[5122]オカモト:【コンドーム】自動車部品、M＆Ａ事業拡大
Yahoo! 【プライム/10ゴム製品】 売上高:1091070 当期純利益:66740 総資産:1461340 時価:1050億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 5,490 | 5,490 | 5,260 | 5,280 | 17,700 | -12,900 | 98% | ▼▼ | 8828 | 0 | 20 | 95% | 0% |
| 20251223 | 5,260 | 5,380 | 5,200 | 5,340 | 13,200 | -4,500 | 101% | ▲ | 8882 | 0 | 13 | 97% | 1% |
| 20251224 | 5,280 | 5,440 | 5,280 | 5,370 | 13,900 | 700 | 101% | ▲▲ | 1111 | 0 | 12 | 97% | 2% |
| 20251225 | 5,370 | 5,420 | 5,360 | 5,410 | 7,400 | -6,500 | 101% | ▲▲▲ | 8222 | 0 | 11 | 98% | 2% |
| 20251226 | 5,400 | 5,460 | 5,390 | 5,460 | 10,500 | 3,100 | 101% | ▲▲▲▲ | 1111 | 0 | 11 | 99% | 3% |
| 20251229 | 5,450 | 5,520 | 5,440 | 5,500 | 13,500 | 3,000 | 101% | ▲▲▲▲▲ | 1111 | 0 | 11 | 99% | 4% |
| 20251230 | 5,500 | 5,530 | 5,450 | 5,470 | 8,900 | -4,600 | 99% | ▼ | 2228 | 0 | 14 | 99% | 4% |
| 20260105 | 5,520 | 5,520 | 5,350 | 5,420 | 17,000 | 8,100 | 99% | ▼▼ | 7717 | 0 | 13 | 98% | 3% |
| 20260106 | 5,420 | 5,480 | 5,400 | 5,480 | 10,800 | -6,200 | 101% | ▲ | 8282 | 0 | 7 | 99% | 4% |
| 20260107 | 5,420 | 5,470 | 5,410 | 5,450 | 8,300 | -2,500 | 99% | ▼ | 8258 | 0 | 6 | 99% | 3% |
| 20260108 | 5,420 | 5,450 | 5,400 | 5,430 | 5,700 | -2,600 | 100% | ▼▼ | 8858 | 0 | 5 | 98% | 3% |
| 20260109 | 5,400 | 5,420 | 5,360 | 5,390 | 11,800 | 6,100 | 99% | ▼▼▼ | 7777 | 0 | 4 | 98% | 2% |
| 20260113 | 5,480 | 5,500 | 5,390 | 5,480 | 10,900 | -900 | 102% | ▲ | 2222 | 0 | 4 | 100% | 4% |
| 20260114 | 5,480 | 5,660 | 5,480 | 5,660 | 15,200 | 4,300 | 103% | ▲▲ | 1141 | 0 | 3 | 100% | 7% |
| 20260115 | 5,660 | 5,730 | 5,610 | 5,710 | 13,900 | -1,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260116 | 5,710 | 5,760 | 5,680 | 5,760 | 13,000 | -900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260119 | 5,700 | 5,770 | 5,660 | 5,730 | 8,300 | -4,700 | 99% | ▼ | 2888 | 0 | 0 | 99% | 9% |
| 20260120 | 5,720 | 5,750 | 5,680 | 5,710 | 8,400 | 100 | 100% | ▼▼ | 7117 | 0 | 0 | 99% | 8% |
| 20260121 | 5,710 | 5,740 | 5,640 | 5,740 | 13,800 | 5,400 | 101% | ▲ | 7771 | 0 | 0 | 100% | 9% |
| 20260122 | 5,750 | 5,830 | 5,730 | 5,830 | 12,400 | -1,400 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260123 | 5,840 | 5,890 | 5,810 | 5,870 | 9,500 | -2,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 700 | 15,300 | 500 | 2,300 | 200 | 13,000 |
| 2026-01-09 | 600 | 11,200 | 400 | 2,300 | 200 | 8,900 |
| 2025-12-26 | 800 | 12,100 | 400 | 2,300 | 400 | 9,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-21 16:43 | S100VNCJ | 明治安田生命保険相互会社 | 変更報告書（特例対象株券等） |
| 2024-03-07 10:14 | S100T0A8 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |