[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:1583億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260318 | 4,050 | 4,125 | 4,040 | 4,125 | 40,800 | -23,500 | 103% | ▲▲ | 2252 | 51 | 0 | 91% | 4% |
| 20260317 | 4,050 | 4,070 | 3,995 | 3,995 | 64,300 | -49,200 | 100% | ▲ | 2222 | 0 | 0 | 88% | 1% |
| 20260310 | 4,090 | 4,120 | 4,050 | 4,110 | 87,800 | -75,400 | 104% | ▲ | 2222 | 0 | 0 | 90% | 12% |
| 20260312 | 4,170 | 4,200 | 4,070 | 4,075 | 96,900 | -5,500 | 96% | ▼ | 8828 | 0 | 0 | 90% | 11% |
| 20260311 | 4,140 | 4,280 | 4,130 | 4,235 | 102,400 | 14,600 | 103% | ▲▲ | 1111 | 40 | 0 | 93% | 15% |
| 20260313 | 4,010 | 4,075 | 3,975 | 4,075 | 103,600 | 6,700 | 100% | -- | 7774 | 0 | 0 | 90% | 5% |
| 20260306 | 4,000 | 4,180 | 4,000 | 4,180 | 104,700 | -9,000 | 103% | ▲▲ | 8882 | 0 | 4 | 92% | 14% |
| 20260220 | 4,255 | 4,260 | 4,180 | 4,215 | 105,400 | -19,600 | 98% | ▼▼ | 8888 | 0 | 5 | 98% | 16% |
| 20260226 | 4,400 | 4,425 | 4,350 | 4,400 | 109,400 | -3,600 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 21% |
| 20260319 | 4,020 | 4,050 | 3,955 | 3,960 | 111,100 | 70,300 | 96% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260225 | 4,370 | 4,415 | 4,320 | 4,365 | 113,000 | -72,800 | 102% | ▲▲ | 2222 | 51 | 0 | 100% | 20% |
| 20260316 | 4,015 | 4,065 | 3,965 | 3,990 | 113,500 | 9,900 | 98% | ▼ | 7717 | 0 | 0 | 88% | 1% |
| 20260305 | 4,140 | 4,190 | 4,020 | 4,045 | 113,700 | -162,600 | 102% | ▲ | 2222 | 0 | 0 | 89% | 10% |
| 20260219 | 4,315 | 4,315 | 4,230 | 4,295 | 125,000 | -51,700 | 100% | ▼ | 8228 | 0 | 6 | 100% | 18% |
| 20260303 | 4,420 | 4,470 | 4,270 | 4,270 | 140,700 | -10,100 | 97% | ▼▼ | 8828 | 0 | 0 | 94% | 17% |
| 20260227 | 4,400 | 4,545 | 4,350 | 4,545 | 141,000 | 31,600 | 103% | ▲▲▲▲ | 1441 | 0 | 0 | 100% | 25% |
| 20260302 | 4,405 | 4,515 | 4,395 | 4,420 | 150,800 | 9,800 | 97% | ▼ | 7117 | 0 | 0 | 97% | 21% |
| 20260309 | 4,000 | 4,025 | 3,880 | 3,965 | 163,200 | 58,500 | 95% | ▼ | 7747 | 0 | 3 | 87% | 8% |
| 20260218 | 4,280 | 4,340 | 4,165 | 4,305 | 176,700 | -115,700 | 101% | ▲▲▲▲ | 2222 | 0 | 7 | 100% | 18% |
| 20260224 | 4,150 | 4,335 | 4,090 | 4,300 | 185,800 | 80,400 | 102% | ▲ | 1771 | 0 | 2 | 100% | 18% |
| 20260304 | 4,130 | 4,145 | 3,900 | 3,980 | 276,300 | 135,600 | 93% | ▼▼▼ | 7777 | 24 | 0 | 88% | 8% |
| 20260217 | 4,080 | 4,310 | 4,055 | 4,280 | 292,400 | -10,900 | 106% | ▲▲▲ | 2222 | 0 | 2 | 100% | 18% |
| 20260216 | 3,900 | 4,090 | 3,900 | 4,055 | 303,300 | -42,700 | 105% | ▲▲ | 2222 | 0 | 2 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 97,000 | 100 | 41,500 | 100 | 55,500 | 0 |
| 2026-02-27 | 75,000 | 0 | 35,500 | 0 | 39,500 | 0 |
| 2026-03-06 | 79,100 | 0 | 36,500 | 0 | 42,600 | 0 |
| 2026-03-13 | 78,100 | 0 | 36,400 | 0 | 41,700 | 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 |