼▼▼▼ | 99% | 101% | 0% | 76% | 100% |
| 20250410 | 821 | 821 | 795 | 812 | 6,300 | 44 | 106% | 99% | 35% | ▲ | 102% | 105% | 0% | 81% | 106% |
| 20250411 | 800 | 815 | 791 | 814 | 10,900 | 2 | 100% | 102% | 173% | ▲▲ | 101% | 105% | 0% | 81% | 106% |
| 20250414 | 818 | 840 | 818 | 830 | 6,600 | 16 | 102% | 101% | 61% | ▲▲▲ | 100% | 104% | 0% | 82% | 108% |
| 20250415 | 830 | 845 | 826 | 830 | 4,100 | 0 | 100% | 100% | 62% | -- | 99% | 0% | 0% | 82% | 108% |
| 20250416 | 840 | 842 | 829 | 833 | 4,600 | 3 | 100% | 99% | 112% | ▲ | 100% | 0% | 0% | 83% | 108% |
| 20250417 | 834 | 837 | 825 | 837 | 3,900 | 4 | 100% | 100% | 85% | ▲▲ | 103% | 0% | 0% | 83% | 109% |
| 20250418 | 838 | 865 | 831 | 861 | 5,500 | 24 | 103% | 103% | 141% | ▲▲▲ | % | % | % | 86% | 112% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 4,000 | 78,100 | 0 | 38,700 | 4,000 | 39,400 |
| 2025-04-04 | 600 | 100,200 | 0 | 43,100 | 600 | 57,100 |
| 2025-03-28 | 100 | 103,100 | 0 | 43,300 | 100 | 59,800 |
| 2025-03-21 | 0 | 102,200 | 0 | 42,800 | 0 | 59,400 |
| 2025-03-14 | 0 | 92,900 | 0 | 42,700 | 0 | 50,200 |
| 2025-03-07 | 200 | 93,500 | 0 | 42,500 | 200 | 51,000 |
| 2025-02-28 | 400 | 90,300 | 0 | 42,700 | 400 | 47,600 |
| 2025-02-21 | 1,200 | 91,800 | 0 | 43,200 | 1,200 | 48,600 |
| 2025-02-14 | 1,600 | 88,400 | 0 | 39,000 | 1,600 | 49,400 |
| 2025-02-07 | 900 | 93,800 | 0 | 44,400 | 900 | 49,400 |
| 2025-01-31 | 900 | 100,800 | 0 | 42,200 | 900 | 58,600 |
| 2025-01-24 | 600 | 100,100 | 0 | 39,600 | 600 | 60,500 |
| 2025-01-17 | 1,600 | 114,000 | 0 | 39,500 | 1,600 | 74,500 |
| 2025-01-10 | 1,900 | 113,200 | 0 | 41,300 | 1,900 | 71,900 |
| 2024-12-27 | 2,000 | 115,000 | 0 | 43,200 | 2,000 | 71,800 |
| 2024-12-20 | 2,400 | 134,600 | 0 | 42,200 | 2,400 | 92,400 |
| 2024-12-13 | 1,200 | 119,100 | 0 | 41,600 | 1,200 | 77,500 |
| 2024-12-06 | 1,700 | 101,300 | 0 | 41,200 | 1,700 | 60,100 |
| 2024-11-29 | 1,700 | 94,700 | 0 | 38,400 | 1,700 | 56,300 |
| 2024-11-22 | 2,000 | 102,100 | 0 | 40,100 | 2,000 | 62,000 |
| 2024-11-15 | 3,000 | 110,100 | 0 | 38,700 | 3,000 | 71,400 |
| 2024-11-08 | 1,100 | 95,500 | 0 | 38,800 | 1,100 | 56,700 |
| 2024-11-01 | 200 | 97,100 | 0 | 38,700 | 200 | 58,400 |
| 2024-10-25 | 200 | 98,100 | 0 | 38,100 | 200 | 60,000 |
| 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 |
|---|---|---|---|
| 20241227 | 11:00 | 黒田精工 | 非上場の親会社等の決算情報に関するお知らせ |
| 20241114 | 10:30 | 黒田精工 | 2025年3月期 第2四半期（中間期）決算補足説明資料 |
| 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 |