[5189]桜ゴム:【ゴムホース】ゴムホース大手、消防・防災関連、航空自衛隊、ボーイングの認定工場
Yahoo! 【スタンダード/10ゴム製品】 売上高:121880 当期純利益:4250 総資産:165890 時価:45億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 2,268 | 2,310 | 2,254 | 2,310 | 1,600 | 800 | 101% | ▲ | 1111 | 0 | 0 | 95% | 15% |
20250909 | 2,311 | 2,338 | 2,311 | 2,330 | 3,300 | 1,700 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 16% |
20250910 | 2,330 | 2,330 | 2,292 | 2,305 | 1,500 | -1,800 | 99% | ▼ | 8828 | 0 | 0 | 95% | 15% |
20250911 | 2,305 | 2,311 | 2,296 | 2,296 | 600 | -900 | 100% | ▼▼ | 8288 | 0 | 0 | 95% | 12% |
20250912 | 2,306 | 2,307 | 2,256 | 2,278 | 1,600 | 1,000 | 99% | ▼▼▼ | 7717 | 0 | 0 | 94% | 11% |
20250916 | 2,263 | 2,279 | 2,223 | 2,244 | 3,500 | 1,900 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 9% |
20250917 | 2,217 | 2,217 | 2,207 | 2,207 | 1,500 | -2,000 | 98% | ▼▼▼▼▼ | 8888 | 0 | 0 | 91% | 7% |
20250918 | 2,176 | 2,176 | 2,118 | 2,120 | 3,700 | 2,200 | 96% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 87% | 3% |
20250919 | 2,122 | 2,129 | 2,097 | 2,129 | 2,400 | -1,300 | 100% | ▲ | 8882 | 0 | 12 | 88% | 0% |
20250922 | 2,129 | 2,208 | 2,129 | 2,139 | 700 | -1,700 | 100% | ▲▲ | 2222 | 0 | 11 | 88% | 1% |
20250924 | 2,122 | 2,123 | 2,122 | 2,122 | 500 | -200 | 99% | ▼ | 8888 | 0 | 10 | 87% | 0% |
20250925 | 2,122 | 2,172 | 2,122 | 2,170 | 700 | 200 | 102% | ▲ | 1441 | 0 | 9 | 89% | 2% |
20250926 | 2,170 | 2,227 | 2,163 | 2,227 | 1,000 | 300 | 103% | ▲▲ | 1111 | 0 | 0 | 92% | 5% |
20250929 | 2,232 | 2,233 | 2,127 | 2,170 | 3,500 | 2,500 | 97% | ▼ | 1717 | 0 | 0 | 89% | 2% |
20250930 | 2,150 | 2,150 | 2,150 | 2,150 | 100 | -3,400 | 99% | ▼▼ | 8288 | 0 | 0 | 89% | 1% |
20251001 | 2,200 | 2,200 | 2,125 | 2,130 | 2,100 | 2,000 | 99% | ▼▼▼ | 1717 | 0 | 0 | 91% | 0% |
20251002 | 2,130 | 2,130 | 2,130 | 2,130 | 100 | -2,000 | 100% | -- | 8285 | 0 | 4 | 91% | 0% |
20251003 | 2,130 | 2,160 | 2,130 | 2,160 | 1,300 | 1,200 | 101% | ▲ | 1441 | 0 | 3 | 93% | 2% |
20251006 | 2,174 | 2,239 | 2,174 | 2,210 | 1,500 | 200 | 102% | ▲▲ | 1111 | 0 | 0 | 95% | 4% |
20251007 | 2,230 | 2,242 | 2,221 | 2,242 | 1,600 | 100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 96% | 6% |
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 |
---|---|---|---|---|---|---|
2025-09-26 | 30,700 | 0 | 26,300 | 0 | 4,400 | 0 |
2025-09-19 | 30,600 | 0 | 26,400 | 0 | 4,200 | 0 |
2025-09-12 | 35,600 | 0 | 26,300 | 0 | 9,300 | 0 |