| 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 | 998 | 1,031 | 975 | 1,006 | 7,600 | 8 | 101% | 101% | 224% | ▲ | 100% | 102% | 105% | 94% | 102% |
| 20240925 | 1,005 | 1,022 | 1,005 | 1,006 | 6,800 | 0 | 100% | 100% | 89% | -- | 102% | 102% | 105% | 97% | 102% |
| 20240926 | 1,003 | 1,031 | 1,000 | 1,020 | 1,300 | 14 | 101% | 102% | 19% | ▲ | 100% | 100% | 104% | 98% | 103% |
| 20240927 | 1,020 | 1,020 | 1,005 | 1,020 | 300 | 0 | 100% | 100% | 23% | -- | 99% | 102% | 104% | 99% | 103% |
| 20240930 | 1,011 | 1,011 | 984 | 1,000 | 2,000 | -20 | 98% | 99% | 667% | ▼ | 102% | 103% | 104% | 97% | 101% |
| 20241001 | 1,010 | 1,029 | 1,003 | 1,027 | 1,700 | 27 | 103% | 102% | 85% | ▲ | 100% | 102% | 102% | 100% | 104% |
| 20241002 | 1,024 | 1,026 | 1,007 | 1,024 | 2,200 | -3 | 100% | 100% | 129% | ▼ | 98% | 103% | 102% | 100% | 103% |
| 20241003 | 1,024 | 1,024 | 1,001 | 1,001 | 1,900 | -23 | 98% | 98% | 86% | ▼▼ | 101% | 103% | 101% | 97% | 101% |
| 20241004 | 1,019 | 1,027 | 1,010 | 1,027 | 1,300 | 26 | 103% | 101% | 68% | ▲ | 101% | 103% | 100% | 100% | 104% |
| 20241007 | 1,027 | 1,040 | 1,009 | 1,039 | 8,300 | 12 | 101% | 101% | 638% | ▲▲ | 100% | 102% | 100% | 100% | 105% |
| 20241008 | 1,041 | 1,064 | 1,029 | 1,040 | 25,900 | 1 | 100% | 100% | 312% | ▲▲▲ | 101% | 101% | 100% | 100% | 105% |
| 20241009 | 1,040 | 1,053 | 1,025 | 1,052 | 8,000 | 12 | 101% | 101% | 31% | ▲▲▲▲ | 100% | 100% | 98% | 100% | 106% |
| 20241010 | 1,052 | 1,052 | 1,031 | 1,050 | 12,100 | -2 | 100% | 100% | 151% | ▼ | 101% | 100% | 99% | 100% | 106% |
| 20241011 | 1,050 | 1,060 | 1,048 | 1,058 | 3,500 | 8 | 101% | 101% | 29% | ▲ | 99% | 99% | 103% | 100% | 107% |
| 20241015 | 1,057 | 1,057 | 1,041 | 1,051 | 4,500 | -7 | 99% | 99% | 129% | ▼ | 101% | 99% | 105% | 99% | 106% |
| 20241016 | 1,042 | 1,050 | 1,040 | 1,049 | 1,000 | -2 | 100% | 101% | 22% | ▼▼ | 101% | 98% | 105% | 99% | 106% |
| 20241017 | 1,035 | 1,047 | 1,035 | 1,046 | 1,500 | -3 | 100% | 101% | 150% | ▼▼▼ | 100% | 98% | 105% | 99% | 106% |
| 20241018 | 1,040 | 1,042 | 1,040 | 1,042 | 1,400 | -4 | 100% | 100% | 93% | ▼▼▼▼ | 100% | 98% | 105% | 98% | 104% |
| 20241021 | 1,035 | 1,036 | 1,012 | 1,031 | 2,700 | -11 | 99% | 100% | 193% | ▼▼▼▼▼ | 100% | 100% | 107% | 97% | 103% |
| 20241022 | 1,020 | 1,030 | 1,007 | 1,019 | 4,000 | -12 | 99% | 100% | 148% | ▼▼▼▼▼▼ | 102% | 102% | 110% | 96% | 102% |
| 20241023 | 1,003 | 1,019 | 993 | 1,019 | 6,800 | 0 | 100% | 102% | 170% | -- | 100% | 101% | 108% | 96% | 102% |
| 20241024 | 1,019 | 1,019 | 1,001 | 1,018 | 5,200 | -1 | 100% | 100% | 76% | ▼ | 100% | 102% | 109% | 96% | 102% |
| 20241025 | 1,009 | 1,015 | 1,001 | 1,012 | 1,500 | -6 | 99% | 100% | 29% | ▼▼ | 100% | 102% | 109% | 96% | 101% |
| 20241029 | 1,012 | 1,046 | 1,002 | 1,015 | 8,200 | 3 | 100% | 100% | 547% | ▲ | 101% | 102% | 108% | 96% | 102% |
| 20241030 | 1,015 | 1,039 | 1,015 | 1,025 | 2,000 | 10 | 101% | 101% | 24% | ▲▲ | 101% | 102% | 108% | 97% | 102% |
| 20241031 | 1,015 | 1,034 | 1,015 | 1,029 | 5,700 | 4 | 100% | 101% | 285% | ▲▲▲ | 99% | 100% | 107% | 97% | 103% |
| 20241101 | 1,025 | 1,025 | 1,015 | 1,017 | 2,300 | -12 | 99% | 99% | 40% | ▼ | 101% | 102% | 108% | 96% | 102% |
| 20241105 | 1,018 | 1,030 | 1,018 | 1,030 | 1,000 | 13 | 101% | 101% | 43% | ▲ | 101% | 106% | 107% | 97% | 102% |
| 20241106 | 1,030 | 1,036 | 1,024 | 1,036 | 3,600 | 6 | 101% | 101% | 360% | ▲▲ | 99% | 105% | 106% | 98% | 102% |
| 20241107 | 1,036 | 1,044 | 1,026 | 1,026 | 3,700 | -10 | 99% | 99% | 103% | ▼ | 100% | 106% | 105% | 97% | 101% |
| 20241108 | 1,026 | 1,040 | 1,025 | 1,026 | 2,900 | 0 | 100% | 100% | 78% | -- | 101% | 102% | 104% | 97% | 101% |
| 20241111 | 1,026 | 1,046 | 1,021 | 1,040 | 19,100 | 14 | 101% | 101% | 659% | ▲ | 105% | 101% | 103% | 98% | 103% |
| 20241112 | 1,040 | 1,089 | 1,040 | 1,089 | 15,000 | 49 | 105% | 105% | 79% | ▲▲ | 100% | 97% | 96% | 100% | 108% |
| 20241113 | 1,089 | 1,089 | 1,063 | 1,086 | 10,100 | -3 | 100% | 100% | 67% | ▼ | 96% | 96% | 96% | 100% | 107% |
| 20241114 | 1,089 | 1,089 | 1,049 | 1,050 | 17,900 | -36 | 97% | 96% | 177% | ▼▼ | 99% | 106% | 98% | 96% | 104% |
| 20241115 | 1,040 | 1,040 | 1,014 | 1,025 | 9,500 | -25 | 98% | 99% | 53% | ▼▼▼ | 104% | 108% | 99% | 94% | 101% |
| 20241118 | 1,013 | 1,053 | 1,010 | 1,053 | 16,500 | 28 | 103% | 104% | 174% | ▲ | 99% | 103% | 95% | 97% | 104% |
| 20241119 | 1,052 | 1,052 | 1,008 | 1,044 | 3,000 | -9 | 99% | 99% | 18% | ▼ | 100% | 103% | 97% | 96% | 103% |
| 20241120 | 1,034 | 1,042 | 1,032 | 1,032 | 1,600 | -12 | 99% | 100% | 53% | ▼▼ | 101% | 99% | 92% | 95% | 102% |
| 20241121 | 1,084 | 1,217 | 1,061 | 1,099 | 85,100 | 67 | 106% | 101% | 5319% | ▲ | 97% | 94% | 90% | 100% | 109% |
| 20241122 | 1,110 | 1,112 | 1,070 | 1,080 | 15,900 | -19 | 98% | 97% | 19% | ▼ | 98% | 96% | 92% | 98% | 107% |
| 20241125 | 1,090 | 1,090 | 1,050 | 1,069 | 9,200 | -11 | 99% | 98% | 58% | ▼▼ | 100% | 96% | 94% | 97% | 106% |
| 20241126 | 1,068 | 1,069 | 1,030 | 1,069 | 8,400 | 0 | 100% | 100% | 91% | -- | 98% | 93% | 93% | 97% | 105% |
| 20241127 | 1,069 | 1,069 | 1,047 | 1,048 | 2,700 | -21 | 98% | 98% | 32% | ▼ | 100% | 95% | 95% | 95% | 103% |
| 20241128 | 1,045 | 1,048 | 1,041 | 1,048 | 2,500 | 0 | 100% | 100% | 93% | -- | 99% | 97% | 97% | 95% | 103% |
| 20241129 | 1,027 | 1,039 | 1,011 | 1,020 | 5,500 | -28 | 97% | 99% | 220% | ▼ | 100% | 100% | 99% | 93% | 100% |
| 20241202 | 1,000 | 1,022 | 991 | 996 | 15,000 | -24 | 98% | 100% | 273% | ▼▼ | 100% | 100% | 99% | 91% | 100% |
| 20241203 | 996 | 1,005 | 995 | 995 | 4,800 | -1 | 100% | 100% | 32% | ▼▼▼ | 100% | 101% | 99% | 91% | 100% |
| 20241204 | 994 | 1,010 | 992 | 994 | 12,800 | -1 | 100% | 100% | 267% | ▼▼▼▼ | 99% | 101% | 99% | 90% | 100% |
| 20241205 | 991 | 1,010 | 982 | 982 | 14,600 | -12 | 99% | 99% | 114% | ▼▼▼▼▼ | 102% | 101% | 99% | 89% | 100% |
| 20241206 | 982 | 997 | 982 | 997 | 9,800 | 15 | 102% | 102% | 67% | ▲ | 100% | 99% | 0% | 91% | 102% |
| 20241209 | 1,000 | 1,015 | 986 | 997 | 14,000 | 0 | 100% | 100% | 143% | -- | 100% | 100% | 0% | 91% | 102% |
| 20241210 | 997 | 1,000 | 986 | 1,000 | 5,100 | 3 | 100% | 100% | 36% | ▲ | 99% | 99% | 0% | 91% | 102% |
| 20241211 | 999 | 1,002 | 990 | 993 | 3,400 | -7 | 99% | 99% | 67% | ▼ | 100% | 99% | 0% | 90% | 101% |
| 20241212 | 993 | 1,001 | 991 | 991 | 4,100 | -2 | 100% | 100% | 121% | ▼▼ | 100% | 99% | 0% | 90% | 101% |
| 20241213 | 991 | 1,000 | 972 | 993 | 10,000 | 2 | 100% | 100% | 244% | ▲ | 99% | 99% | 0% | 90% | 101% |
| 20241216 | 993 | 993 | 983 | 987 | 6,000 | -6 | 99% | 99% | 60% | ▼ | 100% | 99% | 0% | 90% | 101% |
| 20241217 | 987 | 994 | 979 | 988 | 3,200 | 1 | 100% | 100% | 53% | ▲ | 100% | 0% | 0% | 90% | 101% |
| 20241218 | 978 | 983 | 976 | 981 | 7,200 | -7 | 99% | 100% | 225% | ▼ | 101% | 0% | 0% | 89% | 100% |
| 20241219 | 976 | 981 | 972 | 981 | 2,400 | 0 | 100% | 101% | 33% | -- | 99% | 0% | 0% | 91% | 100% |
| 20241220 | 980 | 981 | 973 | 973 | 3,200 | -8 | 99% | 99% | 133% | ▼ | % | % | % | 91% | 100% |
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 | 162,400 | 0 | 86,500 | 0 | 75,900 |
| 2024-12-06 | 0 | 157,000 | 0 | 80,000 | 0 | 77,000 |
| 2024-11-29 | 0 | 157,500 | 0 | 73,100 | 0 | 84,400 |
| 2024-11-22 | 0 | 156,000 | 0 | 73,300 | 0 | 82,700 |
| 2024-11-15 | 0 | 139,500 | 0 | 69,000 | 0 | 70,500 |
| 2024-11-08 | 0 | 132,400 | 0 | 71,500 | 0 | 60,900 |
| 2024-11-01 | 0 | 127,400 | 0 | 71,900 | 0 | 55,500 |
| 2024-10-25 | 0 | 123,200 | 0 | 73,200 | 0 | 50,000 |
| 2024-10-18 | 0 | 122,400 | 0 | 72,900 | 0 | 49,500 |
| 2024-10-11 | 0 | 122,700 | 0 | 74,700 | 0 | 48,000 |
| 2024-10-04 | 0 | 140,500 | 0 | 76,400 | 0 | 64,100 |
| 2024-09-27 | 0 | 139,600 | 0 | 76,200 | 0 | 63,400 |
| 2024-09-20 | 0 | 137,200 | 0 | 72,500 | 0 | 64,700 |
| 2024-09-13 | 0 | 124,700 | 0 | 71,600 | 0 | 53,100 |
| 2024-09-06 | 0 | 120,500 | 0 | 71,900 | 0 | 48,600 |
| 2024-08-30 | 0 | 122,100 | 0 | 69,800 | 0 | 52,300 |
| 2024-08-23 | 0 | 121,800 | 0 | 71,700 | 0 | 50,100 |
| 2024-08-16 | 0 | 121,200 | 0 | 73,800 | 0 | 47,400 |
| 2024-08-09 | 0 | 155,700 | 0 | 75,000 | 0 | 80,700 |
| 2024-08-02 | 0 | 164,000 | 0 | 73,000 | 0 | 91,000 |
| 2024-07-26 | 0 | 168,700 | 0 | 78,800 | 0 | 89,900 |
| 2024-07-19 | 0 | 170,800 | 0 | 78,900 | 0 | 91,900 |
| 2024-07-12 | 0 | 173,900 | 0 | 79,300 | 0 | 94,600 |
| 2024-07-05 | 0 | 155,700 | 0 | 75,600 | 0 | 80,100 |
| 2024-06-28 | 100 | 161,400 | 100 | 82,700 | 0 | 78,700 |
| 2024-06-21 | 0 | 158,700 | 0 | 80,100 | 0 | 78,600 |
| 2024-06-14 | 0 | 181,500 | 0 | 95,700 | 0 | 85,800 |
| 2024-06-07 | 0 | 178,700 | 0 | 94,800 | 0 | 83,900 |
| 2024-05-31 | 0 | 176,000 | 0 | 94,300 | 0 | 81,700 |
| 2024-05-24 | 0 | 161,700 | 0 | 84,800 | 0 | 76,900 |
| 2024-05-17 | 2,200 | 151,300 | 2,200 | 71,100 | 0 | 80,200 |
| 2024-05-10 | 0 | 144,600 | 0 | 63,700 | 0 | 80,900 |
| 2024-05-02 | 0 | 143,700 | 0 | 62,800 | 0 | 80,900 |
| 2024-04-26 | 0 | 137,100 | 0 | 61,500 | 0 | 75,600 |
| 2024-04-19 | 0 | 127,700 | 0 | 61,800 | 0 | 65,900 |
| 2024-04-12 | 0 | 125,000 | 0 | 59,000 | 0 | 66,000 |
| 2024-04-05 | 0 | 128,700 | 0 | 60,000 | 0 | 68,700 |
| 2024-03-29 | 0 | 117,300 | 0 | 57,600 | 0 | 59,700 |
| 2024-03-22 | 0 | 116,700 | 0 | 57,900 | 0 | 58,800 |
| 2024-03-15 | 0 | 107,700 | 0 | 57,100 | 0 | 50,600 |
| 2024-03-08 | 0 | 106,700 | 0 | 57,100 | 0 | 49,600 |
| 2024-03-01 | 0 | 106,100 | 0 | 53,400 | 0 | 52,700 |
| 2024-02-22 | 0 | 117,900 | 0 | 63,900 | 0 | 54,000 |
| 2024-02-16 | 0 | 119,300 | 0 | 64,500 | 0 | 54,800 |
| 2024-02-09 | 0 | 132,900 | 0 | 64,800 | 0 | 68,100 |
| 2024-02-02 | 0 | 135,700 | 0 | 66,200 | 0 | 69,500 |
| 2024-01-26 | 0 | 133,600 | 0 | 66,700 | 0 | 66,900 |
| 2024-01-19 | 0 | 118,100 | 0 | 58,900 | 0 | 59,200 |
| 2024-01-12 | 0 | 124,600 | 0 | 55,900 | 0 | 68,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-19 | モルガン・スタンレーMUFG証券株式会社 | 0 | 0.00% | ▼ | -60,200 | 951 | 955 | 950 | 951 | 3,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:00 | 相模ゴム | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241114 | 15:00 | 相模ゴム | 2025年３月期 第２四半期（中間期）連結業績予想値と実績値との差異及び営業外収益（為替差益）計上に関するお知らせ |
| 20240517 | 15:00 | 相模ゴム | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240517 | 15:00 | 相模ゴム | 2024年３月期連結業績予想値と実績値との差異に関するお知らせ |
| 20240517 | 15:00 | 相模ゴム | 代表取締役および役員の異動に関するお知らせ |
| 20240214 | 15:00 | 相模ゴム | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T55Q | 350 | 2024-04-01 12:47 | 相模ゴム工業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5194 | 1 | 相模ゴム工業株式会社 | 2024-12-21 23:22:05 |
| 5194 | 3 | ニュース | 相模ゴム工業株式会社 | 2024-06-15 08:45:18 |