[5185]フコク:【工業用ゴム製品製造】自動車ワイパーブレードは国内市場で独占
Yahoo! 【プライム/ゴム製品】 売上高:896570 当期純利益:29310 総資産:794020 時価:336億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250808 | 1,763 | 1,765 | 1,746 | 1,746 | 85,000 | -97,800 | 99% | ▼▼ | 8228 | 0 | 6 | 96% | 4% |
| 20250729 | 1,760 | 1,761 | 1,746 | 1,750 | 41,300 | -16,200 | 99% | ▼ | 8228 | 0 | 14 | 99% | 7% |
| 20250730 | 1,750 | 1,758 | 1,743 | 1,752 | 50,400 | 9,100 | 100% | ▲ | 7771 | 0 | 13 | 99% | 7% |
| 20250731 | 1,749 | 1,763 | 1,745 | 1,758 | 41,700 | -8,700 | 100% | ▲▲ | 2282 | 0 | 12 | 100% | 8% |
| 20250807 | 1,730 | 1,766 | 1,718 | 1,763 | 182,800 | 117,300 | 97% | ▼ | 7777 | 0 | 6 | 97% | 6% |
| 20250728 | 1,751 | 1,768 | 1,745 | 1,764 | 57,500 | -3,600 | 101% | ▲▲▲▲▲ | 2552 | 0 | 15 | 100% | 8% |
| 20250812 | 1,748 | 1,766 | 1,747 | 1,765 | 105,800 | 20,800 | 101% | ▲ | 1171 | 0 | 5 | 98% | 5% |
| 20250804 | 1,755 | 1,778 | 1,740 | 1,772 | 55,400 | 19,600 | 99% | ▼ | 7717 | 0 | 10 | 99% | 9% |
| 20250801 | 1,753 | 1,786 | 1,753 | 1,782 | 35,800 | -5,900 | 101% | ▲▲▲ | 2222 | 0 | 11 | 100% | 9% |
| 20250805 | 1,776 | 1,792 | 1,762 | 1,783 | 47,300 | -8,100 | 101% | ▲ | 2222 | 0 | 12 | 100% | 8% |
| 20250813 | 1,780 | 1,801 | 1,763 | 1,785 | 105,300 | -500 | 101% | ▲▲ | 2222 | 0 | 7 | 99% | 7% |
| 20250814 | 1,799 | 1,807 | 1,780 | 1,807 | 76,400 | -28,900 | 101% | ▲▲▲ | 2222 | 0 | 8 | 100% | 8% |
| 20250806 | 1,799 | 1,810 | 1,792 | 1,810 | 65,500 | 18,200 | 102% | ▲▲ | 1111 | 40 | 13 | 100% | 9% |
| 20250815 | 1,832 | 1,839 | 1,817 | 1,834 | 76,700 | 300 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250818 | 1,849 | 1,852 | 1,834 | 1,852 | 74,700 | -2,000 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250819 | 1,850 | 1,865 | 1,839 | 1,854 | 68,200 | -6,500 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250820 | 1,854 | 1,868 | 1,848 | 1,860 | 45,000 | -23,200 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250822 | 1,890 | 1,894 | 1,865 | 1,885 | 37,200 | -34,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20250821 | 1,861 | 1,890 | 1,856 | 1,887 | 71,700 | 26,700 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250825 | 1,889 | 1,895 | 1,882 | 1,890 | 32,300 | -4,900 | 100% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20250827 | 1,896 | 1,899 | 1,884 | 1,893 | 41,400 | 6,300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 8% |
| 20250826 | 1,888 | 1,898 | 1,883 | 1,896 | 35,100 | 2,800 | 100% | ▲▲ | 1171 | 0 | 0 | 100% | 9% |
| 20250828 | 1,888 | 1,915 | 1,888 | 1,912 | 41,400 | 0 | 101% | ▲ | 2282 | 0 | 0 | 100% | 10% |
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 | 77,900 | 3,400 | 62,400 | 200 | 15,500 | 3,200 |
| 2025-08-08 | 80,800 | 2,300 | 62,600 | 300 | 18,200 | 2,000 |
| 2025-08-15 | 90,500 | 2,700 | 69,800 | 300 | 20,700 | 2,400 |
| 2025-08-22 | 104,800 | 3,300 | 83,000 | 300 | 21,800 | 3,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-19 15:44 | S100SX0A | ＫＡＷＡＭＯＴＯ ＣＭＫ株式会社 | 変更報告書 |
| 2024-03-01 15:07 | S100SXZ7 | Ｊ河本株式会社 | 変更報告書 |
| 2024-07-08 09:16 | S100U07S | 河本太郎 | 大量保有報告書 |
| 2024-11-27 12:50 | S100UU6B | 河本太郎 | 変更報告書 |
| 2024-12-05 14:29 | S100UW88 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-06-20 14:33 | S100W0NQ | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-07-22 16:18 | S100WDZG | Ｊ河本株式会社 | 変更報告書 |
| 2025-08-15 09:14 | S100WICQ | 河本太郎 | 大量保有報告書 |