[5161]西川ゴム:【自動車ドア用ゴムシール】トヨタやホンダ、米ビッグ3に納入
Yahoo! 【スタンダード/10ゴム製品】 売上高:1206390 当期純利益:39570 総資産:1384000 時価:1817億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260218 | 4,280 | 4,340 | 4,165 | 4,305 | 176,700 | -115,700 | 101% | ▲▲▲▲ | 2222 | 0 | 7 | 100% | 18% |
| 20260127 | 3,850 | 3,880 | 3,785 | 3,880 | 73,000 | -113,100 | 101% | ▲ | 8882 | 0 | 14 | 99% | 24% |
| 20260225 | 4,370 | 4,415 | 4,320 | 4,365 | 113,000 | -72,800 | 102% | ▲▲ | 2222 | 51 | 0 | 100% | 20% |
| 20260219 | 4,315 | 4,315 | 4,230 | 4,295 | 125,000 | -51,700 | 100% | ▼ | 8228 | 0 | 6 | 100% | 18% |
| 20260216 | 3,900 | 4,090 | 3,900 | 4,055 | 303,300 | -42,700 | 105% | ▲▲ | 2222 | 0 | 2 | 100% | 11% |
| 20260210 | 3,700 | 3,765 | 3,695 | 3,700 | 82,500 | -37,200 | 100% | ▲▲ | 2282 | 0 | 4 | 94% | 3% |
| 20260206 | 3,670 | 3,680 | 3,625 | 3,670 | 86,400 | -30,500 | 100% | -- | 8885 | 0 | 5 | 94% | 10% |
| 20260129 | 3,740 | 3,740 | 3,650 | 3,695 | 95,500 | -30,200 | 99% | ▼▼ | 8888 | 51 | 12 | 94% | 15% |
| 20260220 | 4,255 | 4,260 | 4,180 | 4,215 | 105,400 | -19,600 | 98% | ▼▼ | 8888 | 0 | 5 | 98% | 16% |
| 20260203 | 3,670 | 3,695 | 3,655 | 3,695 | 105,500 | -17,700 | 102% | ▲ | 8282 | 0 | 8 | 94% | 13% |
| 20260130 | 3,700 | 3,725 | 3,660 | 3,690 | 79,000 | -16,500 | 100% | ▼▼▼ | 8288 | 51 | 11 | 94% | 15% |
| 20260217 | 4,080 | 4,310 | 4,055 | 4,280 | 292,400 | -10,900 | 106% | ▲▲▲ | 2222 | 0 | 2 | 100% | 18% |
| 20260226 | 4,400 | 4,425 | 4,350 | 4,400 | 109,400 | -3,600 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 21% |
| 20260205 | 3,735 | 3,735 | 3,655 | 3,670 | 116,900 | -2,100 | 99% | ▼▼ | 5828 | 0 | 7 | 94% | 11% |
| 20260204 | 3,695 | 3,735 | 3,670 | 3,690 | 119,000 | 13,500 | 100% | ▼ | 1117 | 0 | 7 | 94% | 12% |
| 20260227 | 4,400 | 4,545 | 4,350 | 4,545 | 141,000 | 31,600 | 103% | ▲▲▲▲ | 1441 | 0 | 0 | 100% | 25% |
| 20260209 | 3,710 | 3,720 | 3,665 | 3,690 | 119,700 | 33,300 | 101% | ▲ | 1111 | 0 | 5 | 94% | 6% |
| 20260202 | 3,690 | 3,710 | 3,610 | 3,640 | 123,200 | 44,200 | 99% | ▼▼▼▼ | 7777 | 24 | 9 | 93% | 11% |
| 20260128 | 3,865 | 3,865 | 3,735 | 3,745 | 125,700 | 52,700 | 97% | ▼ | 7717 | 0 | 14 | 96% | 19% |
| 20260224 | 4,150 | 4,335 | 4,090 | 4,300 | 185,800 | 80,400 | 102% | ▲ | 1771 | 0 | 2 | 100% | 18% |
| 20260212 | 3,700 | 3,700 | 3,620 | 3,670 | 200,400 | 117,900 | 99% | ▼ | 7747 | 0 | 3 | 94% | 1% |
| 20260213 | 3,810 | 3,935 | 3,755 | 3,880 | 346,000 | 145,600 | 106% | ▲ | 1111 | 0 | 2 | 99% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 95,000 | 0 | 45,400 | 0 | 49,600 | 0 |
| 2026-02-06 | 91,700 | 0 | 42,100 | 0 | 49,600 | 0 |
| 2026-02-13 | 108,400 | 0 | 44,200 | 0 | 64,200 | 0 |
| 2026-02-20 | 97,000 | 100 | 41,500 | 100 | 55,500 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-02-17 09:01 | S100V8S0 | Ｂｅ Ｂｒａｖｅ株式会社 | 大量保有報告書 |
| 2025-09-12 15:30 | S100WNY5 | Ｂｅ Ｂｒａｖｅ株式会社 | 変更報告書 |