intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 4,775 | 4,785 | 4,690 | 4,720 | 74,500 | 5 | 100% | 99% | 85% | ▲ | 99% | 100% | 102% | 95% | 219% |
20250311 | 4,700 | 4,710 | 4,560 | 4,675 | 79,000 | -45 | 99% | 99% | 106% | ▼ | 101% | 102% | 103% | 94% | 213% |
20250312 | 4,655 | 4,755 | 4,650 | 4,705 | 44,700 | 30 | 101% | 101% | 57% | ▲ | 100% | 103% | 52% | 95% | 210% |
20250313 | 4,710 | 4,775 | 4,690 | 4,695 | 63,100 | -10 | 100% | 100% | 141% | ▼ | 100% | 104% | 52% | 95% | 172% |
20250314 | 4,700 | 4,750 | 4,690 | 4,690 | 43,200 | -5 | 100% | 100% | 68% | ▼▼ | 99% | 103% | 52% | 94% | 145% |
20250317 | 4,715 | 4,715 | 4,655 | 4,680 | 67,300 | -10 | 100% | 99% | 156% | ▼▼▼ | 101% | 103% | 52% | 94% | 101% |
20250318 | 4,685 | 4,770 | 4,685 | 4,745 | 61,400 | 65 | 101% | 101% | 91% | ▲ | 102% | 101% | 50% | 96% | 102% |
20250319 | 4,770 | 4,885 | 4,755 | 4,870 | 48,100 | 125 | 103% | 102% | 78% | ▲▲ | 99% | 98% | 51% | 98% | 105% |
20250321 | 4,900 | 4,935 | 4,825 | 4,870 | 59,300 | 0 | 100% | 99% | 123% | -- | 99% | 99% | 51% | 100% | 105% |
20250324 | 4,870 | 4,915 | 4,770 | 4,820 | 105,200 | -50 | 99% | 99% | 177% | ▼ | 99% | 50% | 51% | 99% | 104% |
20250325 | 4,865 | 4,945 | 4,785 | 4,810 | 79,400 | -10 | 100% | 99% | 75% | ▼▼ | 100% | 51% | 52% | 99% | 104% |
20250326 | 4,810 | 4,845 | 4,765 | 4,790 | 70,700 | -20 | 100% | 100% | 89% | ▼▼▼ | 101% | 51% | 52% | 98% | 103% |
20250327 | 4,790 | 4,820 | 4,735 | 4,815 | 69,600 | 25 | 101% | 101% | 98% | ▲ | 101% | 102% | 104% | 99% | 103% |
20250328 | 2,391 | 2,480 | 2,352 | 2,407 | 179,500 | -2,408 | 50% | 101% | 258% | ▼ | 103% | 97% | 104% | 49% | 100% |
20250331 | 2,380 | 2,499 | 2,357 | 2,450 | 174,500 | 43 | 102% | 103% | 97% | ▲ | 99% | 87% | 100% | 50% | 102% |
20250401 | 2,486 | 2,540 | 2,450 | 2,462 | 122,300 | 12 | 100% | 99% | 70% | ▲▲ | 99% | 86% | 101% | 51% | 102% |
20250402 | 2,464 | 2,470 | 2,361 | 2,434 | 105,000 | -28 | 99% | 99% | 86% | ▼ | 97% | 94% | 104% | 50% | 101% |
20250403 | 2,384 | 2,398 | 2,277 | 2,313 | 298,300 | -121 | 95% | 97% | 284% | ▼▼ | 95% | 99% | 110% | 47% | 100% |
20250404 | 2,263 | 2,290 | 2,058 | 2,160 | 498,900 | -153 | 93% | 95% | 167% | ▼▼▼ | 104% | 113% | 122% | 44% | 100% |
20250408 | 2,038 | 2,134 | 2,038 | 2,110 | 182,200 | -50 | 98% | 104% | 37% | ▼▼▼▼ | 103% | 114% | 120% | 43% | 100% |
20250409 | 2,060 | 2,124 | 2,051 | 2,117 | 128,200 | 7 | 100% | 103% | 70% | ▲ | 96% | 102% | 107% | 43% | 100% |
20250410 | 2,317 | 2,320 | 2,215 | 2,231 | 117,400 | 114 | 105% | 96% | 92% | ▲▲ | 102% | 108% | 116% | 46% | 106% |
20250411 | 2,211 | 2,251 | 2,171 | 2,251 | 145,800 | 20 | 101% | 102% | 124% | ▲▲▲ | 100% | 108% | 113% | 46% | 107% |
20250414 | 2,298 | 2,333 | 2,271 | 2,304 | 104,100 | 53 | 102% | 100% | 71% | ▲▲▲▲ | 100% | 106% | 110% | 47% | 109% |
20250415 | 2,344 | 2,388 | 2,317 | 2,352 | 64,600 | 48 | 102% | 100% | 62% | ▲▲▲▲▲ | 100% | 103% | 110% | 48% | 111% |
20250416 | 2,346 | 2,357 | 2,297 | 2,357 | 93,300 | 5 | 100% | 100% | 144% | ▲▲▲▲▲▲ | 101% | 104% | 109% | 48% | 112% |
20250417 | 2,375 | 2,390 | 2,342 | 2,390 | 35,400 | 33 | 101% | 101% | 38% | ▲▲▲▲▲▲▲ | 103% | 103% | 108% | 49% | 113% |
20250418 | 2,399 | 2,488 | 2,391 | 2,479 | 153,700 | 89 | 104% | 103% | 434% | ▲▲▲▲▲▲▲▲ | 99% | 100% | 106% | 51% | 117% |
20250421 | 2,431 | 2,448 | 2,356 | 2,398 | 78,600 | -81 | 97% | 99% | 51% | ▼ | 100% | 102% | 107% | 50% | 114% |
20250422 | 2,415 | 2,439 | 2,392 | 2,426 | 43,200 | 28 | 101% | 100% | 55% | ▲ | 100% | 100% | 105% | 50% | 115% |
20250423 | 2,473 | 2,473 | 2,421 | 2,468 | 64,400 | 42 | 102% | 100% | 149% | ▲▲ | 99% | 101% | 105% | 51% | 117% |
20250424 | 2,468 | 2,471 | 2,436 | 2,441 | 52,300 | -27 | 99% | 99% | 81% | ▼ | 98% | 100% | 103% | 51% | 116% |
20250425 | 2,469 | 2,470 | 2,410 | 2,415 | 113,400 | -26 | 99% | 98% | 217% | ▼▼ | 101% | 102% | 98% | 97% | 114% |
20250428 | 2,434 | 2,500 | 2,407 | 2,465 | 113,000 | 50 | 102% | 101% | 100% | ▲ | 99% | 100% | 98% | 99% | 117% |
20250430 | 2,487 | 2,493 | 2,445 | 2,472 | 90,400 | 7 | 100% | 99% | 80% | ▲▲ | 100% | 100% | 99% | 100% | 117% |
20250501 | 2,469 | 2,490 | 2,451 | 2,481 | 62,200 | 9 | 100% | 100% | 69% | ▲▲▲ | 100% | 103% | 99% | 100% | 118% |
20250502 | 2,480 | 2,510 | 2,438 | 2,476 | 102,700 | -5 | 100% | 100% | 165% | ▼ | 100% | 105% | 99% | 100% | 117% |
20250507 | 2,476 | 2,507 | 2,443 | 2,475 | 88,900 | -1 | 100% | 100% | 87% | ▼▼ | 99% | 105% | 100% | 100% | 117% |
20250508 | 2,466 | 2,466 | 2,414 | 2,436 | 74,500 | -39 | 98% | 99% | 84% | ▼▼▼ | 101% | 104% | 101% | 98% | 115% |
20250509 | 2,448 | 2,490 | 2,433 | 2,475 | 83,300 | 39 | 102% | 101% | 112% | ▲ | 102% | 91% | 99% | 100% | 117% |
20250512 | 2,500 | 2,568 | 2,481 | 2,555 | 151,900 | 80 | 103% | 102% | 182% | ▲▲ | 101% | 92% | 96% | 100% | 115% |
20250513 | 2,570 | 2,597 | 2,534 | 2,588 | 100,000 | 33 | 101% | 101% | 66% | ▲▲▲ | 98% | 91% | 96% | 100% | 115% |
20250514 | 2,590 | 2,600 | 2,515 | 2,536 | 176,300 | -52 | 98% | 98% | 176% | ▼ | 93% | 98% | 104% | 98% | 110% |
20250515 | 2,386 | 2,397 | 2,213 | 2,226 | 879,900 | -310 | 88% | 93% | 499% | ▼▼ | 100% | 102% | 109% | 86% | 100% |
20250516 | 2,275 | 2,281 | 2,181 | 2,280 | 414,600 | 54 | 102% | 100% | 47% | ▲ | 101% | 100% | 106% | 88% | 102% |
20250519 | 2,330 | 2,357 | 2,290 | 2,352 | 321,400 | 72 | 103% | 101% | 78% | ▲▲ | 101% | 102% | 106% | 91% | 106% |
20250520 | 2,331 | 2,368 | 2,316 | 2,349 | 172,000 | -3 | 100% | 101% | 54% | ▼ | 96% | 100% | 104% | 91% | 106% |
20250521 | 2,387 | 2,388 | 2,291 | 2,291 | 219,300 | -58 | 98% | 96% | 128% | ▼▼ | 101% | 105% | 108% | 89% | 103% |
20250522 | 2,284 | 2,315 | 2,257 | 2,315 | 195,400 | 24 | 101% | 101% | 89% | ▲ | 101% | 106% | 107% | 89% | 104% |
20250523 | 2,304 | 2,350 | 2,293 | 2,324 | 253,600 | 9 | 100% | 101% | 130% | ▲▲ | 102% | 105% | 0% | 90% | 104% |
20250526 | 2,338 | 2,410 | 2,325 | 2,385 | 131,100 | 61 | 103% | 102% | 52% | ▲▲▲ | 100% | 103% | 0% | 92% | 107% |
20250527 | 2,385 | 2,398 | 2,365 | 2,388 | 108,300 | 3 | 100% | 100% | 83% | ▲▲▲▲ | 100% | 102% | 0% | 92% | 107% |
20250528 | 2,397 | 2,413 | 2,375 | 2,389 | 132,400 | 1 | 100% | 100% | 122% | ▲▲▲▲▲ | 102% | 103% | 0% | 92% | 107% |
20250529 | 2,398 | 2,459 | 2,382 | 2,441 | 207,400 | 52 | 102% | 102% | 157% | ▲▲▲▲▲▲ | 101% | 102% | 0% | 94% | 110% |
20250530 | 2,428 | 2,458 | 2,428 | 2,448 | 69,900 | 7 | 100% | 101% | 34% | ▲▲▲▲▲▲▲ | 100% | 101% | 0% | 95% | 110% |
20250602 | 2,450 | 2,488 | 2,445 | 2,445 | 96,900 | -3 | 100% | 100% | 139% | ▼ | 100% | 101% | 0% | 94% | 110% |
20250603 | 2,446 | 2,459 | 2,414 | 2,442 | 152,200 | -3 | 100% | 100% | 157% | ▼▼ | 102% | 0% | 0% | 94% | 110% |
20250604 | 2,438 | 2,479 | 2,435 | 2,475 | 100,800 | 33 | 101% | 102% | 66% | ▲ | 100% | 0% | 0% | 96% | 111% |
20250605 | 2,475 | 2,488 | 2,466 | 2,470 | 84,900 | -5 | 100% | 100% | 84% | ▼ | 100% | 0% | 0% | 95% | 111% |
20250606 | 2,467 | 2,489 | 2,452 | 2,472 | 103,500 | 2 | 100% | 100% | 122% | ▲ | % | % | % | 96% | 111% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2025-05-30 | 0 | 1,890,200 | 0 | 1,180,800 | 0 | 709,400 |
2025-05-23 | 0 | 1,933,500 | 0 | 1,211,700 | 0 | 721,800 |
2025-05-16 | 0 | 2,020,200 | 0 | 1,277,400 | 0 | 742,800 |
2025-05-09 | 0 | 1,810,600 | 0 | 1,129,900 | 0 | 680,700 |
2025-05-02 | 0 | 1,799,300 | 0 | 1,121,700 | 0 | 677,600 |
2025-04-25 | 0 | 1,800,600 | 0 | 1,143,400 | 0 | 657,200 |
2025-04-18 | 0 | 1,778,200 | 0 | 1,120,300 | 0 | 657,900 |
2025-04-11 | 0 | 1,861,700 | 0 | 1,145,200 | 0 | 716,500 |
2025-04-04 | 0 | 1,987,800 | 0 | 1,205,500 | 0 | 782,300 |
2025-03-28 | 0 | 2,069,400 | 0 | 1,228,600 | 0 | 840,800 |
2025-03-21 | 0 | 1,119,600 | 0 | 680,000 | 0 | 439,600 |
2025-03-14 | 0 | 1,141,200 | 0 | 697,700 | 0 | 443,500 |
2025-03-07 | 0 | 1,150,200 | 0 | 706,600 | 0 | 443,600 |
2025-02-28 | 500 | 1,151,000 | 500 | 701,700 | 0 | 449,300 |
2025-02-21 | 1,300 | 1,120,200 | 1,300 | 665,600 | 0 | 454,600 |
2025-02-14 | 8,000 | 981,200 | 8,000 | 589,900 | 0 | 391,300 |
2025-02-07 | 0 | 828,500 | 0 | 503,100 | 0 | 325,400 |
2025-01-31 | 0 | 827,400 | 0 | 499,100 | 0 | 328,300 |
2025-01-24 | 0 | 828,400 | 0 | 499,200 | 0 | 329,200 |
2025-01-17 | 0 | 816,300 | 0 | 488,000 | 0 | 328,300 |
2025-01-10 | 0 | 810,600 | 0 | 483,100 | 0 | 327,500 |
2024-12-27 | 0 | 803,800 | 0 | 476,500 | 0 | 327,300 |
2024-12-20 | 0 | 1,772,800 | 0 | 475,800 | 0 | 1,297,000 |
2024-12-13 | 0 | 1,755,100 | 0 | 458,500 | 0 | 1,296,600 |
2024-12-06 | 0 | 1,747,300 | 0 | 448,000 | 0 | 1,299,300 |
2024-11-29 | 0 | 1,739,200 | 0 | 441,000 | 0 | 1,298,200 |
2024-11-22 | 0 | 1,720,900 | 0 | 421,800 | 0 | 1,299,100 |
2024-11-15 | 0 | 1,707,900 | 0 | 409,300 | 0 | 1,298,600 |
2024-11-08 | 0 | 1,678,400 | 0 | 413,400 | 0 | 1,265,000 |
2024-11-01 | 0 | 1,677,600 | 0 | 413,700 | 0 | 1,263,900 |
2024-10-25 | 0 | 1,664,900 | 0 | 413,300 | 0 | 1,251,600 |
2024-10-18 | 0 | 1,665,900 | 0 | 413,200 | 0 | 1,252,700 |
2024-10-11 | 0 | 1,660,700 | 0 | 411,100 | 0 | 1,249,600 |
2024-10-04 | 0 | 1,633,700 | 0 | 401,000 | 0 | 1,232,700 |
2024-09-27 | 0 | 1,611,500 | 0 | 388,700 | 0 | 1,222,800 |
2024-09-20 | 0 | 1,603,000 | 0 | 384,500 | 0 | 1,218,500 |
2024-09-13 | 0 | 1,588,500 | 0 | 375,200 | 0 | 1,213,300 |
2024-09-06 | 0 | 1,548,500 | 0 | 345,400 | 0 | 1,203,100 |
2024-08-30 | 0 | 1,520,400 | 0 | 321,200 | 0 | 1,199,200 |
2024-08-23 | 0 | 1,502,200 | 0 | 317,600 | 0 | 1,184,600 |
2024-08-16 | 0 | 1,491,800 | 0 | 298,300 | 0 | 1,193,500 |
2024-08-09 | 0 | 1,466,600 | 0 | 276,000 | 0 | 1,190,600 |
2024-08-02 | 0 | 1,409,100 | 0 | 248,700 | 0 | 1,160,400 |
2024-07-26 | 0 | 1,359,200 | 0 | 234,300 | 0 | 1,124,900 |
2024-07-19 | 0 | 1,337,900 | 0 | 227,400 | 0 | 1,110,500 |
2024-07-12 | 0 | 1,327,700 | 0 | 225,700 | 0 | 1,102,000 |
2024-07-05 | 0 | 1,272,700 | 0 | 226,600 | 0 | 1,046,100 |
2024-06-28 | 0 | 1,222,500 | 0 | 224,600 | 0 | 997,900 |
2024-06-21 | 0 | 1,183,300 | 0 | 224,600 | 0 | 958,700 |
2024-06-14 | 0 | 1,156,600 | 0 | 224,300 | 0 | 932,300 |
2024-06-07 | 0 | 1,142,700 | 0 | 224,500 | 0 | 918,200 |
2024-05-31 | 0 | 1,050,600 | 0 | 220,300 | 0 | 830,300 |
2024-05-24 | 0 | 1,015,900 | 0 | 220,300 | 0 | 795,600 |
2024-05-17 | 0 | 944,600 | 0 | 220,900 | 0 | 723,700 |
2024-05-10 | 0 | 889,200 | 0 | 221,900 | 0 | 667,300 |
2024-05-02 | 0 | 829,400 | 0 | 220,800 | 0 | 608,600 |
2024-04-26 | 0 | 816,600 | 0 | 220,800 | 0 | 595,800 |
2024-04-19 | 0 | 778,300 | 0 | 223,000 | 0 | 555,300 |
2024-04-12 | 0 | 740,500 | 0 | 213,300 | 0 | 527,200 |
2024-04-05 | 0 | 741,700 | 0 | 209,800 | 0 | 531,900 |
2024-03-29 | 0 | 737,300 | 0 | 205,000 | 0 | 532,300 |
2024-03-22 | 0 | 741,900 | 0 | 212,200 | 0 | 529,700 |
2024-03-15 | 0 | 741,900 | 0 | 210,800 | 0 | 531,100 |
2024-03-08 | 0 | 724,500 | 0 | 189,700 | 0 | 534,800 |
2024-03-01 | 0 | 216,200 | 0 | 175,000 | 0 | 41,200 |
2024-02-22 | 0 | 204,800 | 0 | 27,900 | 0 | 176,900 |
2024-02-16 | 0 | 206,000 | 0 | 31,600 | 0 | 174,400 |
2024-02-09 | 0 | 186,700 | 0 | 28,400 | 0 | 158,300 |
2024-02-02 | 0 | 174,500 | 0 | 29,000 | 0 | 145,500 |
2024-01-26 | 0 | 160,600 | 0 | 29,400 | 0 | 131,200 |
2024-01-19 | 0 | 153,400 | 0 | 26,200 | 0 | 127,200 |
2024-01-12 | 0 | 141,300 | 0 | 22,700 | 0 | 118,600 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100V8S0 | 350 | 2025-02-17 09:01 | 西川ゴム工業株式会社 | Be Brave株式会社 | 大量保有報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
5161 | 1 | 西川ゴム工業株式会社 | 2025-06-07 07:20:17 |
5161 | 2 | 2025年05月29日IR情報第76回定時株主総会招集ご通知 | 2025-05-29 14:30:11 |
5161 | 2 | 2025年05月29日IR情報第76回定時株主総会その他の電子提供措置事項(交付書面省略事項) | 2025-05-29 14:30:09 |
5161 | 2 | 2025年05月28日IR情報2025年3月期決算説明会資料 | 2025-05-28 15:31:31 |
5161 | 2 | 2025年05月14日IR情報関係会社株式等の減損に伴う特別損失の計上(個別決算)に関するお知らせ | 2025-05-14 20:29:51 |
5161 | 2 | 2025年05月14日IR情報2025年3月期決算補足説明資料 | 2025-05-14 20:29:50 |
5161 | 2 | 2025年05月14日IR情報2025年3月期決算短信〔日本基準〕 | 2025-05-14 20:29:47 |
5161 | 2 | 株主優待制度による寄付のご報告 | 西川ゴム工業株式会社 | 2025-04-04 11:29:25 |
5161 | 2 | 2025年03月13日IR情報株式分割に関する基準日設定公告 | 2025-03-14 01:30:13 |
5161 | 2 | 2025年03月05日会社情報株式分割及び株主優待制度の一部変更に関するお知らせ | 2025-03-05 21:30:04 |