| 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 | 1,007 | 1,019 | 1,001 | 1,013 | 214,500 | -6 | 99% | 101% | 63% | ▼ | 99% | 98% | 102% | 96% | 116% |
| 20250121 | 1,026 | 1,027 | 1,010 | 1,016 | 170,600 | 3 | 100% | 99% | 80% | ▲ | 99% | 98% | 106% | 96% | 114% |
| 20250122 | 1,024 | 1,024 | 1,009 | 1,017 | 184,600 | 1 | 100% | 99% | 108% | ▲▲ | 98% | 99% | 108% | 96% | 107% |
| 20250123 | 1,012 | 1,015 | 993 | 995 | 535,000 | -22 | 98% | 98% | 290% | ▼ | 101% | 100% | 109% | 94% | 105% |
| 20250124 | 995 | 1,010 | 991 | 1,008 | 273,600 | 13 | 101% | 101% | 51% | ▲ | 100% | 99% | 113% | 95% | 106% |
| 20250127 | 1,010 | 1,019 | 1,004 | 1,008 | 218,400 | 0 | 100% | 100% | 80% | -- | 99% | 100% | 113% | 95% | 105% |
| 20250128 | 1,005 | 1,011 | 998 | 999 | 370,800 | -9 | 99% | 99% | 170% | ▼ | 99% | 97% | 113% | 94% | 104% |
| 20250129 | 1,005 | 1,006 | 996 | 996 | 363,500 | -3 | 100% | 99% | 98% | ▼▼ | 100% | 97% | 114% | 94% | 102% |
| 20250130 | 999 | 999 | 993 | 997 | 317,600 | 1 | 100% | 100% | 87% | ▲ | 100% | 97% | 114% | 94% | 102% |
| 20250131 | 999 | 1,005 | 995 | 1,000 | 173,300 | 3 | 100% | 100% | 55% | ▲▲ | 97% | 97% | 114% | 94% | 101% |
| 20250203 | 997 | 997 | 962 | 968 | 1,010,600 | -32 | 97% | 97% | 583% | ▼ | 99% | 99% | 116% | 91% | 100% |
| 20250204 | 980 | 984 | 970 | 973 | 296,200 | 5 | 101% | 99% | 29% | ▲ | 99% | 102% | 117% | 92% | 101% |
| 20250205 | 973 | 977 | 956 | 960 | 414,400 | -13 | 99% | 99% | 140% | ▼ | 100% | 103% | 118% | 91% | 100% |
| 20250206 | 966 | 973 | 966 | 970 | 180,900 | 10 | 101% | 100% | 44% | ▲ | 98% | 106% | 115% | 94% | 101% |
| 20250207 | 970 | 972 | 953 | 953 | 428,500 | -17 | 98% | 98% | 237% | ▼ | 102% | 108% | 115% | 92% | 100% |
| 20250210 | 959 | 975 | 959 | 974 | 245,300 | 21 | 102% | 102% | 57% | ▲ | 101% | 107% | 111% | 94% | 102% |
| 20250212 | 979 | 995 | 975 | 992 | 345,400 | 18 | 102% | 101% | 141% | ▲▲ | 99% | 109% | 109% | 97% | 104% |
| 20250213 | 995 | 999 | 979 | 990 | 621,200 | -2 | 100% | 99% | 180% | ▼ | 101% | 108% | 107% | 97% | 104% |
| 20250214 | 1,011 | 1,029 | 991 | 1,026 | 992,800 | 36 | 104% | 101% | 160% | ▲ | 101% | 111% | 105% | 100% | 108% |
| 20250217 | 1,028 | 1,048 | 1,025 | 1,038 | 527,400 | 12 | 101% | 101% | 53% | ▲▲ | 101% | 110% | 104% | 100% | 109% |
| 20250218 | 1,035 | 1,065 | 1,021 | 1,047 | 502,200 | 9 | 101% | 101% | 95% | ▲▲▲ | 103% | 105% | 102% | 100% | 110% |
| 20250219 | 1,055 | 1,090 | 1,051 | 1,088 | 648,900 | 41 | 104% | 103% | 129% | ▲▲▲▲ | 101% | 103% | 100% | 100% | 114% |
| 20250220 | 1,080 | 1,089 | 1,058 | 1,089 | 471,900 | 1 | 100% | 101% | 73% | ▲▲▲▲▲ | 102% | 97% | 96% | 100% | 114% |
| 20250225 | 1,120 | 1,147 | 1,108 | 1,138 | 421,000 | 49 | 104% | 102% | 89% | ▲▲▲▲▲▲ | 98% | 96% | 95% | 100% | 119% |
| 20250226 | 1,135 | 1,144 | 1,094 | 1,111 | 516,900 | -27 | 98% | 98% | 123% | ▼ | 100% | 96% | 97% | 98% | 117% |
| 20250227 | 1,110 | 1,120 | 1,102 | 1,107 | 265,300 | -4 | 100% | 100% | 51% | ▼▼ | 99% | 98% | 100% | 97% | 116% |
| 20250228 | 1,082 | 1,095 | 1,064 | 1,072 | 497,400 | -35 | 97% | 99% | 187% | ▼▼▼ | 100% | 96% | 99% | 94% | 112% |
| 20250303 | 1,090 | 1,104 | 1,077 | 1,085 | 352,900 | 13 | 101% | 100% | 71% | ▲ | 98% | 98% | 100% | 95% | 114% |
| 20250304 | 1,075 | 1,080 | 1,040 | 1,055 | 637,400 | -30 | 97% | 98% | 181% | ▼ | 102% | 99% | 103% | 93% | 111% |
| 20250305 | 1,045 | 1,065 | 1,044 | 1,063 | 190,100 | 8 | 101% | 102% | 30% | ▲ | 99% | 97% | 99% | 93% | 112% |
| 20250306 | 1,067 | 1,072 | 1,047 | 1,051 | 412,900 | -12 | 99% | 99% | 217% | ▼ | 101% | 100% | 100% | 92% | 110% |
| 20250307 | 1,040 | 1,057 | 1,040 | 1,051 | 292,800 | 0 | 100% | 101% | 71% | -- | 98% | 101% | 98% | 92% | 110% |
| 20250310 | 1,053 | 1,053 | 1,026 | 1,030 | 412,600 | -21 | 98% | 98% | 141% | ▼ | 102% | 106% | 102% | 91% | 108% |
| 20250311 | 1,015 | 1,039 | 1,012 | 1,038 | 289,100 | 8 | 101% | 102% | 70% | ▲ | 100% | 104% | 98% | 91% | 109% |
| 20250312 | 1,034 | 1,055 | 1,034 | 1,035 | 238,400 | -3 | 100% | 100% | 82% | ▼ | 100% | 103% | 94% | 91% | 106% |
| 20250313 | 1,045 | 1,053 | 1,039 | 1,040 | 157,000 | 5 | 100% | 100% | 66% | ▲ | 101% | 102% | 91% | 91% | 105% |
| 20250314 | 1,055 | 1,089 | 1,051 | 1,067 | 488,200 | 27 | 103% | 101% | 311% | ▲▲ | 101% | 98% | 88% | 94% | 108% |
| 20250317 | 1,071 | 1,080 | 1,063 | 1,079 | 383,600 | 12 | 101% | 101% | 79% | ▲▲▲ | 99% | 96% | 87% | 95% | 105% |
| 20250318 | 1,080 | 1,080 | 1,065 | 1,073 | 338,800 | -6 | 99% | 99% | 88% | ▼ | 101% | 96% | 85% | 94% | 104% |
| 20250319 | 1,070 | 1,089 | 1,067 | 1,077 | 325,900 | 4 | 100% | 101% | 96% | ▲ | 98% | 96% | 82% | 95% | 105% |
| 20250321 | 1,075 | 1,075 | 1,051 | 1,051 | 401,700 | -26 | 98% | 98% | 123% | ▼ | 99% | 97% | 84% | 92% | 102% |
| 20250324 | 1,049 | 1,053 | 1,038 | 1,038 | 327,600 | -13 | 99% | 99% | 82% | ▼▼ | 99% | 94% | 85% | 91% | 101% |
| 20250325 | 1,041 | 1,042 | 1,024 | 1,031 | 573,600 | -7 | 99% | 99% | 175% | ▼▼▼ | 100% | 93% | 86% | 91% | 100% |
| 20250326 | 1,031 | 1,037 | 1,026 | 1,032 | 246,500 | 1 | 100% | 100% | 43% | ▲ | 99% | 92% | 86% | 93% | 100% |
| 20250327 | 1,030 | 1,035 | 1,015 | 1,017 | 694,200 | -15 | 99% | 99% | 282% | ▼ | 101% | 97% | 91% | 92% | 100% |
| 20250328 | 972 | 998 | 972 | 980 | 779,500 | -37 | 96% | 101% | 112% | ▼▼ | 99% | 94% | 92% | 90% | 100% |
| 20250331 | 960 | 966 | 944 | 955 | 698,700 | -25 | 97% | 99% | 90% | ▼▼▼ | 99% | 89% | 93% | 88% | 100% |
| 20250401 | 955 | 965 | 942 | 947 | 419,000 | -8 | 99% | 99% | 60% | ▼▼▼▼ | 100% | 87% | 94% | 88% | 100% |
| 20250402 | 943 | 946 | 926 | 939 | 612,300 | -8 | 99% | 100% | 146% | ▼▼▼▼▼ | 101% | 92% | 98% | 87% | 100% |
| 20250403 | 900 | 918 | 891 | 906 | 870,200 | -33 | 96% | 101% | 142% | ▼▼▼▼▼▼ | 96% | 93% | 0% | 84% | 100% |
| 20250404 | 888 | 894 | 819 | 852 | 1,297,900 | -54 | 94% | 96% | 149% | ▼▼▼▼▼▼▼ | 102% | 104% | 0% | 79% | 100% |
| 20250408 | 810 | 836 | 809 | 825 | 553,600 | -27 | 97% | 102% | 43% | ▼▼▼▼▼▼▼▼ | 96% | 105% | 0% | 76% | 100% |
| 20250409 | 810 | 839 | 763 | 780 | 1,336,500 | -45 | 95% | 96% | 241% | ▼▼▼▼▼▼▼▼▼ | 96% | 99% | 0% | 72% | 100% |
| 20250410 | 864 | 864 | 815 | 827 | 817,300 | 47 | 106% | 96% | 61% | ▲ | 103% | 108% | 0% | 77% | 106% |
| 20250411 | 797 | 823 | 785 | 823 | 381,800 | -4 | 100% | 103% | 47% | ▼ | 100% | 105% | 0% | 76% | 106% |
| 20250414 | 840 | 849 | 832 | 840 | 377,300 | 17 | 102% | 100% | 99% | ▲ | 100% | 104% | 0% | 78% | 108% |
| 20250415 | 853 | 856 | 845 | 854 | 246,800 | 14 | 102% | 100% | 65% | ▲▲ | 98% | 0% | 0% | 79% | 109% |
| 20250416 | 854 | 854 | 830 | 834 | 319,900 | -20 | 98% | 98% | 130% | ▼ | 102% | 0% | 0% | 77% | 107% |
| 20250417 | 840 | 862 | 836 | 859 | 312,800 | 25 | 103% | 102% | 98% | ▲ | 102% | 0% | 0% | 80% | 110% |
| 20250418 | 870 | 886 | 863 | 886 | 328,100 | 27 | 103% | 102% | 105% | ▲▲ | % | % | % | 84% | 114% |
信用取引情報
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250313 | 16:00 | 黒田グループ | 3ヵ年計画の策定に関するお知らせ |
| 20250213 | 16:00 | 黒田グループ | 2025年3月期 第3四半期決算短信〔IFRS〕（連結） |
| 20250213 | 16:00 | 黒田グループ | 自己株式の消却に関するお知らせ |
| 20250213 | 16:00 | 黒田グループ | 当社連結子会社における新法人（孫会社）設立に関するお知らせ |
| 20250115 | 16:00 | 黒田グループ | 組織改編および執行役員人事について |
| 20250115 | 16:00 | 黒田グループ | 取締役候補者（監査等委員である取締役を除く）決定のお知らせ |
| 20241217 | 08:00 | 黒田グループ | 東京証券取引所スタンダード市場への上場に伴う当社決算情報等のお知らせ |
| 20241217 | 08:00 | 黒田グループ | 東京証券取引所スタンダード市場への上場のお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V40K | 350 | 2025-01-21 09:11 | 黒田グループ株式会社 | ＫＭ２， Ｌ．Ｐ． | 変更報告書 |
| S100V296 | 360 | 2025-01-09 12:22 | 黒田グループ株式会社 | ＫＭ２， Ｌ．Ｐ． | 訂正報告書（大量保有報告書・変更報告書） |
| S100V29D | 360 | 2025-01-09 12:16 | 黒田グループ株式会社 | ＫＭ２， Ｌ．Ｐ． | 訂正報告書（大量保有報告書・変更報告書） |
| S100V08Z | 350 | 2024-12-25 10:48 | 黒田グループ株式会社 | ＫＭ２， Ｌ．Ｐ． | 変更報告書 |
| S100UZZ8 | 350 | 2024-12-24 16:58 | 黒田グループ株式会社 | ＫＭ２， Ｌ．Ｐ． | 大量保有報告書 |