[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/10ゴム製品】 売上高:896570 当期純利益:29310 総資産:794020 時価:317億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,944 | 1,952 | 1,926 | 1,929 | 45,200 | -3,900 | 100% | ▼ | 8288 | 0 | 0 | 100% | 8% |
| 20250910 | 1,929 | 1,941 | 1,915 | 1,921 | 45,700 | 500 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 6% |
| 20250926 | 1,924 | 1,942 | 1,924 | 1,942 | 47,600 | 19,400 | 101% | ▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 4% |
| 20251007 | 1,862 | 1,873 | 1,859 | 1,865 | 27,700 | -8,200 | 100% | ▲▲▲▲ | 8282 | 0 | 0 | 96% | 4% |
| 20250925 | 1,929 | 1,933 | 1,920 | 1,929 | 28,200 | -1,800 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250916 | 1,914 | 1,931 | 1,907 | 1,924 | 36,700 | 2,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250911 | 1,921 | 1,921 | 1,905 | 1,910 | 30,100 | -15,600 | 99% | ▼▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250922 | 1,905 | 1,915 | 1,901 | 1,913 | 20,600 | -25,700 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250924 | 1,926 | 1,929 | 1,907 | 1,924 | 30,000 | 9,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20250912 | 1,913 | 1,918 | 1,902 | 1,903 | 34,300 | 4,200 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251006 | 1,871 | 1,877 | 1,846 | 1,859 | 35,900 | -6,600 | 102% | ▲▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251008 | 1,865 | 1,873 | 1,845 | 1,845 | 42,100 | 14,400 | 99% | ▼ | 4717 | 0 | 0 | 95% | 3% |
| 20250918 | 1,903 | 1,903 | 1,887 | 1,892 | 43,800 | -5,400 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250919 | 1,895 | 1,910 | 1,873 | 1,895 | 46,300 | 2,500 | 100% | ▲ | 1771 | 0 | 0 | 98% | 2% |
| 20250929 | 1,922 | 1,922 | 1,892 | 1,892 | 51,100 | 3,500 | 97% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250917 | 1,921 | 1,921 | 1,898 | 1,901 | 49,200 | 12,500 | 99% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20251009 | 1,837 | 1,854 | 1,804 | 1,844 | 37,700 | -4,400 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20251003 | 1,820 | 1,837 | 1,820 | 1,831 | 42,500 | 9,200 | 101% | ▲▲ | 1111 | 0 | 0 | 94% | 2% |
| 20251002 | 1,801 | 1,830 | 1,800 | 1,815 | 33,300 | -58,500 | 101% | ▲ | 8582 | 0 | 0 | 93% | 1% |
| 20251010 | 1,831 | 1,831 | 1,801 | 1,804 | 38,600 | 900 | 98% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251001 | 1,845 | 1,846 | 1,800 | 1,800 | 91,800 | 37,500 | 97% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250930 | 1,891 | 1,891 | 1,854 | 1,854 | 54,300 | 3,200 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 105,200 | 4,800 | 86,200 | 400 | 19,000 | 4,400 |
| 2025-09-19 | 102,300 | 3,900 | 85,000 | 200 | 17,300 | 3,700 |
| 2025-09-26 | 97,400 | 13,900 | 81,900 | 200 | 15,500 | 13,700 |
| 2025-10-03 | 101,700 | 3,700 | 75,300 | 200 | 26,400 | 3,500 |
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 |