| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,930 | 1,971 | 1,930 | 1,944 | 17,200 | -7 | 100% | 101% | 177% | ▼▼ | 101% | 99% | 92% | 96% | 100% |
| 20240726 | 1,931 | 1,958 | 1,931 | 1,946 | 5,100 | 2 | 100% | 101% | 30% | ▲ | 100% | 98% | 92% | 96% | 100% |
| 20240729 | 1,946 | 1,959 | 1,922 | 1,947 | 8,600 | 1 | 100% | 100% | 169% | ▲▲ | 101% | 95% | 93% | 96% | 100% |
| 20240730 | 1,922 | 1,961 | 1,922 | 1,942 | 13,500 | -5 | 100% | 101% | 157% | ▼ | 100% | 94% | 92% | 96% | 100% |
| 20240731 | 1,928 | 1,932 | 1,912 | 1,921 | 16,300 | -21 | 99% | 100% | 121% | ▼▼ | 99% | 95% | 93% | 95% | 100% |
| 20240801 | 1,912 | 1,912 | 1,892 | 1,902 | 19,700 | -19 | 99% | 99% | 121% | ▼▼▼ | 97% | 93% | 97% | 94% | 100% |
| 20240802 | 1,890 | 1,901 | 1,818 | 1,831 | 34,000 | -71 | 96% | 97% | 173% | ▼▼▼▼ | 96% | 99% | 102% | 91% | 100% |
| 20240805 | 1,791 | 1,796 | 1,689 | 1,714 | 61,800 | -117 | 94% | 96% | 182% | ▼▼▼▼▼ | 106% | 103% | 107% | 85% | 100% |
| 20240806 | 1,714 | 1,822 | 1,714 | 1,816 | 18,400 | 102 | 106% | 106% | 30% | ▲ | 99% | 99% | 103% | 90% | 106% |
| 20240807 | 1,776 | 1,807 | 1,739 | 1,754 | 21,400 | -62 | 97% | 99% | 116% | ▼ | 101% | 100% | 105% | 87% | 102% |
| 20240808 | 1,753 | 1,792 | 1,753 | 1,767 | 14,100 | 13 | 101% | 101% | 66% | ▲ | 100% | 99% | 104% | 88% | 103% |
| 20240809 | 1,772 | 1,788 | 1,739 | 1,769 | 27,500 | 2 | 100% | 100% | 195% | ▲▲ | 100% | 100% | 104% | 88% | 103% |
| 20240813 | 1,767 | 1,779 | 1,754 | 1,764 | 16,500 | -5 | 100% | 100% | 60% | ▼ | 99% | 101% | 104% | 87% | 103% |
| 20240814 | 1,766 | 1,802 | 1,735 | 1,757 | 26,900 | -7 | 100% | 99% | 163% | ▼▼ | 99% | 101% | 105% | 88% | 103% |
| 20240815 | 1,753 | 1,756 | 1,721 | 1,739 | 19,200 | -18 | 99% | 99% | 71% | ▼▼▼ | 101% | 101% | 105% | 89% | 101% |
| 20240816 | 1,741 | 1,789 | 1,737 | 1,758 | 8,900 | 19 | 101% | 101% | 46% | ▲ | 101% | 101% | 104% | 90% | 103% |
| 20240819 | 1,756 | 1,785 | 1,753 | 1,767 | 13,800 | 9 | 101% | 101% | 155% | ▲▲ | 101% | 101% | 104% | 90% | 103% |
| 20240820 | 1,766 | 1,790 | 1,766 | 1,778 | 6,200 | 11 | 101% | 101% | 45% | ▲▲▲ | 100% | 101% | 104% | 91% | 104% |
| 20240821 | 1,762 | 1,780 | 1,755 | 1,760 | 15,300 | -18 | 99% | 100% | 247% | ▼ | 100% | 101% | 103% | 90% | 103% |
| 20240822 | 1,760 | 1,770 | 1,759 | 1,764 | 14,000 | 4 | 100% | 100% | 92% | ▲ | 101% | 100% | 103% | 91% | 103% |
| 20240823 | 1,767 | 1,778 | 1,765 | 1,778 | 16,800 | 14 | 101% | 101% | 120% | ▲▲ | 100% | 102% | 101% | 91% | 104% |
| 20240826 | 1,788 | 1,790 | 1,774 | 1,781 | 6,000 | 3 | 100% | 100% | 36% | ▲▲▲ | 99% | 103% | 101% | 91% | 104% |
| 20240827 | 1,780 | 1,780 | 1,749 | 1,765 | 11,800 | -16 | 99% | 99% | 197% | ▼ | 100% | 104% | 101% | 91% | 103% |
| 20240828 | 1,764 | 1,775 | 1,760 | 1,772 | 6,100 | 7 | 100% | 100% | 52% | ▲ | 100% | 104% | 101% | 92% | 103% |
| 20240829 | 1,765 | 1,771 | 1,750 | 1,771 | 15,700 | -1 | 100% | 100% | 257% | ▼ | 104% | 104% | 100% | 93% | 103% |
| 20240830 | 1,766 | 1,833 | 1,766 | 1,832 | 14,900 | 61 | 103% | 104% | 95% | ▲ | 99% | 99% | 97% | 100% | 107% |
| 20240902 | 1,829 | 1,830 | 1,810 | 1,813 | 13,200 | -19 | 99% | 99% | 89% | ▼ | 101% | 100% | 98% | 99% | 106% |
| 20240903 | 1,812 | 1,844 | 1,812 | 1,835 | 13,600 | 22 | 101% | 101% | 103% | ▲ | 101% | 99% | 97% | 100% | 106% |
| 20240904 | 1,815 | 1,835 | 1,815 | 1,832 | 16,400 | -3 | 100% | 101% | 121% | ▼ | 100% | 98% | 97% | 100% | 105% |
| 20240905 | 1,822 | 1,835 | 1,805 | 1,816 | 21,500 | -16 | 99% | 100% | 131% | ▼▼ | 99% | 97% | 97% | 99% | 104% |
| 20240906 | 1,830 | 1,835 | 1,815 | 1,819 | 13,600 | 3 | 100% | 99% | 63% | ▲ | 101% | 100% | 99% | 99% | 105% |
| 20240909 | 1,779 | 1,807 | 1,779 | 1,803 | 17,200 | -16 | 99% | 101% | 126% | ▼ | 98% | 96% | 97% | 98% | 104% |
| 20240910 | 1,830 | 1,830 | 1,791 | 1,792 | 6,900 | -11 | 99% | 98% | 40% | ▼▼ | 100% | 98% | 107% | 98% | 103% |
| 20240911 | 1,790 | 1,795 | 1,777 | 1,783 | 27,200 | -9 | 99% | 100% | 394% | ▼▼▼ | 99% | 98% | 108% | 97% | 103% |
| 20240912 | 1,790 | 1,807 | 1,762 | 1,775 | 22,900 | -8 | 100% | 99% | 84% | ▼▼▼▼ | 99% | 99% | 109% | 97% | 101% |
| 20240913 | 1,775 | 1,777 | 1,740 | 1,754 | 19,000 | -21 | 99% | 99% | 83% | ▼▼▼▼▼ | 99% | 100% | 111% | 96% | 100% |
| 20240917 | 1,754 | 1,754 | 1,731 | 1,731 | 11,700 | -23 | 99% | 99% | 62% | ▼▼▼▼▼▼ | 101% | 101% | 112% | 94% | 100% |
| 20240918 | 1,731 | 1,756 | 1,731 | 1,756 | 10,900 | 25 | 101% | 101% | 93% | ▲ | 100% | 100% | 111% | 96% | 101% |
| 20240919 | 1,756 | 1,771 | 1,738 | 1,749 | 10,600 | -7 | 100% | 100% | 97% | ▼ | 100% | 101% | 111% | 95% | 101% |
| 20240920 | 1,754 | 1,761 | 1,749 | 1,751 | 3,600 | 2 | 100% | 100% | 34% | ▲ | 101% | 102% | 111% | 95% | 101% |
| 20240924 | 1,742 | 1,757 | 1,742 | 1,756 | 7,200 | 5 | 100% | 101% | 200% | ▲▲ | 99% | 101% | 110% | 96% | 101% |
| 20240925 | 1,757 | 1,760 | 1,738 | 1,748 | 14,900 | -8 | 100% | 99% | 207% | ▼ | 100% | 101% | 111% | 95% | 101% |
| 20240926 | 1,745 | 1,760 | 1,745 | 1,750 | 11,500 | 2 | 100% | 100% | 77% | ▲ | 102% | 101% | 112% | 95% | 101% |
| 20240927 | 1,734 | 1,773 | 1,734 | 1,765 | 7,700 | 15 | 101% | 102% | 67% | ▲▲ | 102% | 102% | 112% | 96% | 102% |
| 20240930 | 1,730 | 1,769 | 1,730 | 1,769 | 16,100 | 4 | 100% | 102% | 209% | ▲▲▲ | 99% | 101% | 111% | 96% | 102% |
| 20241001 | 1,752 | 1,794 | 1,700 | 1,727 | 15,600 | -42 | 98% | 99% | 97% | ▼ | 101% | 102% | 112% | 94% | 100% |
| 20241002 | 1,730 | 1,757 | 1,728 | 1,755 | 11,300 | 28 | 102% | 101% | 72% | ▲ | 100% | 100% | 110% | 96% | 102% |
| 20241003 | 1,760 | 1,768 | 1,755 | 1,760 | 10,200 | 5 | 100% | 100% | 90% | ▲▲ | 98% | 108% | 109% | 96% | 102% |
| 20241004 | 1,765 | 1,770 | 1,738 | 1,738 | 4,700 | -22 | 99% | 98% | 46% | ▼ | 101% | 111% | 111% | 96% | 101% |
| 20241007 | 1,741 | 1,771 | 1,741 | 1,761 | 5,100 | 23 | 101% | 101% | 109% | ▲ | 100% | 111% | 0% | 97% | 102% |
| 20241008 | 1,751 | 1,773 | 1,750 | 1,758 | 15,600 | -3 | 100% | 100% | 306% | ▼ | 99% | 108% | 0% | 98% | 102% |
| 20241009 | 1,780 | 1,790 | 1,768 | 1,768 | 27,900 | 10 | 101% | 99% | 179% | ▲ | 104% | 105% | 0% | 99% | 102% |
| 20241010 | 1,848 | 1,957 | 1,829 | 1,913 | 136,600 | 145 | 108% | 104% | 490% | ▲▲ | 103% | 103% | 0% | 100% | 111% |
| 20241011 | 1,891 | 1,960 | 1,853 | 1,940 | 43,300 | 27 | 101% | 103% | 32% | ▲▲▲ | 98% | 99% | 0% | 100% | 112% |
| 20241015 | 1,959 | 1,959 | 1,919 | 1,925 | 30,500 | -15 | 99% | 98% | 70% | ▼ | 101% | 102% | 0% | 99% | 111% |
| 20241016 | 1,890 | 1,925 | 1,890 | 1,910 | 11,300 | -15 | 99% | 101% | 37% | ▼▼ | 101% | 100% | 0% | 98% | 111% |
| 20241017 | 1,925 | 1,979 | 1,921 | 1,941 | 13,900 | 31 | 102% | 101% | 123% | ▲ | 100% | 0% | 0% | 100% | 112% |
| 20241018 | 1,942 | 1,942 | 1,912 | 1,937 | 3,200 | -4 | 100% | 100% | 23% | ▼ | 100% | 0% | 0% | 100% | 112% |
| 20241021 | 1,933 | 1,936 | 1,923 | 1,927 | 8,300 | -10 | 99% | 100% | 259% | ▼▼ | 100% | 0% | 0% | 99% | 112% |
| 20241022 | 1,927 | 1,931 | 1,912 | 1,925 | 14,300 | -2 | 100% | 100% | 172% | ▼▼▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 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
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 | 2024-10-22 23:20:40 |
| 5161 | 2 | 2024年10月16日IR情報剰余金の配当（中間配当・増配）に関するお知らせ | 2024-10-16 20:32:03 |
| 5161 | 2 | 2024年10月09日IR情報2025年３月期 第１四半期決算短信〔日本基準〕 | 2024-10-09 16:29:17 |
| 5161 | 2 | 2024年10月04日IR情報2025年３月期第１四半期決算発表予定日に関するお知らせ | 2024-10-05 01:29:14 |
| 5161 | 2 | 2024年09月25日IR情報第75回定時株主総会継続会終了ご通知 | 2024-09-25 19:29:58 |
| 5161 | 2 | 2024年09月02日IR情報第75回定時株主総会継続会開催ご通知 | 2024-09-02 11:29:45 |
| 5161 | 2 | 2024年09月02日IR情報第75回定時株主総会継続会その他の電子提供措置事項（交付書面省略事項） | 2024-09-02 11:29:43 |
| 5161 | 2 | 2024年08月26日IR情報過年度有価証券報告書等の訂正報告書の提出および過年度決算短信訂正に関するお知らせ | 2024-08-26 16:30:04 |
| 5161 | 2 | 2024年08月26日IR情報(訂正・数値データ訂正)「2024年３月期 決算短信〔日本基準〕(連結)」 の一部訂正について | 2024-08-26 16:30:03 |
| 5161 | 2 | 2024年08月26日IR情報第75期 有価証券報告書 | 2024-08-26 16:30:02 |