| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,900 | 1,904 | 1,884 | 1,904 | 2,000 | 4 | 100% | 100% | 286% | ▲ | 98% | 99% | 99% | 99% | 104% |
| 20250121 | 1,929 | 1,929 | 1,888 | 1,888 | 500 | -16 | 99% | 98% | 25% | ▼ | 100% | 101% | 101% | 99% | 103% |
| 20250122 | 1,886 | 1,889 | 1,886 | 1,888 | 400 | 0 | 100% | 100% | 80% | -- | 101% | 101% | 101% | 99% | 103% |
| 20250123 | 1,885 | 1,904 | 1,885 | 1,904 | 500 | 16 | 101% | 101% | 125% | ▲ | 101% | 101% | 100% | 99% | 104% |
| 20250124 | 1,900 | 1,915 | 1,899 | 1,915 | 2,100 | 11 | 101% | 101% | 420% | ▲▲ | 98% | 99% | 98% | 100% | 105% |
| 20250127 | 1,930 | 1,944 | 1,899 | 1,900 | 19,100 | -15 | 99% | 98% | 910% | ▼ | 98% | 97% | 97% | 99% | 104% |
| 20250128 | 1,940 | 1,940 | 1,891 | 1,897 | 1,300 | -3 | 100% | 98% | 7% | ▼▼ | 100% | 100% | 100% | 99% | 103% |
| 20250129 | 1,900 | 1,910 | 1,873 | 1,900 | 1,800 | 3 | 100% | 100% | 138% | ▲ | 102% | 101% | 101% | 99% | 103% |
| 20250130 | 1,880 | 1,915 | 1,880 | 1,915 | 600 | 15 | 101% | 102% | 33% | ▲▲ | 99% | 100% | 99% | 100% | 103% |
| 20250131 | 1,905 | 1,905 | 1,881 | 1,881 | 400 | -34 | 98% | 99% | 67% | ▼ | 101% | 101% | 101% | 98% | 100% |
| 20250203 | 1,880 | 1,915 | 1,860 | 1,890 | 2,800 | 9 | 100% | 101% | 700% | ▲ | 100% | 100% | 104% | 99% | 100% |
| 20250204 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 10 | 101% | 100% | 4% | ▲▲ | 101% | 97% | 105% | 99% | 101% |
| 20250205 | 1,879 | 1,902 | 1,879 | 1,901 | 300 | 1 | 100% | 101% | 300% | ▲▲▲ | 99% | 98% | 104% | 99% | 101% |
| 20250206 | 1,900 | 1,900 | 1,885 | 1,885 | 2,000 | -16 | 99% | 99% | 667% | ▼ | 100% | 100% | 104% | 98% | 100% |
| 20250207 | 1,900 | 1,905 | 1,900 | 1,905 | 500 | 20 | 101% | 100% | 25% | ▲ | 96% | 99% | 104% | 99% | 101% |
| 20250210 | 1,905 | 1,951 | 1,812 | 1,830 | 16,700 | -75 | 96% | 96% | 3340% | ▼ | 100% | 102% | 108% | 96% | 100% |
| 20250212 | 1,837 | 1,850 | 1,821 | 1,829 | 2,200 | -1 | 100% | 100% | 13% | ▼▼ | 101% | 102% | 107% | 96% | 100% |
| 20250213 | 1,842 | 1,863 | 1,842 | 1,863 | 1,200 | 34 | 102% | 101% | 55% | ▲ | 100% | 99% | 105% | 97% | 102% |
| 20250214 | 1,891 | 1,891 | 1,891 | 1,891 | 100 | 28 | 102% | 100% | 8% | ▲▲ | 99% | 101% | 106% | 99% | 103% |
| 20250217 | 1,870 | 1,870 | 1,839 | 1,842 | 900 | -49 | 97% | 99% | 900% | ▼ | 100% | 101% | 106% | 96% | 101% |
| 20250218 | 1,875 | 1,880 | 1,875 | 1,880 | 200 | 38 | 102% | 100% | 22% | ▲ | 99% | 99% | 104% | 98% | 103% |
| 20250219 | 1,895 | 1,895 | 1,876 | 1,876 | 200 | -4 | 100% | 99% | 100% | ▼ | 99% | 101% | 106% | 98% | 103% |
| 20250220 | 1,872 | 1,876 | 1,848 | 1,848 | 400 | -28 | 99% | 99% | 200% | ▼▼ | 102% | 102% | 107% | 97% | 101% |
| 20250225 | 1,850 | 1,890 | 1,770 | 1,890 | 6,400 | 42 | 102% | 102% | 1600% | ▲ | 100% | 101% | 106% | 99% | 103% |
| 20250227 | 1,880 | 1,881 | 1,880 | 1,881 | 400 | -9 | 100% | 100% | 6% | ▼ | 99% | 105% | 106% | 98% | 103% |
| 20250228 | 1,878 | 1,878 | 1,851 | 1,851 | 300 | -30 | 98% | 99% | 75% | ▼▼ | 100% | 105% | 105% | 97% | 101% |
| 20250303 | 1,885 | 1,885 | 1,883 | 1,883 | 600 | 32 | 102% | 100% | 200% | ▲ | 102% | 106% | 107% | 98% | 103% |
| 20250304 | 1,860 | 1,892 | 1,860 | 1,892 | 1,400 | 9 | 100% | 102% | 233% | ▲▲ | 100% | 105% | 105% | 99% | 103% |
| 20250305 | 1,892 | 1,892 | 1,888 | 1,888 | 200 | -4 | 100% | 100% | 14% | ▼ | 104% | 104% | 105% | 99% | 103% |
| 20250306 | 1,891 | 1,980 | 1,891 | 1,970 | 7,800 | 82 | 104% | 104% | 3900% | ▲ | 99% | 99% | 100% | 100% | 108% |
| 20250307 | 1,979 | 1,979 | 1,929 | 1,960 | 3,700 | -10 | 99% | 99% | 47% | ▼ | 99% | 99% | 99% | 99% | 107% |
| 20250310 | 1,998 | 2,010 | 1,912 | 1,980 | 5,200 | 20 | 101% | 99% | 141% | ▲ | 100% | 101% | 102% | 100% | 108% |
| 20250311 | 1,947 | 2,009 | 1,945 | 1,950 | 8,000 | -30 | 98% | 100% | 154% | ▼ | 101% | 101% | 101% | 98% | 107% |
| 20250312 | 1,950 | 1,970 | 1,933 | 1,960 | 7,600 | 10 | 101% | 101% | 95% | ▲ | 99% | 101% | 98% | 99% | 107% |
| 20250313 | 1,961 | 1,992 | 1,950 | 1,951 | 1,900 | -9 | 100% | 99% | 25% | ▼ | 100% | 100% | 96% | 99% | 107% |
| 20250314 | 1,976 | 2,000 | 1,922 | 1,975 | 4,400 | 24 | 101% | 100% | 232% | ▲ | 100% | 100% | 96% | 100% | 108% |
| 20250317 | 1,970 | 1,997 | 1,941 | 1,970 | 8,300 | -5 | 100% | 100% | 189% | ▼ | 101% | 101% | 97% | 99% | 107% |
| 20250318 | 1,956 | 1,979 | 1,948 | 1,979 | 3,200 | 9 | 100% | 101% | 39% | ▲ | 99% | 101% | 97% | 100% | 107% |
| 20250319 | 1,962 | 1,975 | 1,932 | 1,950 | 5,600 | -29 | 99% | 99% | 175% | ▼ | 101% | 101% | 93% | 98% | 106% |
| 20250321 | 1,957 | 1,975 | 1,950 | 1,975 | 3,200 | 25 | 101% | 101% | 57% | ▲ | 99% | 100% | 92% | 100% | 107% |
| 20250324 | 1,975 | 1,975 | 1,949 | 1,949 | 4,800 | -26 | 99% | 99% | 150% | ▼ | 100% | 97% | 92% | 98% | 105% |
| 20250325 | 1,985 | 1,985 | 1,985 | 1,985 | 100 | 36 | 102% | 100% | 2% | ▲ | 101% | 97% | 93% | 100% | 107% |
| 20250326 | 1,953 | 1,996 | 1,951 | 1,977 | 2,400 | -8 | 100% | 101% | 2400% | ▼ | 100% | 95% | 93% | 100% | 107% |
| 20250327 | 1,967 | 1,996 | 1,965 | 1,967 | 1,000 | -10 | 99% | 100% | 42% | ▼▼ | 102% | 100% | 96% | 99% | 106% |
| 20250328 | 1,899 | 1,930 | 1,899 | 1,928 | 4,400 | -39 | 98% | 102% | 440% | ▼▼▼ | 99% | 99% | 95% | 97% | 104% |
| 20250331 | 1,914 | 1,920 | 1,828 | 1,896 | 20,900 | -32 | 98% | 99% | 475% | ▼▼▼▼ | 97% | 95% | 96% | 96% | 101% |
| 20250401 | 1,899 | 1,899 | 1,842 | 1,843 | 2,200 | -53 | 97% | 97% | 11% | ▼▼▼▼▼ | 100% | 95% | 98% | 93% | 100% |
| 20250402 | 1,850 | 1,875 | 1,845 | 1,859 | 3,000 | 16 | 101% | 100% | 136% | ▲ | 103% | 97% | 99% | 94% | 101% |
| 20250403 | 1,835 | 1,957 | 1,824 | 1,898 | 5,800 | 39 | 102% | 103% | 193% | ▲▲ | 97% | 96% | 0% | 96% | 103% |
| 20250404 | 1,858 | 1,858 | 1,797 | 1,797 | 5,900 | -101 | 95% | 97% | 102% | ▼ | 104% | 104% | 0% | 91% | 100% |
| 20250408 | 1,700 | 1,809 | 1,686 | 1,765 | 2,300 | -32 | 98% | 104% | 39% | ▼▼ | 98% | 106% | 0% | 89% | 100% |
| 20250409 | 1,700 | 1,700 | 1,670 | 1,670 | 300 | -95 | 95% | 98% | 13% | ▼▼▼ | 100% | 101% | 0% | 84% | 100% |
| 20250410 | 1,790 | 1,790 | 1,788 | 1,788 | 300 | 118 | 107% | 100% | 100% | ▲ | 99% | 101% | 0% | 90% | 107% |
| 20250411 | 1,788 | 1,788 | 1,771 | 1,771 | 400 | -17 | 99% | 99% | 133% | ▼ | 98% | 100% | 0% | 89% | 106% |
| 20250414 | 1,811 | 1,811 | 1,766 | 1,766 | 600 | -5 | 100% | 98% | 150% | ▼▼ | 100% | 101% | 0% | 89% | 106% |
| 20250415 | 1,806 | 1,806 | 1,806 | 1,806 | 600 | 40 | 102% | 100% | 100% | ▲ | 97% | 0% | 0% | 91% | 108% |
| 20250416 | 1,800 | 1,800 | 1,741 | 1,741 | 800 | -65 | 96% | 97% | 133% | ▼ | 99% | 0% | 0% | 88% | 104% |
| 20250417 | 1,821 | 1,821 | 1,805 | 1,805 | 400 | 64 | 104% | 99% | 50% | ▲ | 100% | 0% | 0% | 91% | 108% |
| 20250418 | 1,819 | 1,820 | 1,819 | 1,820 | 800 | 15 | 101% | 100% | 200% | ▲▲ | % | % | % | 92% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 33,200 | 0 | 28,200 | 0 | 5,000 |
| 2025-04-04 | 0 | 32,900 | 0 | 28,700 | 0 | 4,200 |
| 2025-03-28 | 0 | 51,800 | 0 | 28,500 | 0 | 23,300 |
| 2025-03-21 | 0 | 50,800 | 0 | 28,200 | 0 | 22,600 |
| 2025-03-14 | 0 | 50,200 | 0 | 28,400 | 0 | 21,800 |
| 2025-03-07 | 0 | 52,100 | 0 | 28,800 | 0 | 23,300 |
| 2025-02-28 | 0 | 51,900 | 0 | 28,500 | 0 | 23,400 |
| 2025-02-21 | 0 | 54,700 | 0 | 31,400 | 0 | 23,300 |
| 2025-02-14 | 0 | 55,500 | 0 | 31,200 | 0 | 24,300 |
| 2025-02-07 | 0 | 57,100 | 0 | 33,200 | 0 | 23,900 |
| 2025-01-31 | 0 | 57,500 | 0 | 33,000 | 0 | 24,500 |
| 2025-01-24 | 0 | 58,400 | 0 | 47,400 | 0 | 11,000 |
| 2025-01-17 | 0 | 57,300 | 0 | 46,200 | 0 | 11,100 |
| 2025-01-10 | 0 | 57,000 | 0 | 45,300 | 0 | 11,700 |
| 2024-12-27 | 0 | 57,700 | 0 | 45,400 | 0 | 12,300 |
| 2024-12-20 | 0 | 57,000 | 0 | 44,400 | 0 | 12,600 |
| 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 |
|---|---|---|---|
| 20250210 | 13:30 | 桜ゴム | 2025年３月期 第3四半期決算短信〔日本基準〕(連結) |
| 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. | 「ロケット消防ホース」「サクラ消防用吸管」「AMKUS救助機器」などの消防・防災用品及び航空宇宙機器用品・工業用製品を製造・販売して | 2025-04-19 08:20:13 |
| 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 | ホームページメンテナンスのお知らせ | 2025-01-31 16:31:26 |
| 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 |