| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,840 | 1,852 | 1,811 | 1,820 | 900 | -20 | 99% | 99% | 64% | ▼ | 100% | 113% | 107% | 93% | 101% |
| 20240925 | 1,816 | 1,840 | 1,790 | 1,825 | 1,400 | 5 | 100% | 100% | 156% | ▲ | 98% | 112% | 106% | 94% | 102% |
| 20240926 | 1,837 | 1,852 | 1,805 | 1,806 | 1,500 | -19 | 99% | 98% | 107% | ▼ | 100% | 108% | 105% | 93% | 101% |
| 20240927 | 1,826 | 1,835 | 1,805 | 1,835 | 600 | 29 | 102% | 100% | 40% | ▲ | 102% | 104% | 101% | 94% | 102% |
| 20240930 | 1,900 | 2,050 | 1,900 | 1,947 | 26,800 | 112 | 106% | 102% | 4467% | ▲▲ | 102% | 97% | 95% | 100% | 108% |
| 20241001 | 2,016 | 2,055 | 1,975 | 2,055 | 12,400 | 108 | 106% | 102% | 46% | ▲▲▲ | 94% | 95% | 93% | 100% | 114% |
| 20241002 | 2,054 | 2,054 | 1,938 | 1,938 | 11,300 | -117 | 94% | 94% | 91% | ▼ | 98% | 97% | 95% | 94% | 108% |
| 20241003 | 2,018 | 2,018 | 1,953 | 1,973 | 2,000 | 35 | 102% | 98% | 18% | ▲ | 98% | 98% | 95% | 96% | 110% |
| 20241004 | 1,990 | 1,990 | 1,933 | 1,950 | 2,900 | -23 | 99% | 98% | 145% | ▼ | 99% | 99% | 97% | 95% | 109% |
| 20241007 | 1,973 | 1,985 | 1,960 | 1,960 | 4,200 | 10 | 101% | 99% | 145% | ▲ | 98% | 97% | 97% | 95% | 109% |
| 20241008 | 1,984 | 1,984 | 1,950 | 1,950 | 2,200 | -10 | 99% | 98% | 52% | ▼ | 99% | 99% | 101% | 95% | 109% |
| 20241009 | 1,931 | 1,934 | 1,919 | 1,919 | 1,100 | -31 | 98% | 99% | 50% | ▼▼ | 101% | 99% | 101% | 93% | 107% |
| 20241010 | 1,926 | 1,949 | 1,916 | 1,949 | 600 | 30 | 102% | 101% | 55% | ▲ | 98% | 99% | 100% | 95% | 109% |
| 20241011 | 1,949 | 1,949 | 1,903 | 1,903 | 1,700 | -46 | 98% | 98% | 283% | ▼ | 101% | 101% | 103% | 93% | 106% |
| 20241015 | 1,900 | 1,933 | 1,895 | 1,917 | 8,100 | 14 | 101% | 101% | 476% | ▲ | 100% | 99% | 102% | 93% | 107% |
| 20241016 | 1,907 | 1,910 | 1,907 | 1,910 | 400 | -7 | 100% | 100% | 5% | ▼ | 100% | 98% | 102% | 93% | 106% |
| 20241017 | 1,917 | 1,917 | 1,916 | 1,916 | 600 | 6 | 100% | 100% | 150% | ▲ | 100% | 98% | 102% | 93% | 107% |
| 20241018 | 1,918 | 1,923 | 1,918 | 1,920 | 1,700 | 4 | 100% | 100% | 283% | ▲▲ | 99% | 96% | 102% | 93% | 106% |
| 20241021 | 1,919 | 1,919 | 1,893 | 1,894 | 600 | -26 | 99% | 99% | 35% | ▼ | 99% | 95% | 103% | 92% | 105% |
| 20241022 | 1,891 | 1,891 | 1,860 | 1,863 | 1,300 | -31 | 98% | 99% | 217% | ▼▼ | 102% | 99% | 106% | 91% | 103% |
| 20241023 | 1,836 | 1,877 | 1,835 | 1,875 | 2,700 | 12 | 101% | 102% | 208% | ▲ | 100% | 99% | 104% | 91% | 104% |
| 20241024 | 1,832 | 1,837 | 1,815 | 1,837 | 1,600 | -38 | 98% | 100% | 59% | ▼ | 99% | 100% | 104% | 89% | 102% |
| 20241025 | 1,819 | 1,819 | 1,800 | 1,800 | 2,600 | -37 | 98% | 99% | 163% | ▼▼ | 99% | 102% | 103% | 88% | 100% |
| 20241028 | 1,828 | 1,828 | 1,802 | 1,802 | 800 | 2 | 100% | 99% | 31% | ▲ | 100% | 106% | 105% | 88% | 100% |
| 20241029 | 1,801 | 1,826 | 1,801 | 1,810 | 700 | 8 | 100% | 100% | 88% | ▲▲ | 100% | 106% | 104% | 88% | 101% |
| 20241030 | 1,810 | 1,848 | 1,810 | 1,812 | 900 | 2 | 100% | 100% | 129% | ▲▲▲ | 101% | 108% | 104% | 92% | 101% |
| 20241031 | 1,811 | 1,839 | 1,811 | 1,823 | 2,000 | 11 | 101% | 101% | 222% | ▲▲▲▲ | 102% | 107% | 104% | 92% | 101% |
| 20241101 | 1,814 | 1,864 | 1,814 | 1,858 | 1,400 | 35 | 102% | 102% | 70% | ▲▲▲▲▲ | 99% | 98% | 97% | 95% | 103% |
| 20241105 | 1,938 | 2,008 | 1,908 | 1,913 | 11,400 | 55 | 103% | 99% | 814% | ▲▲▲▲▲▲ | 100% | 99% | 99% | 98% | 106% |
| 20241106 | 1,915 | 1,950 | 1,915 | 1,917 | 600 | 4 | 100% | 100% | 5% | ▲▲▲▲▲▲▲ | 102% | 98% | 99% | 98% | 107% |
| 20241107 | 1,911 | 1,949 | 1,910 | 1,949 | 1,400 | 32 | 102% | 102% | 233% | ▲▲▲▲▲▲▲▲ | 96% | 94% | 96% | 100% | 108% |
| 20241108 | 1,976 | 1,977 | 1,870 | 1,889 | 5,300 | -60 | 97% | 96% | 379% | ▼ | 101% | 99% | 101% | 97% | 105% |
| 20241111 | 1,877 | 1,950 | 1,840 | 1,900 | 2,600 | 11 | 101% | 101% | 49% | ▲ | 99% | 98% | 100% | 97% | 106% |
| 20241112 | 1,892 | 1,892 | 1,880 | 1,880 | 1,400 | -20 | 99% | 99% | 54% | ▼ | 99% | 99% | 100% | 96% | 104% |
| 20241113 | 1,870 | 1,870 | 1,860 | 1,860 | 1,000 | -20 | 99% | 99% | 71% | ▼▼ | 100% | 100% | 101% | 95% | 103% |
| 20241114 | 1,860 | 1,896 | 1,853 | 1,853 | 1,000 | -7 | 100% | 100% | 100% | ▼▼▼ | 100% | 99% | 103% | 95% | 103% |
| 20241115 | 1,857 | 1,860 | 1,856 | 1,856 | 800 | 3 | 100% | 100% | 80% | ▲ | 100% | 101% | 103% | 95% | 103% |
| 20241118 | 1,856 | 1,856 | 1,856 | 1,856 | 300 | 0 | 100% | 100% | 38% | -- | 100% | 101% | 103% | 95% | 103% |
| 20241119 | 1,856 | 1,857 | 1,856 | 1,857 | 400 | 1 | 100% | 100% | 133% | ▲ | 99% | 102% | 103% | 95% | 103% |
| 20241120 | 1,858 | 1,858 | 1,834 | 1,834 | 1,000 | -23 | 99% | 99% | 250% | ▼ | 100% | 103% | 104% | 94% | 102% |
| 20241121 | 1,834 | 1,835 | 1,834 | 1,835 | 500 | 1 | 100% | 100% | 50% | ▲ | 102% | 101% | 104% | 94% | 102% |
| 20241122 | 1,835 | 1,899 | 1,830 | 1,880 | 3,800 | 45 | 102% | 102% | 760% | ▲▲ | 98% | 98% | 102% | 96% | 104% |
| 20241125 | 1,875 | 1,879 | 1,836 | 1,844 | 2,000 | -36 | 98% | 98% | 53% | ▼ | 102% | 102% | 103% | 95% | 102% |
| 20241126 | 1,843 | 1,888 | 1,843 | 1,888 | 700 | 44 | 102% | 102% | 35% | ▲ | 98% | 100% | 102% | 97% | 104% |
| 20241127 | 1,874 | 1,879 | 1,834 | 1,834 | 1,400 | -54 | 97% | 98% | 200% | ▼ | 101% | 102% | 104% | 94% | 101% |
| 20241128 | 1,832 | 1,884 | 1,832 | 1,845 | 10,200 | 11 | 101% | 101% | 729% | ▲ | 100% | 101% | 103% | 95% | 101% |
| 20241129 | 1,842 | 1,842 | 1,840 | 1,840 | 700 | -5 | 100% | 100% | 7% | ▼ | 100% | 99% | 99% | 94% | 100% |
| 20241202 | 1,880 | 1,912 | 1,872 | 1,874 | 3,100 | 34 | 102% | 100% | 443% | ▲ | 100% | 99% | 100% | 96% | 102% |
| 20241203 | 1,851 | 1,854 | 1,851 | 1,854 | 1,100 | -20 | 99% | 100% | 35% | ▼ | 100% | 100% | 100% | 95% | 101% |
| 20241204 | 1,853 | 1,861 | 1,851 | 1,860 | 600 | 6 | 100% | 100% | 55% | ▲ | 99% | 100% | 99% | 95% | 101% |
| 20241205 | 1,868 | 1,868 | 1,853 | 1,853 | 1,500 | -7 | 100% | 99% | 250% | ▼ | 99% | 103% | 100% | 98% | 101% |
| 20241206 | 1,852 | 1,852 | 1,835 | 1,836 | 1,100 | -17 | 99% | 99% | 73% | ▼▼ | 100% | 104% | 0% | 97% | 100% |
| 20241209 | 1,836 | 1,849 | 1,827 | 1,830 | 1,000 | -6 | 100% | 100% | 91% | ▼▼▼ | 101% | 104% | 0% | 97% | 100% |
| 20241210 | 1,830 | 1,844 | 1,830 | 1,844 | 200 | 14 | 101% | 101% | 20% | ▲ | 102% | 101% | 0% | 98% | 101% |
| 20241211 | 1,844 | 1,873 | 1,837 | 1,873 | 800 | 29 | 102% | 102% | 400% | ▲▲ | 102% | 99% | 0% | 99% | 102% |
| 20241212 | 1,873 | 1,905 | 1,873 | 1,905 | 1,000 | 32 | 102% | 102% | 125% | ▲▲▲ | 100% | 97% | 0% | 100% | 104% |
| 20241213 | 1,900 | 1,900 | 1,900 | 1,900 | 600 | -5 | 100% | 100% | 60% | ▼ | 98% | 97% | 0% | 100% | 104% |
| 20241216 | 1,900 | 1,900 | 1,868 | 1,868 | 15,300 | -32 | 98% | 98% | 2550% | ▼▼ | 99% | 99% | 0% | 98% | 102% |
| 20241217 | 1,870 | 1,870 | 1,860 | 1,860 | 600 | -8 | 100% | 99% | 4% | ▼▼▼ | 100% | 0% | 0% | 98% | 102% |
| 20241218 | 1,848 | 1,851 | 1,848 | 1,851 | 900 | -9 | 100% | 100% | 150% | ▼▼▼▼ | 99% | 0% | 0% | 97% | 101% |
| 20241219 | 1,860 | 1,870 | 1,841 | 1,841 | 600 | -10 | 99% | 99% | 67% | ▼▼▼▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20241220 | 1,845 | 1,885 | 1,845 | 1,845 | 3,200 | 4 | 100% | 100% | 533% | ▲ | % | % | % | 97% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 56,300 | 0 | 28,300 | 0 | 28,000 |
| 2024-12-06 | 0 | 55,900 | 0 | 28,600 | 0 | 27,300 |
| 2024-11-29 | 0 | 57,800 | 0 | 29,700 | 0 | 28,100 |
| 2024-11-22 | 0 | 62,400 | 0 | 29,700 | 0 | 32,700 |
| 2024-11-15 | 0 | 61,800 | 0 | 29,000 | 0 | 32,800 |
| 2024-11-08 | 0 | 61,200 | 0 | 28,700 | 0 | 32,500 |
| 2024-11-01 | 0 | 59,900 | 0 | 26,700 | 0 | 33,200 |
| 2024-10-25 | 0 | 60,700 | 0 | 26,800 | 0 | 33,900 |
| 2024-10-18 | 0 | 64,200 | 0 | 27,100 | 0 | 37,100 |
| 2024-10-11 | 0 | 65,600 | 0 | 27,600 | 0 | 38,000 |
| 2024-10-04 | 0 | 65,100 | 0 | 28,000 | 0 | 37,100 |
| 2024-09-27 | 0 | 61,800 | 0 | 24,200 | 0 | 37,600 |
| 2024-09-20 | 0 | 61,200 | 0 | 24,200 | 0 | 37,000 |
| 2024-09-13 | 0 | 60,600 | 0 | 23,500 | 0 | 37,100 |
| 2024-09-06 | 0 | 61,400 | 0 | 24,000 | 0 | 37,400 |
| 2024-08-30 | 0 | 64,000 | 0 | 24,600 | 0 | 39,400 |
| 2024-08-23 | 0 | 65,700 | 0 | 24,500 | 0 | 41,200 |
| 2024-08-16 | 0 | 65,700 | 0 | 25,000 | 0 | 40,700 |
| 2024-08-09 | 0 | 66,000 | 0 | 23,800 | 0 | 42,200 |
| 2024-08-02 | 0 | 82,700 | 0 | 27,000 | 0 | 55,700 |
| 2024-07-26 | 0 | 70,800 | 0 | 27,800 | 0 | 43,000 |
| 2024-07-19 | 0 | 71,500 | 0 | 30,800 | 0 | 40,700 |
| 2024-07-12 | 0 | 71,400 | 0 | 29,500 | 0 | 41,900 |
| 2024-07-05 | 0 | 73,800 | 0 | 30,400 | 0 | 43,400 |
| 2024-06-28 | 0 | 74,500 | 0 | 28,600 | 0 | 45,900 |
| 2024-06-21 | 0 | 73,800 | 0 | 28,900 | 0 | 44,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-30 | UBS AG | 9,200 | 0.45% | ▼ | -1,900 | 2,145 | 2,188 | 2,145 | 2,188 | 5,100 |
| 2024-07-23 | UBS AG | 11,100 | 0.54% | ▲ | 1,400 | 2,223 | 2,223 | 2,161 | 2,172 | 11,800 |
| 2024-07-17 | UBS AG | 9,700 | 0.47% | ▼ | -1,400 | 2,196 | 2,255 | 2,192 | 2,252 | 11,000 |
| 2024-07-16 | UBS AG | 11,100 | 0.54% | ▼ | -1,200 | 2,161 | 2,198 | 2,149 | 2,176 | 8,800 |
| 2024-07-11 | UBS AG | 12,300 | 0.60% | ▲ | 2,095 | 2,101 | 2,095 | 2,099 | 1,600 | |
| 2024-07-05 | UBS AG | 11,000 | 0.54% | ▲ | 9,700 | 2,118 | 2,139 | 2,110 | 2,110 | 3,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241125 | 15:30 | 桜ゴム | （開示事項の経過）特定子会社の清算結了に関するお知らせ |
| 20241108 | 13:30 | 桜ゴム | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240805 | 13:30 | 桜ゴム | 2025年３月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240618 | 16:00 | 桜ゴム | 上場維持基準への適合に向けた計画の進捗状況について |
| 20240523 | 16:00 | 桜ゴム | 役員の異動に関するお知らせ |
| 20240523 | 16:00 | 桜ゴム | 剰余金の配当に関するお知らせ |
| 20240513 | 13:30 | 桜ゴム | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240424 | 16:00 | 桜ゴム | 業績予想および配当予想の修正に関するお知らせ |
| 20240208 | 13:30 | 桜ゴム | 2024年３月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240123 | 16:30 | 桜ゴム | 業績予想および配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5189 | 1 | 櫻護謨株式会社｜SAKURA Rubber Co., Ltd. | 2024-12-21 14:26:32 |
| 5189 | 2 | IRニュース｜投資家情報｜櫻護謨株式会社｜SAKURA Rubber Co., Ltd. | 2024-06-29 04:29:29 |
| 5189 | 2 | 投資家情報｜櫻護謨株式会社｜SAKURA Rubber Co., Ltd. | 2024-06-29 04:29:20 |
| 5189 | 2 | IRカレンダー｜投資家情報｜櫻護謨株式会社｜SAKURA Rubber Co., Ltd. | 2024-06-26 17:36:59 |
| 5189 | 2 | IRライブラリ｜投資家情報｜櫻護謨株式会社｜SAKURA Rubber Co., Ltd. | 2024-06-26 17:36:58 |
| 5189 | 2 | IRニュース｜投資家情報｜櫻護謨株式会社｜SAKURA Rubber Co., Ltd. | 2024-06-26 17:36:57 |
| 5189 | 2 | 投資家情報｜櫻護謨株式会社｜SAKURA Rubber Co., Ltd. | 2024-06-26 17:36:48 |
| 5189 | 3 | 適時開示｜IRライブラリ｜投資家情報｜櫻護謨株式会社｜SAKURA Rubber Co., Ltd. | 2024-06-29 04:29:28 |
| 5189 | 3 | 年末年始休業のお知らせ｜櫻護謨株式会社｜SAKURA Rubber Co., Ltd. | 2024-06-29 04:29:27 |
| 5189 | 3 | 従業員の時差出勤に関するお知らせ｜櫻護謨株式会社｜SAKURA Rubber Co., Ltd. | 2024-06-29 04:29:25 |