[5992]中発条:【ばね】自動車用ばね大手、非自動車向け注力
Yahoo! 【スタンダード/14金属製品】 売上高:1101570 当期純利益:18550 総資産:1429070 時価:882億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 3,820 | 3,820 | 3,360 | 3,375 | 151,800 | 66,800 | 89% | ▼ | 7717 | 0 | 0 | 89% | 4% |
| 20251128 | 3,565 | 3,835 | 3,535 | 3,800 | 85,000 | 32,100 | 106% | ▲▲▲ | 1111 | 41 | 1 | 100% | 17% |
| 20251210 | 3,595 | 3,645 | 3,470 | 3,490 | 61,900 | 30,700 | 97% | ▼ | 1717 | 0 | 0 | 92% | 4% |
| 20251226 | 3,565 | 3,565 | 3,435 | 3,455 | 36,400 | 19,300 | 99% | ▼ | 1717 | 0 | 0 | 97% | 2% |
| 20251208 | 3,490 | 3,525 | 3,435 | 3,510 | 34,000 | 12,400 | 102% | ▲ | 1111 | 0 | 0 | 92% | 6% |
| 20251224 | 3,485 | 3,530 | 3,440 | 3,465 | 26,700 | 11,700 | 99% | ▼ | 1117 | 0 | 0 | 91% | 3% |
| 20251127 | 3,555 | 3,705 | 3,525 | 3,595 | 52,900 | 11,100 | 102% | ▲▲ | 1111 | 40 | 2 | 100% | 11% |
| 20251216 | 3,505 | 3,505 | 3,395 | 3,440 | 30,300 | 8,400 | 98% | ▼ | 7717 | 0 | 0 | 91% | 3% |
| 20251219 | 3,420 | 3,555 | 3,420 | 3,545 | 25,200 | 6,700 | 103% | ▲▲ | 1171 | 0 | 0 | 93% | 5% |
| 20251218 | 3,435 | 3,460 | 3,405 | 3,450 | 18,500 | 6,600 | 100% | ▲ | 1411 | 0 | 0 | 91% | 2% |
| 20251222 | 3,595 | 3,595 | 3,430 | 3,430 | 31,800 | 6,600 | 97% | ▼ | 1117 | 0 | 0 | 90% | 2% |
| 20251205 | 3,435 | 3,485 | 3,410 | 3,445 | 21,600 | 2,200 | 99% | ▼ | 7117 | 0 | 0 | 91% | 4% |
| 20251211 | 3,555 | 3,555 | 3,400 | 3,415 | 59,400 | -2,500 | 98% | ▼▼ | 8888 | 0 | 0 | 90% | 2% |
| 20251209 | 3,510 | 3,590 | 3,510 | 3,580 | 31,200 | -2,800 | 102% | ▲▲ | 2222 | 0 | 0 | 94% | 7% |
| 20251203 | 3,470 | 3,520 | 3,425 | 3,425 | 37,800 | -3,600 | 99% | ▼ | 2228 | 0 | 0 | 90% | 6% |
| 20251215 | 3,415 | 3,515 | 3,410 | 3,505 | 21,900 | -8,300 | 102% | ▲▲ | 2882 | 0 | 0 | 92% | 5% |
| 20251225 | 3,470 | 3,500 | 3,460 | 3,500 | 17,100 | -9,600 | 101% | ▲ | 8282 | 0 | 0 | 92% | 4% |
| 20251223 | 3,430 | 3,485 | 3,430 | 3,485 | 15,000 | -16,800 | 102% | ▲ | 8582 | 0 | 0 | 92% | 3% |
| 20251217 | 3,405 | 3,455 | 3,405 | 3,435 | 11,900 | -18,400 | 100% | ▼▼ | 8288 | 0 | 0 | 90% | 2% |
| 20251204 | 3,425 | 3,490 | 3,405 | 3,490 | 19,400 | -18,400 | 102% | ▲ | 8882 | 0 | 0 | 92% | 5% |
| 20251212 | 3,455 | 3,475 | 3,420 | 3,440 | 30,200 | -29,200 | 101% | ▲ | 8282 | 0 | 0 | 91% | 3% |
| 20251202 | 3,375 | 3,475 | 3,375 | 3,460 | 41,400 | -110,400 | 103% | ▲ | 8282 | 0 | 6 | 91% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-27 | 5992 | GOLDMAN SACHS INTERNATIONAL | 175,115 | 1% | ▼ | -4,600 |
| 2025-12-01 | 5992 | GOLDMAN SACHS INTERNATIONAL | 189,615 | 1% | ▲ | 14,500 |
| 2025-12-15 | 5992 | GOLDMAN SACHS INTERNATIONAL | 207,218 | 1% | ▲ | 17,603 |
| 2025-12-15 | 5992 | Nomura Asset Management Singapore Limited | 232,200 | 1% | ▲ | 26,000 |
| 2025-12-17 | 5992 | GOLDMAN SACHS INTERNATIONAL | 202,818 | 1% | ▼ | -4,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 949,000 | 72,400 | 17,500 | 700 | 931,500 | 71,700 |
| 2025-12-05 | 1,033,000 | 71,600 | 97,100 | 4,200 | 935,900 | 67,400 |
| 2025-12-12 | 988,300 | 72,300 | 53,500 | 4,100 | 934,800 | 68,200 |
| 2025-12-19 | 987,900 | 72,200 | 53,400 | 4,100 | 934,500 | 68,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-11 15:00 | S100TK6E | 植島 幹九郎 | 大量保有報告書 |
| 2024-06-11 15:21 | S100TLEN | 植島 幹九郎 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-06-27 14:05 | S100TRRK | 植島 幹九郎 | 変更報告書 |
| 2024-07-01 16:24 | S100TYXY | 植島 幹九郎 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-02-18 15:00 | S100V9IK | 植島 幹九郎 | 変更報告書 |
| 2025-02-18 15:39 | S100V9OY | 植島 幹九郎 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-06-20 15:48 | S100VYIE | 植島 幹九郎 | 変更報告書 |
| 2025-07-07 15:37 | S100WARA | 株式会社ＤＯＥ５パーセント | 変更報告書 |
| 2025-07-16 15:51 | S100WCSY | 株式会社ＤＯＥ５パーセント | 変更報告書 |
| 2025-07-30 15:51 | S100WEUL | 植島 幹九郎 | 変更報告書 |
| 2025-07-31 16:45 | S100WEWH | 植島 幹九郎 | 変更報告書 |
| 2025-08-06 15:59 | S100WGJZ | 植島 幹九郎 | 変更報告書 |
| 2025-08-26 15:47 | S100WKXM | 植島 幹九郎 | 変更報告書 |