[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/ゴム製品】 売上高:1206390 当期純利益:39570 総資産:1384000 時価:1245億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 3,065 | 3,130 | 3,055 | 3,120 | 106,700 | 34,800 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 9% |
| 20250829 | 3,165 | 3,180 | 3,135 | 3,145 | 122,100 | 16,300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 9% |
| 20250818 | 3,040 | 3,095 | 3,030 | 3,095 | 165,400 | 86,600 | 103% | ▲ | 1171 | 10 | 0 | 100% | 15% |
| 20250825 | 3,110 | 3,115 | 3,040 | 3,050 | 125,300 | 32,100 | 100% | ▼ | 1717 | 51 | 0 | 97% | 8% |
| 20250808 | 2,852 | 3,025 | 2,838 | 2,990 | 274,300 | 89,000 | 103% | ▲ | 1771 | 0 | 2 | 100% | 13% |
| 20250812 | 3,000 | 3,040 | 2,968 | 3,000 | 160,700 | -113,600 | 100% | ▲▲ | 2222 | 0 | 13 | 100% | 12% |
| 20250819 | 3,100 | 3,155 | 3,095 | 3,150 | 141,700 | -23,700 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250828 | 3,120 | 3,175 | 3,090 | 3,160 | 105,800 | -900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250814 | 3,005 | 3,050 | 2,985 | 3,010 | 143,400 | -45,400 | 100% | ▲▲▲▲ | 2282 | 0 | 11 | 100% | 12% |
| 20250813 | 3,015 | 3,040 | 2,980 | 3,005 | 188,800 | 28,100 | 100% | ▲▲▲ | 4111 | 0 | 0 | 100% | 12% |
| 20250903 | 3,130 | 3,160 | 3,110 | 3,125 | 150,100 | 29,800 | 100% | ▼ | 4477 | 0 | 0 | 99% | 8% |
| 20250902 | 3,140 | 3,160 | 3,110 | 3,130 | 120,300 | 10,100 | 100% | ▲ | 4741 | 0 | 0 | 99% | 8% |
| 20250807 | 2,911 | 2,938 | 2,885 | 2,892 | 185,300 | 62,000 | 98% | ▼ | 7717 | 0 | 7 | 98% | 10% |
| 20250820 | 3,110 | 3,150 | 3,085 | 3,090 | 156,300 | 14,600 | 98% | ▼ | 7717 | 0 | 0 | 98% | 12% |
| 20250904 | 3,130 | 3,140 | 3,080 | 3,080 | 213,300 | 63,200 | 99% | ▼▼ | 7747 | 0 | 0 | 97% | 7% |
| 20250815 | 3,045 | 3,045 | 3,005 | 3,010 | 78,800 | -64,600 | 100% | -- | 8225 | 0 | 0 | 100% | 12% |
| 20250822 | 3,045 | 3,080 | 3,045 | 3,065 | 93,200 | -38,000 | 101% | ▲ | 8282 | 0 | 0 | 97% | 8% |
| 20250826 | 3,050 | 3,065 | 3,030 | 3,060 | 71,900 | -53,400 | 100% | ▲ | 8882 | 51 | 0 | 97% | 8% |
| 20250905 | 3,085 | 3,120 | 3,075 | 3,115 | 192,400 | -20,900 | 101% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20250901 | 3,140 | 3,160 | 3,120 | 3,125 | 110,200 | -11,900 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 8% |
| 20250821 | 3,080 | 3,090 | 3,040 | 3,040 | 131,200 | -25,100 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1,698,200 | 100 | 1,064,100 | 100 | 634,100 | 0 |
| 2025-08-15 | 1,649,500 | 0 | 1,054,200 | 0 | 595,300 | 0 |
| 2025-08-22 | 1,683,900 | 0 | 1,061,800 | 0 | 622,100 | 0 |
| 2025-08-29 | 707,600 | 0 | 109,200 | 0 | 598,400 | 0 |