[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/ゴム製品】 売上高:1091070 当期純利益:66740 総資産:1461340 時価:898億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 5,020 | 5,150 | 5,020 | 5,090 | 17,000 | -700 | 101% | ▲▲ | 2282 | 0 | 0 | 100% | 7% |
| 20250728 | 5,050 | 5,100 | 5,010 | 5,060 | 17,700 | 8,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250731 | 5,010 | 5,160 | 5,010 | 5,130 | 26,400 | 11,700 | 102% | ▲ | 1771 | 0 | 0 | 100% | 8% |
| 20250801 | 5,130 | 5,240 | 5,130 | 5,230 | 21,000 | -5,400 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250813 | 5,180 | 5,190 | 5,120 | 5,180 | 16,600 | -4,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 8% |
| 20250730 | 5,150 | 5,150 | 5,040 | 5,040 | 14,700 | -2,300 | 99% | ▼ | 5228 | 0 | 0 | 99% | 6% |
| 20250805 | 5,080 | 5,150 | 5,080 | 5,100 | 11,100 | -400 | 100% | ▲ | 8282 | 0 | 0 | 98% | 6% |
| 20250820 | 5,110 | 5,150 | 5,100 | 5,100 | 13,500 | 700 | 100% | ▼▼ | 1177 | 0 | 0 | 98% | 2% |
| 20250819 | 5,140 | 5,140 | 5,090 | 5,110 | 12,800 | -2,700 | 99% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20250818 | 5,120 | 5,150 | 5,080 | 5,140 | 15,500 | 100 | 100% | ▲▲ | 1171 | 0 | 0 | 98% | 5% |
| 20250815 | 5,130 | 5,140 | 5,070 | 5,120 | 15,400 | 1,200 | 100% | ▲ | 7471 | 0 | 0 | 98% | 6% |
| 20250814 | 5,150 | 5,150 | 5,070 | 5,110 | 14,200 | -2,400 | 99% | ▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250812 | 5,120 | 5,180 | 5,090 | 5,150 | 21,000 | 4,800 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20250808 | 5,090 | 5,130 | 5,080 | 5,120 | 16,200 | 3,000 | 101% | ▲ | 4171 | 0 | 0 | 98% | 6% |
| 20250807 | 5,100 | 5,130 | 5,070 | 5,090 | 13,200 | -9,100 | 100% | -- | 8225 | 0 | 0 | 97% | 6% |
| 20250806 | 5,090 | 5,140 | 5,060 | 5,090 | 22,300 | 11,200 | 100% | ▼ | 7717 | 0 | 0 | 97% | 6% |
| 20250804 | 5,130 | 5,170 | 5,020 | 5,080 | 11,500 | -9,500 | 97% | ▼ | 8858 | 0 | 0 | 97% | 7% |
| 20250821 | 5,110 | 5,110 | 5,070 | 5,090 | 7,500 | -6,000 | 100% | ▼▼▼ | 8858 | 0 | 0 | 97% | 2% |
| 20250822 | 5,100 | 5,110 | 5,070 | 5,080 | 10,400 | 2,900 | 100% | ▼▼▼▼ | 4477 | 0 | 0 | 97% | 2% |
| 20250825 | 5,030 | 5,050 | 5,020 | 5,020 | 16,100 | 5,700 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250826 | 5,020 | 5,060 | 5,020 | 5,020 | 16,800 | 700 | 100% | -- | 1474 | 0 | 0 | 96% | 0% |
| 20250827 | 5,020 | 5,040 | 5,020 | 5,030 | 12,900 | -3,900 | 100% | ▲ | 8552 | 0 | 0 | 96% | 0% |
| 20250828 | 5,030 | 5,050 | 5,010 | 5,020 | 14,200 | 1,300 | 100% | ▼ | 1717 | 0 | 0 | 96% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,900 | 15,200 | 600 | 4,500 | 1,300 | 10,700 |
| 2025-08-08 | 1,700 | 15,300 | 500 | 4,400 | 1,200 | 10,900 |
| 2025-08-15 | 2,700 | 15,300 | 600 | 4,400 | 2,100 | 10,900 |
| 2025-08-22 | 2,600 | 16,100 | 600 | 4,400 | 2,000 | 11,700 |
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） |