[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:977億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 5,350 | 5,460 | 5,330 | 5,360 | 13,100 | 1,600 | 101% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20251127 | 5,360 | 5,430 | 5,360 | 5,430 | 10,600 | -2,500 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 8% |
| 20251128 | 5,440 | 5,510 | 5,440 | 5,480 | 11,000 | 400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251201 | 5,530 | 5,550 | 5,440 | 5,440 | 9,000 | -2,000 | 99% | ▼ | 2528 | 0 | 0 | 99% | 8% |
| 20251202 | 5,450 | 5,500 | 5,300 | 5,500 | 15,300 | 6,300 | 101% | ▲ | 7771 | 0 | 0 | 100% | 9% |
| 20251203 | 5,480 | 5,480 | 5,380 | 5,430 | 12,300 | -3,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20251204 | 5,430 | 5,460 | 5,410 | 5,440 | 8,500 | -3,800 | 100% | ▲ | 8282 | 0 | 0 | 99% | 7% |
| 20251205 | 5,460 | 5,500 | 5,410 | 5,450 | 18,900 | 10,400 | 100% | ▲▲ | 1411 | 0 | 0 | 99% | 7% |
| 20251208 | 5,450 | 5,570 | 5,450 | 5,520 | 16,800 | -2,100 | 101% | ▲▲▲ | 2282 | 0 | 0 | 100% | 7% |
| 20251209 | 5,520 | 5,540 | 5,440 | 5,530 | 9,600 | -7,200 | 100% | ▲▲▲▲ | 8822 | 0 | 0 | 100% | 7% |
| 20251210 | 5,580 | 5,580 | 5,500 | 5,500 | 15,800 | 6,200 | 99% | ▼ | 1117 | 0 | 0 | 99% | 6% |
| 20251211 | 5,500 | 5,520 | 5,450 | 5,450 | 8,200 | -7,600 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 5% |
| 20251212 | 5,550 | 5,550 | 5,460 | 5,470 | 14,100 | 5,900 | 100% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251215 | 5,470 | 5,530 | 5,410 | 5,430 | 15,700 | 1,600 | 99% | ▼ | 7777 | 0 | 0 | 98% | 5% |
| 20251216 | 5,470 | 5,470 | 5,330 | 5,330 | 14,500 | -1,200 | 98% | ▼▼ | 8858 | 0 | 0 | 96% | 3% |
| 20251217 | 5,400 | 5,420 | 5,320 | 5,370 | 11,200 | -3,300 | 101% | ▲ | 8882 | 0 | 0 | 97% | 4% |
| 20251218 | 5,380 | 5,550 | 5,380 | 5,500 | 15,100 | 3,900 | 102% | ▲▲ | 1171 | 0 | 0 | 99% | 6% |
| 20251219 | 5,430 | 5,510 | 5,410 | 5,410 | 30,600 | 15,500 | 98% | ▼ | 7117 | 0 | 0 | 98% | 2% |
| 20251222 | 5,490 | 5,490 | 5,260 | 5,280 | 17,700 | -12,900 | 98% | ▼▼ | 8828 | 0 | 0 | 95% | 0% |
| 20251223 | 5,260 | 5,380 | 5,200 | 5,340 | 13,200 | -4,500 | 101% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20251224 | 5,280 | 5,440 | 5,280 | 5,370 | 13,900 | 700 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 2% |
| 20251225 | 5,370 | 5,420 | 5,360 | 5,410 | 7,400 | -6,500 | 101% | ▲▲▲ | 8222 | 0 | 0 | 98% | 2% |
| 20251226 | 5,400 | 5,460 | 5,390 | 5,460 | 10,500 | 3,100 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 1,700 | 11,500 | 1,300 | 2,300 | 400 | 9,200 |
| 2025-12-12 | 900 | 14,600 | 400 | 2,300 | 500 | 12,300 |
| 2025-12-05 | 600 | 11,800 | 400 | 2,300 | 200 | 9,500 |
| 2025-11-28 | 1,400 | 12,300 | 1,000 | 4,300 | 400 | 8,000 |
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） |