| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 107% | 100% | 114% |
| 20241002 | 2,286 | 2,332 | 2,255 | 2,262 | 85,500 | -66 | 97% | 99% | 93% | ▼ | 99% | 98% | 104% | 97% | 111% |
| 20241003 | 2,362 | 2,378 | 2,330 | 2,341 | 95,600 | 79 | 103% | 99% | 112% | ▲ | 101% | 98% | 104% | 100% | 115% |
| 20241004 | 2,375 | 2,422 | 2,350 | 2,406 | 156,100 | 65 | 103% | 101% | 163% | ▲▲ | 99% | 96% | 101% | 100% | 118% |
| 20241007 | 2,434 | 2,442 | 2,390 | 2,404 | 85,500 | -2 | 100% | 99% | 55% | ▼ | 99% | 99% | 105% | 100% | 118% |
| 20241008 | 2,354 | 2,378 | 2,313 | 2,324 | 110,900 | -80 | 97% | 99% | 130% | ▼▼ | 100% | 100% | 110% | 97% | 114% |
| 20241009 | 2,316 | 2,335 | 2,273 | 2,322 | 162,300 | -2 | 100% | 100% | 146% | ▼▼▼ | 99% | 99% | 110% | 97% | 114% |
| 20241010 | 2,321 | 2,350 | 2,288 | 2,305 | 71,000 | -17 | 99% | 99% | 44% | ▼▼▼▼ | 101% | 99% | 110% | 96% | 113% |
| 20241011 | 2,303 | 2,374 | 2,298 | 2,326 | 109,900 | 21 | 101% | 101% | 155% | ▲ | 99% | 97% | 108% | 97% | 112% |
| 20241015 | 2,360 | 2,370 | 2,322 | 2,327 | 57,200 | 1 | 100% | 99% | 52% | ▲▲ | 99% | 99% | 111% | 97% | 112% |
| 20241016 | 2,298 | 2,322 | 2,265 | 2,285 | 58,000 | -42 | 98% | 99% | 101% | ▼ | 100% | 98% | 111% | 95% | 109% |
| 20241017 | 2,280 | 2,312 | 2,269 | 2,289 | 42,800 | 4 | 100% | 100% | 74% | ▲ | 99% | 96% | 110% | 95% | 108% |
| 20241018 | 2,304 | 2,304 | 2,263 | 2,281 | 38,100 | -8 | 100% | 99% | 89% | ▼ | 99% | 95% | 111% | 95% | 106% |
| 20241021 | 2,295 | 2,302 | 2,266 | 2,282 | 67,300 | 1 | 100% | 99% | 177% | ▲ | 99% | 99% | 112% | 95% | 105% |
| 20241022 | 2,266 | 2,275 | 2,222 | 2,238 | 82,300 | -44 | 98% | 99% | 122% | ▼ | 99% | 100% | 114% | 93% | 103% |
| 20241023 | 2,230 | 2,243 | 2,203 | 2,207 | 69,400 | -31 | 99% | 99% | 84% | ▼▼ | 99% | 110% | 112% | 92% | 100% |
| 20241024 | 2,207 | 2,214 | 2,163 | 2,190 | 55,500 | -17 | 99% | 99% | 80% | ▼▼▼ | 99% | 112% | 113% | 91% | 100% |
| 20241025 | 2,193 | 2,199 | 2,151 | 2,174 | 58,700 | -16 | 99% | 99% | 106% | ▼▼▼▼ | 103% | 113% | 114% | 90% | 100% |
| 20241028 | 2,174 | 2,247 | 2,174 | 2,241 | 70,100 | 67 | 103% | 103% | 119% | ▲ | 99% | 108% | 109% | 93% | 103% |
| 20241029 | 2,267 | 2,285 | 2,223 | 2,241 | 67,600 | 0 | 100% | 99% | 96% | -- | 98% | 99% | 99% | 93% | 103% |
| 20241030 | 2,491 | 2,538 | 2,408 | 2,438 | 504,700 | 197 | 109% | 98% | 747% | ▲ | 99% | 102% | 100% | 100% | 112% |
| 20241031 | 2,488 | 2,490 | 2,408 | 2,462 | 118,900 | 24 | 101% | 99% | 24% | ▲▲ | 101% | 105% | 103% | 100% | 113% |
| 20241101 | 2,412 | 2,473 | 2,405 | 2,443 | 86,500 | -19 | 99% | 101% | 73% | ▼ | 98% | 99% | 99% | 99% | 112% |
| 20241105 | 2,493 | 2,493 | 2,426 | 2,453 | 94,200 | 10 | 100% | 98% | 109% | ▲ | 100% | 99% | 101% | 100% | 113% |
| 20241106 | 2,453 | 2,494 | 2,443 | 2,461 | 83,100 | 8 | 100% | 100% | 88% | ▲▲ | 101% | 96% | 98% | 100% | 113% |
| 20241107 | 2,529 | 2,576 | 2,520 | 2,542 | 99,100 | 81 | 103% | 101% | 119% | ▲▲▲ | 96% | 95% | 97% | 100% | 117% |
| 20241108 | 2,557 | 2,557 | 2,466 | 2,466 | 65,000 | -76 | 97% | 96% | 66% | ▼ | 99% | 97% | 100% | 97% | 113% |
| 20241111 | 2,463 | 2,468 | 2,414 | 2,431 | 41,200 | -35 | 99% | 99% | 63% | ▼▼ | 99% | 98% | 100% | 96% | 112% |
| 20241112 | 2,451 | 2,464 | 2,393 | 2,415 | 44,400 | -16 | 99% | 99% | 108% | ▼▼▼ | 101% | 102% | 100% | 95% | 111% |
| 20241113 | 2,407 | 2,457 | 2,385 | 2,420 | 86,000 | 5 | 100% | 101% | 194% | ▲ | 99% | 102% | 100% | 95% | 111% |
| 20241114 | 2,420 | 2,458 | 2,396 | 2,396 | 51,300 | -24 | 99% | 99% | 60% | ▼ | 99% | 101% | 101% | 94% | 110% |
| 20241115 | 2,407 | 2,434 | 2,383 | 2,383 | 51,100 | -13 | 99% | 99% | 100% | ▼▼ | 102% | 105% | 102% | 94% | 110% |
| 20241118 | 2,369 | 2,406 | 2,360 | 2,405 | 40,200 | 22 | 101% | 102% | 79% | ▲ | 101% | 102% | 100% | 95% | 111% |
| 20241119 | 2,425 | 2,463 | 2,425 | 2,457 | 52,500 | 52 | 102% | 101% | 131% | ▲▲ | 98% | 100% | 98% | 97% | 113% |
| 20241120 | 2,467 | 2,486 | 2,423 | 2,428 | 36,800 | -29 | 99% | 98% | 70% | ▼ | 99% | 101% | 100% | 96% | 112% |
| 20241121 | 2,419 | 2,433 | 2,376 | 2,389 | 39,400 | -39 | 98% | 99% | 107% | ▼▼ | 102% | 97% | 99% | 94% | 110% |
| 20241122 | 2,437 | 2,488 | 2,437 | 2,476 | 76,500 | 87 | 104% | 102% | 194% | ▲ | 99% | 93% | 97% | 97% | 114% |
| 20241125 | 2,500 | 2,510 | 2,462 | 2,463 | 85,600 | -13 | 99% | 99% | 112% | ▼ | 100% | 96% | 99% | 97% | 110% |
| 20241126 | 2,437 | 2,461 | 2,411 | 2,448 | 41,700 | -15 | 99% | 100% | 49% | ▼▼ | 96% | 97% | 99% | 96% | 109% |
| 20241127 | 2,448 | 2,448 | 2,340 | 2,353 | 81,200 | -95 | 96% | 96% | 195% | ▼▼▼ | 100% | 103% | 104% | 93% | 100% |
| 20241128 | 2,325 | 2,357 | 2,323 | 2,335 | 44,800 | -18 | 99% | 100% | 55% | ▼▼▼▼ | 100% | 100% | 103% | 92% | 100% |
| 20241129 | 2,343 | 2,356 | 2,331 | 2,335 | 35,400 | 0 | 100% | 100% | 79% | -- | 100% | 101% | 103% | 92% | 100% |
| 20241202 | 2,345 | 2,364 | 2,338 | 2,350 | 44,000 | 15 | 101% | 100% | 124% | ▲ | 102% | 101% | 103% | 92% | 101% |
| 20241203 | 2,350 | 2,405 | 2,346 | 2,386 | 68,900 | 36 | 102% | 102% | 157% | ▲▲ | 97% | 100% | 101% | 94% | 102% |
| 20241204 | 2,403 | 2,430 | 2,335 | 2,335 | 63,300 | -51 | 98% | 97% | 92% | ▼ | 100% | 104% | 103% | 92% | 100% |
| 20241205 | 2,340 | 2,357 | 2,321 | 2,340 | 42,700 | 5 | 100% | 100% | 67% | ▲ | 100% | 103% | 102% | 95% | 100% |
| 20241206 | 2,361 | 2,408 | 2,361 | 2,362 | 53,900 | 22 | 101% | 100% | 126% | ▲▲ | 100% | 101% | 0% | 95% | 101% |
| 20241209 | 2,365 | 2,426 | 2,365 | 2,374 | 54,500 | 12 | 101% | 100% | 101% | ▲▲▲ | 100% | 100% | 0% | 96% | 102% |
| 20241210 | 2,405 | 2,418 | 2,389 | 2,397 | 54,400 | 23 | 101% | 100% | 100% | ▲▲▲▲ | 100% | 99% | 0% | 97% | 103% |
| 20241211 | 2,428 | 2,428 | 2,382 | 2,423 | 57,000 | 26 | 101% | 100% | 105% | ▲▲▲▲▲ | 98% | 99% | 0% | 98% | 104% |
| 20241212 | 2,433 | 2,434 | 2,386 | 2,391 | 37,000 | -32 | 99% | 98% | 65% | ▼ | 100% | 102% | 0% | 97% | 102% |
| 20241213 | 2,377 | 2,400 | 2,350 | 2,380 | 70,100 | -11 | 100% | 100% | 189% | ▼▼ | 101% | 102% | 0% | 96% | 102% |
| 20241216 | 2,382 | 2,439 | 2,380 | 2,415 | 55,600 | 35 | 101% | 101% | 79% | ▲ | 100% | 100% | 0% | 98% | 103% |
| 20241217 | 2,424 | 2,425 | 2,386 | 2,413 | 70,800 | -2 | 100% | 100% | 127% | ▼ | 100% | 0% | 0% | 97% | 103% |
| 20241218 | 2,390 | 2,420 | 2,380 | 2,380 | 36,800 | -33 | 99% | 100% | 52% | ▼▼ | 103% | 0% | 0% | 96% | 102% |
| 20241219 | 2,357 | 2,438 | 2,351 | 2,420 | 87,500 | 40 | 102% | 103% | 238% | ▲ | 99% | 0% | 0% | 98% | 104% |
| 20241220 | 2,438 | 2,467 | 2,419 | 2,419 | 65,900 | -1 | 100% | 99% | 75% | ▼ | % | % | % | 98% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 8,500 | 161,100 | 700 | 49,300 | 7,800 | 111,800 |
| 2024-12-06 | 10,100 | 148,800 | 800 | 48,800 | 9,300 | 100,000 |
| 2024-11-29 | 10,200 | 142,600 | 800 | 51,000 | 9,400 | 91,600 |
| 2024-11-22 | 11,600 | 136,300 | 500 | 46,600 | 11,100 | 89,700 |
| 2024-11-15 | 9,400 | 132,100 | 500 | 45,100 | 8,900 | 87,000 |
| 2024-11-08 | 10,200 | 141,500 | 600 | 46,600 | 9,600 | 94,900 |
| 2024-11-01 | 12,400 | 136,200 | 500 | 42,500 | 11,900 | 93,700 |
| 2024-10-25 | 13,200 | 155,000 | 600 | 42,600 | 12,600 | 112,400 |
| 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 |
|---|---|---|---|
| 20241029 | 15:30 | 黒崎播磨 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241029 | 15:30 | 黒崎播磨 | 業績予想及び配当予想に関するお知らせ |
| 20241029 | 15:30 | 黒崎播磨 | 2025年3月期 第2四半期決算補足説明資料 |
| 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 | 2024-12-21 18:24:53 |
| 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 |