[5108]ブリヂストン:【タイヤ】国内首位海外で生産拠点拡張進める
Yahoo! 【プライム/10ゴム製品】 売上高:44300960 当期純利益:2849890 総資産:57235200 時価:52157億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 7,218 | 7,310 | 7,213 | 7,287 | 1,477,700 | -612,900 | 100% | ▼ | 8288 | 0 | 0 | 100% | 8% |
| 20251212 | 7,212 | 7,308 | 7,207 | 7,308 | 2,097,400 | 849,800 | 102% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20251204 | 7,256 | 7,378 | 7,250 | 7,344 | 1,613,500 | -208,300 | 100% | ▲▲▲ | 8882 | 0 | 0 | 100% | 8% |
| 20251203 | 7,367 | 7,450 | 7,316 | 7,316 | 1,821,800 | 423,000 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20251202 | 7,222 | 7,310 | 7,195 | 7,298 | 1,398,800 | -213,500 | 101% | ▲ | 8882 | 51 | 0 | 100% | 7% |
| 20251128 | 7,287 | 7,336 | 7,251 | 7,323 | 1,266,400 | -211,300 | 100% | ▲ | 2222 | 51 | 0 | 100% | 9% |
| 20251111 | 6,923 | 6,994 | 6,920 | 6,982 | 1,728,500 | 107,600 | 101% | ▲▲▲ | 1111 | 41 | 4 | 100% | 8% |
| 20251126 | 7,250 | 7,329 | 7,205 | 7,290 | 2,090,600 | 341,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 9% |
| 20251114 | 7,250 | 7,330 | 7,161 | 7,314 | 2,126,700 | -521,600 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20251113 | 7,175 | 7,250 | 6,996 | 7,250 | 2,648,300 | -2,016,000 | 101% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 11% |
| 20251112 | 7,008 | 7,280 | 6,891 | 7,210 | 4,664,300 | 2,935,800 | 103% | ▲▲▲▲ | 1711 | 10 | 0 | 100% | 11% |
| 20251121 | 7,100 | 7,242 | 7,074 | 7,222 | 3,437,600 | 1,785,200 | 102% | ▲ | 7771 | 10 | 0 | 99% | 8% |
| 20251117 | 7,198 | 7,290 | 7,195 | 7,258 | 1,906,800 | -219,900 | 99% | ▼ | 8288 | 0 | 0 | 99% | 8% |
| 20251125 | 7,270 | 7,284 | 7,182 | 7,188 | 1,749,600 | -1,688,000 | 100% | ▼ | 2228 | 0 | 0 | 98% | 7% |
| 20251119 | 7,159 | 7,216 | 7,104 | 7,137 | 1,894,500 | -131,400 | 100% | ▲ | 8282 | 0 | 0 | 98% | 6% |
| 20251201 | 7,315 | 7,335 | 7,197 | 7,197 | 1,612,300 | 345,900 | 98% | ▼ | 7717 | 0 | 0 | 98% | 6% |
| 20251210 | 7,185 | 7,276 | 7,172 | 7,228 | 1,945,600 | 418,300 | 102% | ▲▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20251211 | 7,249 | 7,258 | 7,164 | 7,172 | 1,247,600 | -698,000 | 99% | ▼ | 8828 | 0 | 0 | 98% | 2% |
| 20251120 | 7,215 | 7,267 | 7,103 | 7,104 | 1,652,400 | -242,100 | 100% | ▼ | 2828 | 51 | 0 | 97% | 6% |
| 20251118 | 7,305 | 7,333 | 7,077 | 7,107 | 2,025,900 | 119,100 | 98% | ▼▼ | 1717 | 0 | 0 | 97% | 6% |
| 20251209 | 7,100 | 7,168 | 7,090 | 7,101 | 1,527,300 | -242,500 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251208 | 7,032 | 7,080 | 6,998 | 7,080 | 1,769,800 | -1,664,100 | 101% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20251205 | 7,120 | 7,156 | 7,000 | 7,000 | 3,433,900 | 1,820,400 | 95% | ▼ | 7777 | 0 | 0 | 95% | 2% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 224,100 | 221,500 | 94,100 | 40,900 | 130,000 | 180,600 |
| 2025-11-21 | 209,600 | 221,000 | 92,200 | 40,500 | 117,400 | 180,500 |
| 2025-11-28 | 202,000 | 232,600 | 97,600 | 39,100 | 104,400 | 193,500 |
| 2025-12-05 | 606,700 | 153,800 | 181,100 | 36,200 | 425,600 | 117,600 |