| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241226 | 2,227 | 2,255 | 2,225 | 2,225 | 3,900 | -15 | 99% | 100% | 28% | ▼ | 101% | 101% | 99% | 99% | 105% |
| 20241227 | 2,221 | 2,236 | 2,221 | 2,236 | 900 | 11 | 100% | 101% | 23% | ▲ | 100% | 100% | 98% | 100% | 106% |
| 20241230 | 2,240 | 2,249 | 2,230 | 2,249 | 1,600 | 13 | 101% | 100% | 178% | ▲▲ | 99% | 100% | 97% | 100% | 106% |
| 20250106 | 2,260 | 2,270 | 2,228 | 2,230 | 8,200 | -19 | 99% | 99% | 513% | ▼ | 100% | 98% | 98% | 99% | 104% |
| 20250107 | 2,238 | 2,288 | 2,235 | 2,237 | 9,700 | 7 | 100% | 100% | 118% | ▲ | 101% | 98% | 98% | 99% | 105% |
| 20250108 | 2,235 | 2,249 | 2,211 | 2,249 | 10,500 | 12 | 101% | 101% | 108% | ▲▲ | 100% | 97% | 98% | 100% | 104% |
| 20250109 | 2,249 | 2,250 | 2,220 | 2,249 | 5,500 | 0 | 100% | 100% | 52% | -- | 98% | 96% | 98% | 100% | 104% |
| 20250110 | 2,249 | 2,269 | 2,201 | 2,201 | 11,500 | -48 | 98% | 98% | 209% | ▼ | 99% | 98% | 102% | 98% | 101% |
| 20250114 | 2,200 | 2,201 | 2,167 | 2,186 | 8,600 | -15 | 99% | 99% | 75% | ▼▼ | 99% | 98% | 124% | 97% | 101% |
| 20250115 | 2,200 | 2,200 | 2,142 | 2,172 | 14,200 | -14 | 99% | 99% | 165% | ▼▼▼ | 101% | 100% | 151% | 97% | 100% |
| 20250116 | 2,142 | 2,170 | 2,141 | 2,165 | 29,100 | -7 | 100% | 101% | 205% | ▼▼▼▼ | 99% | 101% | 221% | 96% | 100% |
| 20250117 | 2,158 | 2,169 | 2,140 | 2,140 | 3,600 | -25 | 99% | 99% | 12% | ▼▼▼▼▼ | 101% | 102% | 227% | 95% | 100% |
| 20250120 | 2,150 | 2,166 | 2,150 | 2,165 | 800 | 25 | 101% | 101% | 22% | ▲ | 97% | 99% | 224% | 96% | 101% |
| 20250121 | 2,215 | 2,215 | 2,135 | 2,148 | 15,400 | -17 | 99% | 97% | 1925% | ▼ | 100% | 103% | 232% | 96% | 100% |
| 20250122 | 2,137 | 2,168 | 2,135 | 2,135 | 2,200 | -13 | 99% | 100% | 14% | ▼▼ | 103% | 103% | 234% | 95% | 100% |
| 20250123 | 2,122 | 2,184 | 2,121 | 2,182 | 5,200 | 47 | 102% | 103% | 236% | ▲ | 100% | 100% | 226% | 97% | 102% |
| 20250124 | 2,195 | 2,200 | 2,145 | 2,194 | 5,900 | 12 | 101% | 100% | 113% | ▲▲ | 100% | 100% | 226% | 98% | 103% |
| 20250127 | 2,193 | 2,193 | 2,161 | 2,191 | 700 | -3 | 100% | 100% | 12% | ▼ | 102% | 101% | 232% | 97% | 103% |
| 20250128 | 2,143 | 2,227 | 2,143 | 2,187 | 5,800 | -4 | 100% | 102% | 829% | ▼▼ | 99% | 99% | 228% | 97% | 102% |
| 20250129 | 2,173 | 2,220 | 2,151 | 2,161 | 5,700 | -26 | 99% | 99% | 98% | ▼▼▼ | 102% | 101% | 231% | 96% | 101% |
| 20250130 | 2,145 | 2,191 | 2,124 | 2,191 | 5,300 | 30 | 101% | 102% | 93% | ▲ | 99% | 100% | 229% | 97% | 103% |
| 20250131 | 2,166 | 2,197 | 2,150 | 2,152 | 3,500 | -39 | 98% | 99% | 66% | ▼ | 100% | 102% | 231% | 96% | 101% |
| 20250203 | 2,150 | 2,170 | 2,140 | 2,160 | 13,500 | 8 | 100% | 100% | 386% | ▲ | 100% | 104% | 223% | 96% | 101% |
| 20250204 | 2,157 | 2,171 | 2,146 | 2,155 | 5,800 | -5 | 100% | 100% | 43% | ▼ | 100% | 127% | 222% | 96% | 101% |
| 20250205 | 2,152 | 2,160 | 2,150 | 2,160 | 700 | 5 | 100% | 100% | 12% | ▲ | 100% | 151% | 221% | 96% | 101% |
| 20250206 | 2,151 | 2,186 | 2,150 | 2,158 | 3,000 | -2 | 100% | 100% | 429% | ▼ | 101% | 218% | 217% | 96% | 101% |
| 20250207 | 2,184 | 2,200 | 2,140 | 2,200 | 5,600 | 42 | 102% | 101% | 187% | ▲ | 101% | 220% | 214% | 100% | 103% |
| 20250210 | 2,218 | 2,237 | 2,206 | 2,237 | 4,500 | 37 | 102% | 101% | 80% | ▲▲ | 100% | 181% | 174% | 100% | 105% |
| 20250212 | 2,737 | 2,737 | 2,737 | 2,737 | 18,200 | 500 | 122% | 100% | 404% | ▲▲▲ | 100% | 153% | 147% | 100% | 128% |
| 20250213 | 3,240 | 3,240 | 3,240 | 3,240 | 11,500 | 503 | 118% | 100% | 63% | ▲▲▲▲ | 99% | 100% | 99% | 100% | 152% |
| 20250214 | 4,800 | 4,870 | 4,375 | 4,760 | 935,300 | 1,520 | 147% | 99% | 8133% | ▲▲▲▲▲ | 101% | 99% | 98% | 100% | 223% |
| 20250217 | 4,830 | 5,030 | 4,600 | 4,875 | 442,600 | 115 | 102% | 101% | 47% | ▲▲▲▲▲▲ | 104% | 98% | 102% | 100% | 228% |
| 20250218 | 4,765 | 4,980 | 4,765 | 4,965 | 148,500 | 90 | 102% | 104% | 34% | ▲▲▲▲▲▲▲ | 97% | 95% | 98% | 100% | 233% |
| 20250219 | 4,955 | 4,970 | 4,700 | 4,815 | 136,300 | -150 | 97% | 97% | 92% | ▼ | 101% | 99% | 103% | 97% | 226% |
| 20250220 | 4,745 | 4,825 | 4,740 | 4,780 | 66,000 | -35 | 99% | 101% | 48% | ▼▼ | 100% | 100% | 104% | 96% | 222% |
| 20250225 | 4,705 | 4,730 | 4,655 | 4,690 | 61,000 | -90 | 98% | 100% | 92% | ▼▼▼ | 99% | 101% | 104% | 94% | 218% |
| 20250226 | 4,690 | 4,725 | 4,610 | 4,635 | 85,100 | -55 | 99% | 99% | 140% | ▼▼▼▼ | 102% | 101% | 105% | 93% | 215% |
| 20250227 | 4,640 | 4,720 | 4,640 | 4,710 | 66,000 | 75 | 102% | 102% | 78% | ▲ | 100% | 102% | 105% | 95% | 219% |
| 20250228 | 4,660 | 4,735 | 4,640 | 4,670 | 56,600 | -40 | 99% | 100% | 86% | ▼ | 100% | 101% | 104% | 94% | 217% |
| 20250303 | 4,705 | 4,770 | 4,675 | 4,725 | 89,500 | 55 | 101% | 100% | 158% | ▲ | 100% | 100% | 104% | 95% | 220% |
| 20250304 | 4,705 | 4,730 | 4,650 | 4,685 | 60,500 | -40 | 99% | 100% | 68% | ▼ | 100% | 101% | 104% | 94% | 218% |
| 20250305 | 4,670 | 4,720 | 4,660 | 4,685 | 34,900 | 0 | 100% | 100% | 58% | -- | 99% | 98% | 102% | 94% | 217% |
| 20250306 | 4,790 | 4,800 | 4,700 | 4,750 | 84,800 | 65 | 101% | 99% | 243% | ▲ | 99% | 99% | 101% | 96% | 220% |
| 20250307 | 4,750 | 4,835 | 4,680 | 4,715 | 87,300 | -35 | 99% | 99% | 103% | ▼ | 99% | 98% | 101% | 95% | 218% |
| 20250310 | 4,775 | 4,785 | 4,690 | 4,720 | 74,500 | 5 | 100% | 99% | 85% | ▲ | 99% | 100% | 0% | 95% | 219% |
| 20250311 | 4,700 | 4,710 | 4,560 | 4,675 | 79,000 | -45 | 99% | 99% | 106% | ▼ | 101% | 102% | 0% | 94% | 213% |
| 20250312 | 4,655 | 4,755 | 4,650 | 4,705 | 44,700 | 30 | 101% | 101% | 57% | ▲ | 100% | 103% | 0% | 95% | 210% |
| 20250313 | 4,710 | 4,775 | 4,690 | 4,695 | 63,100 | -10 | 100% | 100% | 141% | ▼ | 100% | 104% | 0% | 95% | 172% |
| 20250314 | 4,700 | 4,750 | 4,690 | 4,690 | 43,200 | -5 | 100% | 100% | 68% | ▼▼ | 99% | 103% | 0% | 94% | 145% |
| 20250317 | 4,715 | 4,715 | 4,655 | 4,680 | 67,300 | -10 | 100% | 99% | 156% | ▼▼▼ | 101% | 103% | 0% | 94% | 101% |
| 20250318 | 4,685 | 4,770 | 4,685 | 4,745 | 61,400 | 65 | 101% | 101% | 91% | ▲ | 102% | 101% | 0% | 96% | 102% |
| 20250319 | 4,770 | 4,885 | 4,755 | 4,870 | 48,100 | 125 | 103% | 102% | 78% | ▲▲ | 99% | 0% | 0% | 98% | 105% |
| 20250321 | 4,900 | 4,935 | 4,825 | 4,870 | 59,300 | 0 | 100% | 99% | 123% | -- | 99% | 0% | 0% | 100% | 105% |
| 20250324 | 4,870 | 4,915 | 4,770 | 4,820 | 105,200 | -50 | 99% | 99% | 177% | ▼ | 99% | 0% | 0% | 99% | 104% |
| 20250325 | 4,865 | 4,945 | 4,785 | 4,810 | 79,400 | -10 | 100% | 99% | 75% | ▼▼ | % | % | % | 99% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 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 | 2025-03-25 23:26:28 |
| 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 |
| 5161 | 2 | 2025年03月05日会社情報（訂正）「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」の一部訂正について | 2025-03-05 21:30:03 |
| 5161 | 2 | 2025年02月10日IR情報2025年３月期通期連結業績予想の修正に関するお知らせ | 2025-02-10 16:30:33 |
| 5161 | 2 | IRカレンダーを更新しました | 西川ゴム工業株式会社 | 2024-12-16 21:29:49 |
| 5161 | 2 | 2024年12月06日IR情報第76期中間株主通信 | 2024-12-06 09:30:03 |
| 5161 | 2 | 2024年11月12日IR情報第76期 半期報告書 | 2024-11-12 18:30:53 |
| 5161 | 2 | 2024年11月11日IR情報2025年３月期 第２四半期（中間期）決算短信〔日本基準〕 | 2024-11-11 18:30:54 |
| 5161 | 2 | 2024年11月11日IR情報2025年３月期第２四半期（中間期）業績予想値と実績値の差異および通期業績予想の修正に関するお知らせ | 2024-11-11 18:30:52 |