| 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 | 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% | 90% | 100% | 110% |
| 20241008 | 1,288 | 1,290 | 1,278 | 1,288 | 5,800 | -10 | 99% | 100% | 97% | ▼ | 100% | 96% | 91% | 99% | 109% |
| 20241009 | 1,288 | 1,289 | 1,281 | 1,283 | 700 | -5 | 100% | 100% | 12% | ▼▼ | 98% | 95% | 91% | 99% | 109% |
| 20241010 | 1,285 | 1,299 | 1,264 | 1,264 | 9,600 | -19 | 99% | 98% | 1371% | ▼▼▼ | 100% | 97% | 95% | 97% | 107% |
| 20241011 | 1,243 | 1,256 | 1,232 | 1,247 | 9,100 | -17 | 99% | 100% | 95% | ▼▼▼▼ | 99% | 95% | 96% | 96% | 104% |
| 20241015 | 1,255 | 1,261 | 1,231 | 1,240 | 9,900 | -7 | 99% | 99% | 109% | ▼▼▼▼▼ | 100% | 98% | 99% | 96% | 104% |
| 20241016 | 1,218 | 1,222 | 1,208 | 1,215 | 6,800 | -25 | 98% | 100% | 69% | ▼▼▼▼▼▼ | 99% | 96% | 99% | 94% | 101% |
| 20241017 | 1,216 | 1,217 | 1,204 | 1,204 | 5,400 | -11 | 99% | 99% | 79% | ▼▼▼▼▼▼▼ | 99% | 96% | 100% | 93% | 100% |
| 20241018 | 1,204 | 1,213 | 1,178 | 1,197 | 16,400 | -7 | 99% | 99% | 304% | ▼▼▼▼▼▼▼▼ | 99% | 95% | 101% | 92% | 100% |
| 20241021 | 1,195 | 1,195 | 1,185 | 1,188 | 5,000 | -9 | 99% | 99% | 30% | ▼▼▼▼▼▼▼▼▼ | 98% | 95% | 102% | 92% | 100% |
| 20241022 | 1,188 | 1,188 | 1,162 | 1,167 | 18,400 | -21 | 98% | 98% | 368% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 99% | 104% | 90% | 100% |
| 20241023 | 1,161 | 1,166 | 1,156 | 1,160 | 12,200 | -7 | 99% | 100% | 66% | ▼▼▼▼▼▼▼▼▼▼▼ | 98% | 100% | 104% | 89% | 100% |
| 20241024 | 1,161 | 1,161 | 1,110 | 1,139 | 19,700 | -21 | 98% | 98% | 161% | ▼▼▼▼▼▼▼▼▼▼▼▼ | 98% | 102% | 106% | 88% | 100% |
| 20241025 | 1,139 | 1,139 | 1,106 | 1,111 | 12,900 | -28 | 98% | 98% | 65% | ▼▼▼▼▼▼▼▼▼▼▼▼▼ | 102% | 105% | 109% | 86% | 100% |
| 20241028 | 1,106 | 1,134 | 1,106 | 1,126 | 14,900 | 15 | 101% | 102% | 116% | ▲ | 102% | 103% | 101% | 87% | 101% |
| 20241029 | 1,126 | 1,150 | 1,120 | 1,146 | 22,000 | 20 | 102% | 102% | 148% | ▲▲ | 101% | 101% | 95% | 88% | 103% |
| 20241030 | 1,150 | 1,165 | 1,141 | 1,157 | 6,800 | 11 | 101% | 101% | 31% | ▲▲▲ | 100% | 101% | 93% | 89% | 104% |
| 20241031 | 1,158 | 1,164 | 1,150 | 1,160 | 5,300 | 3 | 100% | 100% | 78% | ▲▲▲▲ | 100% | 102% | 94% | 89% | 104% |
| 20241101 | 1,148 | 1,161 | 1,138 | 1,144 | 5,100 | -16 | 99% | 100% | 96% | ▼ | 101% | 103% | 94% | 88% | 103% |
| 20241105 | 1,150 | 1,168 | 1,150 | 1,159 | 2,700 | 15 | 101% | 101% | 53% | ▲ | 100% | 104% | 93% | 89% | 104% |
| 20241106 | 1,164 | 1,164 | 1,156 | 1,163 | 3,800 | 4 | 100% | 100% | 141% | ▲▲ | 100% | 103% | 92% | 90% | 105% |
| 20241107 | 1,172 | 1,181 | 1,165 | 1,169 | 5,500 | 6 | 101% | 100% | 145% | ▲▲▲ | 99% | 97% | 92% | 91% | 105% |
| 20241108 | 1,172 | 1,174 | 1,150 | 1,160 | 9,000 | -9 | 99% | 99% | 164% | ▼ | 102% | 94% | 93% | 92% | 104% |
| 20241111 | 1,161 | 1,185 | 1,155 | 1,180 | 9,500 | 20 | 102% | 102% | 106% | ▲ | 102% | 91% | 91% | 95% | 106% |
| 20241112 | 1,186 | 1,260 | 1,177 | 1,206 | 15,200 | 26 | 102% | 102% | 160% | ▲▲ | 97% | 91% | 92% | 97% | 109% |
| 20241113 | 1,172 | 1,196 | 1,137 | 1,137 | 23,600 | -69 | 94% | 97% | 155% | ▼ | 97% | 95% | 95% | 94% | 102% |
| 20241114 | 1,133 | 1,134 | 1,057 | 1,097 | 37,900 | -40 | 96% | 97% | 161% | ▼▼ | 98% | 96% | 98% | 91% | 100% |
| 20241115 | 1,103 | 1,103 | 1,052 | 1,082 | 31,300 | -15 | 99% | 98% | 83% | ▼▼▼ | 98% | 99% | 100% | 90% | 100% |
| 20241118 | 1,073 | 1,081 | 1,055 | 1,056 | 13,300 | -26 | 98% | 98% | 42% | ▼▼▼▼ | 101% | 101% | 101% | 88% | 100% |
| 20241119 | 1,064 | 1,085 | 1,060 | 1,072 | 14,000 | 16 | 102% | 101% | 105% | ▲ | 99% | 101% | 100% | 89% | 102% |
| 20241120 | 1,066 | 1,074 | 1,043 | 1,051 | 19,900 | -21 | 98% | 99% | 142% | ▼ | 101% | 103% | 100% | 87% | 100% |
| 20241121 | 1,053 | 1,065 | 1,050 | 1,064 | 6,400 | 13 | 101% | 101% | 32% | ▲ | 101% | 102% | 99% | 88% | 101% |
| 20241122 | 1,057 | 1,065 | 1,056 | 1,064 | 3,500 | 0 | 100% | 101% | 55% | -- | 101% | 101% | 105% | 88% | 101% |
| 20241125 | 1,070 | 1,078 | 1,062 | 1,077 | 6,600 | 13 | 101% | 101% | 189% | ▲ | 100% | 100% | 105% | 89% | 102% |
| 20241126 | 1,077 | 1,083 | 1,064 | 1,076 | 11,100 | -1 | 100% | 100% | 168% | ▼ | 100% | 100% | 105% | 89% | 102% |
| 20241127 | 1,076 | 1,080 | 1,062 | 1,080 | 11,200 | 4 | 100% | 100% | 101% | ▲ | 101% | 101% | 106% | 90% | 103% |
| 20241128 | 1,068 | 1,080 | 1,063 | 1,080 | 1,900 | 0 | 100% | 101% | 17% | -- | 99% | 99% | 104% | 90% | 103% |
| 20241129 | 1,083 | 1,085 | 1,065 | 1,073 | 5,300 | -7 | 99% | 99% | 279% | ▼ | 100% | 98% | 105% | 89% | 102% |
| 20241202 | 1,073 | 1,082 | 1,063 | 1,076 | 2,900 | 3 | 100% | 100% | 55% | ▲ | 99% | 97% | 104% | 89% | 102% |
| 20241203 | 1,084 | 1,084 | 1,070 | 1,074 | 3,200 | -2 | 100% | 99% | 110% | ▼ | 100% | 98% | 105% | 89% | 102% |
| 20241204 | 1,070 | 1,071 | 1,055 | 1,069 | 9,300 | -5 | 100% | 100% | 291% | ▼▼ | 99% | 97% | 105% | 89% | 102% |
| 20241205 | 1,069 | 1,069 | 1,050 | 1,055 | 9,100 | -14 | 99% | 99% | 98% | ▼▼▼ | 100% | 98% | 107% | 87% | 100% |
| 20241206 | 1,055 | 1,063 | 1,043 | 1,050 | 17,900 | -5 | 100% | 100% | 197% | ▼▼▼▼ | 100% | 98% | 0% | 87% | 100% |
| 20241209 | 1,043 | 1,052 | 1,041 | 1,045 | 10,400 | -5 | 100% | 100% | 58% | ▼▼▼▼▼ | 99% | 96% | 0% | 87% | 100% |
| 20241210 | 1,053 | 1,060 | 1,042 | 1,042 | 20,300 | -3 | 100% | 99% | 195% | ▼▼▼▼▼▼ | 99% | 96% | 0% | 92% | 100% |
| 20241211 | 1,042 | 1,050 | 1,013 | 1,033 | 41,000 | -9 | 99% | 99% | 202% | ▼▼▼▼▼▼▼ | 99% | 97% | 0% | 94% | 100% |
| 20241212 | 1,040 | 1,040 | 1,010 | 1,025 | 38,500 | -8 | 99% | 99% | 94% | ▼▼▼▼▼▼▼▼ | 99% | 100% | 0% | 95% | 100% |
| 20241213 | 1,021 | 1,028 | 1,006 | 1,007 | 21,000 | -18 | 98% | 99% | 55% | ▼▼▼▼▼▼▼▼▼ | 98% | 112% | 0% | 93% | 100% |
| 20241216 | 1,006 | 1,013 | 960 | 984 | 68,900 | -23 | 98% | 98% | 328% | ▼▼▼▼▼▼▼▼▼▼ | 102% | 115% | 0% | 91% | 100% |
| 20241217 | 981 | 1,004 | 981 | 1,001 | 37,200 | 17 | 102% | 102% | 54% | ▲ | 100% | 0% | 0% | 93% | 102% |
| 20241218 | 1,007 | 1,014 | 998 | 1,008 | 15,500 | 7 | 101% | 100% | 42% | ▲▲ | 101% | 0% | 0% | 93% | 102% |
| 20241219 | 1,006 | 1,025 | 991 | 1,021 | 24,700 | 13 | 101% | 101% | 159% | ▲▲▲ | 108% | 0% | 0% | 95% | 104% |
| 20241220 | 1,039 | 1,158 | 1,039 | 1,127 | 49,800 | 106 | 110% | 108% | 202% | ▲▲▲▲ | % | % | % | 100% | 115% |
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 | 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 |
|---|---|---|---|
| 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 |