[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:925億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 5,100 | 5,180 | 5,100 | 5,170 | 13,400 | 4,200 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250919 | 5,240 | 5,270 | 5,190 | 5,210 | 25,700 | 15,200 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250909 | 5,160 | 5,220 | 5,140 | 5,220 | 16,200 | 9,300 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250904 | 5,150 | 5,180 | 5,120 | 5,180 | 18,400 | 3,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250912 | 5,200 | 5,250 | 5,200 | 5,240 | 12,700 | 2,200 | 101% | ▲ | 1141 | 0 | 0 | 100% | 4% |
| 20250829 | 5,020 | 5,120 | 5,020 | 5,080 | 20,800 | 6,600 | 101% | ▲ | 1171 | 0 | 0 | 97% | 1% |
| 20250828 | 5,030 | 5,050 | 5,010 | 5,020 | 14,200 | 1,300 | 100% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 20250916 | 5,250 | 5,290 | 5,240 | 5,270 | 8,600 | -4,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250901 | 5,090 | 5,180 | 5,080 | 5,120 | 10,400 | -10,400 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20250925 | 5,090 | 5,140 | 5,070 | 5,100 | 9,200 | -2,300 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250910 | 5,220 | 5,230 | 5,200 | 5,220 | 12,200 | -4,000 | 100% | -- | 2225 | 0 | 0 | 100% | 4% |
| 20250905 | 5,190 | 5,190 | 5,060 | 5,100 | 16,100 | -2,300 | 98% | ▼ | 2828 | 0 | 0 | 98% | 2% |
| 20250902 | 5,120 | 5,180 | 5,120 | 5,140 | 11,800 | 1,400 | 100% | ▲▲▲ | 4111 | 0 | 0 | 99% | 2% |
| 20250903 | 5,140 | 5,170 | 5,090 | 5,130 | 14,900 | 3,100 | 100% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20250917 | 5,250 | 5,250 | 5,160 | 5,190 | 11,100 | 2,500 | 98% | ▼ | 7747 | 0 | 0 | 98% | 3% |
| 20250924 | 5,080 | 5,100 | 5,050 | 5,090 | 11,500 | 2,500 | 100% | ▲ | 7771 | 0 | 0 | 97% | 1% |
| 20250908 | 5,100 | 5,150 | 5,090 | 5,150 | 6,900 | -9,200 | 101% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20250918 | 5,190 | 5,220 | 5,180 | 5,200 | 10,500 | -600 | 100% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20250827 | 5,020 | 5,040 | 5,020 | 5,030 | 12,900 | -3,900 | 100% | ▲ | 8552 | 0 | 0 | 96% | 0% |
| 20250911 | 5,200 | 5,210 | 5,160 | 5,170 | 10,500 | -1,700 | 99% | ▼ | 8888 | 0 | 0 | 99% | 3% |
| 20250922 | 5,210 | 5,210 | 5,080 | 5,080 | 9,000 | -16,700 | 98% | ▼ | 8888 | 0 | 0 | 96% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 5122 | GOLDMAN SACHS INTERNATIONAL | 88,892 | 1% | ▲ | |
| 2025-09-16 | 5122 | GOLDMAN SACHS INTERNATIONAL | 88,292 | 0% | ▼ | -600 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 4,400 | 16,300 | 600 | 4,300 | 3,800 | 12,000 |
| 2025-09-05 | 7,000 | 16,100 | 600 | 4,200 | 6,400 | 11,900 |
| 2025-09-12 | 4,800 | 15,200 | 600 | 4,200 | 4,200 | 11,000 |
| 2025-09-19 | 5,200 | 14,200 | 600 | 4,200 | 4,600 | 10,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |