[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:1567億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260108 | 3,310 | 3,345 | 3,310 | 3,310 | 74,300 | -33,300 | 100% | ▲▲ | 2222 | 0 | 3 | 100% | 11% |
| 20260123 | 3,820 | 3,945 | 3,815 | 3,920 | 183,500 | 7,700 | 103% | ▲ | 1111 | 0 | 0 | 100% | 31% |
| 20260122 | 3,810 | 3,815 | 3,735 | 3,795 | 175,800 | -46,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 26% |
| 20260121 | 3,725 | 3,880 | 3,705 | 3,825 | 221,900 | 65,900 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 1771 | 0 | 3 | 100% | 27% |
| 20260116 | 3,690 | 3,725 | 3,670 | 3,725 | 125,900 | -7,100 | 102% | ▲▲▲▲▲▲▲ | 2222 | 0 | 6 | 100% | 24% |
| 20260114 | 3,545 | 3,585 | 3,510 | 3,585 | 130,300 | -64,600 | 103% | ▲▲▲▲▲ | 2222 | 0 | 3 | 100% | 20% |
| 20260109 | 3,300 | 3,360 | 3,285 | 3,350 | 95,200 | 20,900 | 101% | ▲▲▲ | 1771 | 0 | 2 | 100% | 12% |
| 20251222 | 3,035 | 3,045 | 3,005 | 3,040 | 164,300 | 72,000 | 101% | ▲ | 1111 | 0 | 6 | 98% | 3% |
| 20260107 | 3,260 | 3,310 | 3,260 | 3,305 | 107,600 | 10,600 | 101% | ▲ | 1771 | 0 | 4 | 100% | 10% |
| 20260106 | 3,285 | 3,295 | 3,265 | 3,265 | 97,000 | -24,600 | 100% | -- | 8225 | 0 | 5 | 100% | 9% |
| 20251230 | 3,205 | 3,245 | 3,195 | 3,215 | 82,200 | -49,600 | 100% | ▲▲ | 2222 | 0 | 7 | 100% | 7% |
| 20251229 | 3,155 | 3,215 | 3,145 | 3,205 | 131,800 | 58,400 | 102% | ▲ | 1111 | 0 | 7 | 100% | 8% |
| 20251226 | 3,140 | 3,150 | 3,105 | 3,135 | 73,400 | -58,200 | 100% | ▼ | 8288 | 0 | 6 | 100% | 6% |
| 20251225 | 3,150 | 3,180 | 3,100 | 3,140 | 131,600 | -83,500 | 101% | ▲▲ | 2222 | 0 | 8 | 100% | 6% |
| 20251224 | 3,030 | 3,120 | 3,025 | 3,115 | 215,100 | 37,400 | 104% | ▲ | 1171 | 0 | 4 | 100% | 5% |
| 20251223 | 3,035 | 3,045 | 2,999 | 3,000 | 177,700 | 13,400 | 99% | ▼ | 4747 | 0 | 5 | 97% | 1% |
| 20260105 | 3,260 | 3,300 | 3,250 | 3,265 | 121,600 | 39,400 | 102% | ▲▲▲ | 1111 | 41 | 6 | 100% | 9% |
| 20260113 | 3,450 | 3,510 | 3,405 | 3,490 | 194,900 | 99,700 | 104% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 17% |
| 20260115 | 3,585 | 3,650 | 3,575 | 3,645 | 133,000 | 2,700 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 22% |
| 20260119 | 3,760 | 3,770 | 3,680 | 3,760 | 144,700 | 18,800 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 25% |
| 20260120 | 3,770 | 3,780 | 3,715 | 3,780 | 156,000 | 11,300 | 101% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 26% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 158,900 | 0 | 101,300 | 0 | 57,600 | 0 |
| 2026-01-09 | 143,000 | 0 | 87,000 | 0 | 56,000 | 0 |
| 2026-01-16 | 125,400 | 0 | 71,500 | 0 | 53,900 | 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 |