5185--フコク-【ゴム製品】【工業用ゴム製品製造】自動車ワイパーブレードは国内市場で独占
売上高:888470-当期純利益:30500-総資産:760330-時価:27082795----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202501201,7091,7371,7091,72926,60020101%101%87%99%101%103%96%101%
202501211,7351,7461,7261,72614,100-3100%99%53%101%102%103%96%101%
202501221,7281,7461,7281,74219,90016101%101%141%99%101%103%97%102%
202501231,7421,7421,7261,73126,900-1199%99%135%101%104%103%96%102%
202501241,7271,7441,7181,73826,4007100%101%98%100%103%102%96%102%
202501271,7501,7561,7391,74924,40011101%100%92%▲▲101%102%102%97%103%
202501281,7501,7731,7491,76530,10016101%101%123%▲▲▲99%98%101%98%104%
202501291,7751,7811,7641,76434,800-1100%99%116%102%100%100%98%104%
202501301,7621,7971,7401,79747,40033102%102%136%100%98%91%100%105%
202501311,7971,7971,7781,79016,700-7100%100%35%98%100%92%100%105%
202502031,7691,7801,7341,73479,900-5697%98%478%▼▼99%101%94%96%102%
202502041,7511,7531,7311,73421,2000100%99%27%--100%101%94%96%102%
202502051,7601,7721,7371,75425,60020101%100%121%100%102%94%98%103%
202502061,7601,7781,7591,76815,70014101%100%61%▲▲100%101%96%98%104%
202502071,7671,7741,7481,76026,700-8100%100%170%101%101%98%98%103%
202502101,7601,7781,7521,77028,30010101%101%106%99%92%96%98%104%
202502121,7871,8001,7711,77834,3008100%99%121%▲▲100%91%97%99%104%
202502131,7811,7971,7751,78725,5009101%100%74%▲▲▲99%91%96%99%105%
202502141,7931,8041,7621,76954,600-1899%99%214%101%99%107%98%104%
202502171,6191,6751,5901,639177,700-13093%101%325%▼▼99%98%106%91%100%
202502181,6451,6581,6141,62961,500-1099%99%35%▼▼▼100%98%107%91%100%
202502191,6291,6361,6131,62558,100-4100%100%94%▼▼▼▼99%99%107%90%100%
202502201,6231,6231,6001,60465,900-2199%99%113%▼▼▼▼▼101%102%110%89%100%
202502251,5821,6231,5711,60538,6001100%101%59%99%101%110%89%100%
202502261,6001,6061,5781,59136,100-1499%99%94%101%102%110%89%100%
202502271,5961,6101,5911,60432,30013101%101%89%100%102%110%89%101%
202502281,6031,6141,5871,60136,700-3100%100%114%100%102%109%89%101%
202503031,6231,6281,6111,61835,50017101%100%97%100%105%109%90%102%
202503041,6181,6181,5981,61227,000-6100%100%76%101%106%109%90%101%
202503051,6171,6381,6171,63041,40018101%101%153%100%105%107%91%102%
202503061,6441,6561,6321,63838,9008100%100%94%▲▲101%105%108%92%103%
202503071,6381,6631,6181,65937,00021101%101%95%▲▲▲100%102%104%93%104%
202503101,6901,7131,6801,69472,90035102%100%197%▲▲▲▲102%102%104%95%106%
202503111,6891,7201,6671,72048,50026102%102%67%▲▲▲▲▲100%101%103%96%108%
202503121,7111,7281,7081,71631,900-4100%100%66%100%101%99%96%108%
202503131,7191,7291,7061,71734,5001100%100%108%101%101%97%96%108%
202503141,7151,7301,7151,72531,2008100%101%90%▲▲99%100%95%97%108%
202503171,7421,7451,7271,72926,7004100%99%86%▲▲▲100%101%95%98%109%
202503181,7261,7421,7251,73227,0003100%100%101%▲▲▲▲100%102%92%100%109%
202503191,7321,7451,7291,73624,2004100%100%90%▲▲▲▲▲100%102%89%100%109%
202503211,7281,7421,7191,73428,200-2100%100%117%100%101%89%100%109%
202503241,7351,7441,7201,73929,1005100%100%103%99%97%88%100%109%
202503251,7481,7581,7361,73932,8000100%99%113%--101%95%88%100%109%
202503261,7491,7751,7361,76342,50024101%101%130%100%95%88%100%111%
202503271,7511,7591,7371,75854,100-5100%100%127%100%97%90%100%110%
202503281,7001,7121,6931,70336,300-5597%100%67%▼▼99%94%91%97%106%
202503311,6861,6881,6531,66852,100-3598%99%144%▼▼▼98%87%91%95%103%
202504011,6871,6901,6571,65744,100-1199%98%85%▼▼▼▼99%86%93%94%103%
202504021,6561,6571,6401,64654,400-1199%99%123%▼▼▼▼▼101%94%98%93%101%
202504031,5771,6091,5691,59274,300-5497%101%137%▼▼▼▼▼▼96%97%0%90%100%
202504041,5211,5221,4311,460123,200-13292%96%166%▼▼▼▼▼▼▼101%105%0%83%100%
202504081,4041,4671,4041,41965,400-4197%101%53%▼▼▼▼▼▼▼▼100%109%0%80%100%
202504091,3771,4031,3501,37869,100-4197%100%106%▼▼▼▼▼▼▼▼▼99%100%0%78%100%
202504101,4981,5101,4571,47854,800100107%99%79%101%103%0%84%107%
202504111,4601,4721,4131,47230,800-6100%101%56%100%104%0%83%107%
202504141,4761,4951,4621,48131,5009101%100%102%100%103%0%84%107%
202504151,5001,5191,4911,49525,70014101%100%82%▲▲99%0%0%85%108%
202504161,5111,5111,4801,49323,900-2100%99%93%101%0%0%85%108%
202504171,4791,5011,4741,50122,6008101%101%95%102%0%0%85%109%
202504181,5051,5411,4991,53817,80037102%102%79%▲▲%%%87%112%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-11900185,100300155,10060030,000
2025-04-04900195,900200158,60070037,300
2025-03-282,200185,400200159,9002,00025,500
2025-03-21800196,500200159,90060036,600
2025-03-14800202,600200162,10060040,500
2025-03-07900210,400200164,80070045,600
2025-02-28500223,600200165,30030058,300
2025-02-21700228,400200164,60050063,800
2025-02-141,300226,600200167,4001,10059,200
2025-02-072,400219,900200168,5002,20051,400
2025-01-312,200218,900200168,9002,00050,000
2025-01-24500221,700200170,00030051,700
2025-01-17600224,600200169,60040055,000
2025-01-107,600221,4006,200169,5001,40051,900
2024-12-278,000218,3006,300168,3001,70050,000
2024-12-206,700219,3006,200168,30050051,000
2024-12-137,100228,1006,200170,10090058,000
2024-12-0613,400222,50012,200163,6001,20058,900
2024-11-2912,900234,10012,200160,60070073,500
2024-11-2214,000233,00012,200164,0001,80069,000
2024-11-1513,300234,50012,200165,3001,10069,200
2024-11-0813,000241,40012,200164,70080076,700
2024-11-0114,900235,50012,200162,3002,70073,200
2024-10-2515,600233,10012,200160,5003,40072,600
2024-10-1816,300237,30012,200161,2004,10076,100
2024-10-1115,200234,60012,200160,2003,00074,400
2024-10-0413,900239,30012,400160,5001,50078,800
2024-09-2714,000219,30012,300154,2001,70065,100
2024-09-2013,400213,60012,200149,7001,20063,900
2024-09-1318,800177,90012,200113,6006,60064,300
2024-09-0615,900173,60012,200113,2003,70060,400
2024-08-3014,400165,10012,200110,3002,20054,800
2024-08-2316,100169,00012,300111,8003,80057,200
2024-08-1615,700165,90012,200109,1003,50056,800
2024-08-0918,500159,00012,200108,8006,30050,200
2024-08-0220,000154,10012,20097,8007,80056,300
2024-07-2620,800125,70013,20067,2007,60058,500
2024-07-1922,100107,90013,30043,5008,80064,400
2024-07-1221,700104,10013,20044,2008,50059,900
2024-07-0529,800111,10013,20053,60016,60057,500
2024-06-2828,400115,10013,30056,90015,10058,200
2024-06-2135,400118,90013,30057,90022,10061,000
2024-06-1452,300117,60013,30055,50039,00062,100
2024-06-0741,400117,10013,40053,30028,00063,800
2024-05-3123,30090,20013,30048,80010,00041,400
2024-05-2420,20079,40013,20039,2007,00040,200
2024-05-1719,60080,90013,50040,6006,10040,300
2024-05-1015,80058,10013,20033,8002,60024,300
2024-05-0217,00065,10013,20039,4003,80025,700
2024-04-2618,10066,80013,30038,7004,80028,100
2024-04-1918,80074,40013,40043,2005,40031,200
2024-04-1220,90077,40013,30047,6007,60029,800
2024-04-0517,60077,70013,30050,4004,30027,300
2024-03-2917,30092,50013,30055,9004,00036,600
2024-03-2215,60079,20013,40048,2002,20031,000
2024-03-1516,60074,30013,40052,0003,20022,300
2024-03-0817,70078,00013,40044,7004,30033,300
2024-03-0118,40075,50013,50037,3004,90038,200
2024-02-2217,10075,30011,40040,9005,70034,400
2024-02-1615,70075,80011,20045,4004,50030,400
2024-02-0916,20078,40011,30042,9004,90035,500
2024-02-0220,50085,60011,20042,3009,30043,300
2024-01-2620,20087,30011,20044,9009,00042,400
2024-01-1924,30095,00011,30044,80013,00050,200
2024-01-1224,50094,50011,20044,70013,30049,800

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-04-15 MERRILL LYNCH INTERNATIONAL98,8760.56%-2,8001,5001,5191,4911,49525,700
2025-04-11 MERRILL LYNCH INTERNATIONAL101,6760.57%-2,5001,4601,4721,4131,47230,800
2025-04-10 MERRILL LYNCH INTERNATIONAL104,1760.59%-4,4001,4981,5101,4571,47854,800
2025-04-09 MERRILL LYNCH INTERNATIONAL108,5760.61%-4,6001,3771,4031,3501,37869,100
2025-04-07 モルガン・スタンレーMUFG証券株式会社85,6360.48%-6,2001,3491,3911,3201,35691,100
2025-04-07 MERRILL LYNCH INTERNATIONAL113,1760.64%-9,1001,3491,3911,3201,35691,100
2025-04-04 モルガン・スタンレーMUFG証券株式会社91,8360.52%1,5211,5221,4311,460123,200
2025-04-04 MERRILL LYNCH INTERNATIONAL122,2760.69%-2,6601,5211,5221,4311,460123,200
2025-04-02 MERRILL LYNCH INTERNATIONAL124,9360.70%-9001,6561,6571,6401,64654,400
2025-04-01 MERRILL LYNCH INTERNATIONAL125,8360.71%11,3001,6871,6901,6571,65744,100
2025-03-31 MERRILL LYNCH INTERNATIONAL114,5360.65%8001,6861,6881,6531,66852,100
2025-03-27 MERRILL LYNCH INTERNATIONAL113,7360.64%8,6001,7511,7591,7371,75854,100
2025-03-26 MERRILL LYNCH INTERNATIONAL105,1360.59%2,9001,7491,7751,7361,76342,500
2025-03-24 MERRILL LYNCH INTERNATIONAL102,2360.58%3,5001,7351,7441,7201,73929,100
2025-03-19 MERRILL LYNCH INTERNATIONAL98,7360.56%3,4001,7321,7451,7291,73624,200
2025-03-18 MERRILL LYNCH INTERNATIONAL95,3360.54%3,3001,7261,7421,7251,73227,000
2025-03-17 MERRILL LYNCH INTERNATIONAL92,0360.52%1,0001,7421,7451,7271,72926,700
2025-03-14 MERRILL LYNCH INTERNATIONAL91,0360.51%1,7151,7301,7151,72531,200
2024-11-05 Barclays Capital Securities Ltd70,7310.40%-22,7001,7401,7571,7371,75734,500
2024-11-01 Barclays Capital Securities Ltd93,4310.53%1,7671,7671,7341,73751,000

TDnet更新情報

報告日strtime銘柄タイトル
2025022816:00フコク 財務報告に係る内部統制の開示すべき重要な不備及び内部統制報告書の訂正報告書の提出に関するお知らせ
2025022816:00フコク 当社海外子会社で発生した不正行為に係る再発防止策の策定及び処分等に関するお知らせ
2025022116:00フコク 特別調査委員会の調査報告書公表に関するお知らせ
2025021416:00フコク 特別損失および海外子会社従業員の不正に係る関連費用の計上並びに通期連結業績予想の修正に関するお知らせ
2025021416:00フコク 2025年3月期第3四半期決算短信〔日本基準〕(連結)
2025021416:00フコク 特別調査委員会の調査報告書受領に関するお知らせ
2024122516:00フコク 組織変更、執行役員就任・異動及び従業員の人事異動に関するお知らせ
2024112916:00フコク 特別調査委員会の設置に関するお知らせ
2024110616:00フコク 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110616:00フコク 剰余金の配当(中間配当)に関するお知らせ
2024093016:00フコク 執行役員の異動に関するお知らせ
2024082816:00フコク 執行役員の役職の変更に関するお知らせ
2024080616:00フコク 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024072515:30フコク 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024071617:40フコク 主要株主の異動に関するお知らせ
2024062616:00フコク 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024052116:00フコク 取締役の異動に関するお知らせ
2024052116:00フコク 当社株式等の大量買付行為等に関する対応策(買収への対応方針)の継続について
2024051516:00フコク 2024年3月期 決算短信〔日本基準〕(連結)
2024051516:00フコク 剰余金の配当(増配)に関するお知らせ
2024051516:00フコク 報告セグメントの変更に関するお知らせ
2024020516:00フコク 2024年3月期 第3四半期決算短信〔日本基準〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UW883502024-12-05 14:29株式会社フコク三井住友DSアセットマネジメント株式会社大量保有報告書(特例対象株券等)
S100UU6B3502024-11-27 12:50株式会社フコク河本太郎変更報告書
S100U07S3502024-07-08 09:16株式会社フコク河本太郎大量保有報告書
S100SXZ73502024-03-01 15:07株式会社フコクJ河本株式会社変更報告書
S100SX0A3502024-02-19 15:44株式会社フコクKAWAMOTO CMK株式会社変更報告書

企業サイト更新情報