| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 931 | 933 | 929 | 930 | 8,800 | 0 | 100% | 100% | 267% | -- | 99% | 99% | 102% | 95% | 100% |
| 20250311 | 929 | 929 | 911 | 923 | 9,200 | -7 | 99% | 99% | 105% | ▼ | 100% | 99% | 103% | 94% | 100% |
| 20250312 | 922 | 922 | 915 | 920 | 700 | -3 | 100% | 100% | 8% | ▼▼ | 100% | 100% | 103% | 94% | 100% |
| 20250313 | 920 | 920 | 914 | 920 | 800 | 0 | 100% | 100% | 114% | -- | 100% | 101% | 103% | 94% | 100% |
| 20250314 | 919 | 919 | 911 | 917 | 3,400 | -3 | 100% | 100% | 425% | ▼ | 98% | 101% | 103% | 94% | 100% |
| 20250317 | 917 | 917 | 902 | 902 | 10,300 | -15 | 98% | 98% | 303% | ▼▼ | 99% | 100% | 103% | 93% | 100% |
| 20250318 | 922 | 936 | 910 | 915 | 46,700 | 13 | 101% | 99% | 453% | ▲ | 101% | 101% | 103% | 94% | 101% |
| 20250319 | 915 | 920 | 914 | 920 | 5,900 | 5 | 101% | 101% | 13% | ▲▲ | 101% | 100% | 99% | 94% | 102% |
| 20250321 | 920 | 925 | 915 | 925 | 6,400 | 5 | 101% | 101% | 108% | ▲▲▲ | 99% | 100% | 99% | 96% | 103% |
| 20250324 | 928 | 928 | 910 | 922 | 16,200 | -3 | 100% | 99% | 253% | ▼ | 100% | 101% | 100% | 96% | 102% |
| 20250325 | 915 | 918 | 913 | 915 | 6,000 | -7 | 99% | 100% | 37% | ▼▼ | 100% | 101% | 100% | 95% | 101% |
| 20250326 | 920 | 920 | 918 | 920 | 2,600 | 5 | 101% | 100% | 43% | ▲ | 100% | 101% | 100% | 97% | 102% |
| 20250327 | 921 | 928 | 918 | 921 | 3,300 | 1 | 100% | 100% | 127% | ▲▲ | 101% | 103% | 100% | 97% | 102% |
| 20250328 | 920 | 927 | 916 | 925 | 1,300 | 4 | 100% | 101% | 39% | ▲▲▲ | 99% | 102% | 99% | 98% | 103% |
| 20250331 | 924 | 924 | 909 | 917 | 20,500 | -8 | 99% | 99% | 1577% | ▼ | 99% | 97% | 98% | 97% | 102% |
| 20250401 | 935 | 947 | 920 | 927 | 9,700 | 10 | 101% | 99% | 47% | ▲ | 100% | 95% | 98% | 99% | 103% |
| 20250402 | 934 | 935 | 924 | 934 | 3,100 | 7 | 101% | 100% | 32% | ▲▲ | 102% | 98% | 99% | 100% | 104% |
| 20250403 | 926 | 947 | 900 | 947 | 25,600 | 13 | 101% | 102% | 826% | ▲▲▲ | 97% | 98% | 99% | 100% | 105% |
| 20250404 | 932 | 932 | 907 | 907 | 8,200 | -40 | 96% | 97% | 32% | ▼ | 102% | 105% | 106% | 96% | 101% |
| 20250408 | 870 | 912 | 870 | 886 | 13,200 | -21 | 98% | 102% | 161% | ▼▼ | 98% | 100% | 102% | 94% | 100% |
| 20250409 | 901 | 901 | 859 | 887 | 12,700 | 1 | 100% | 98% | 96% | ▲ | 99% | 98% | 100% | 94% | 100% |
| 20250410 | 917 | 920 | 878 | 910 | 7,700 | 23 | 103% | 99% | 61% | ▲▲ | 101% | 99% | 101% | 96% | 103% |
| 20250411 | 910 | 918 | 900 | 915 | 8,100 | 5 | 101% | 101% | 105% | ▲▲▲ | 99% | 99% | 101% | 97% | 103% |
| 20250414 | 913 | 913 | 894 | 901 | 9,900 | -14 | 98% | 99% | 122% | ▼ | 100% | 100% | 102% | 95% | 102% |
| 20250415 | 901 | 909 | 890 | 899 | 4,700 | -2 | 100% | 100% | 47% | ▼▼ | 100% | 102% | 111% | 95% | 101% |
| 20250416 | 899 | 900 | 886 | 899 | 1,700 | 0 | 100% | 100% | 36% | -- | 99% | 102% | 111% | 95% | 101% |
| 20250417 | 897 | 899 | 884 | 886 | 2,100 | -13 | 99% | 99% | 124% | ▼ | 100% | 102% | 118% | 94% | 100% |
| 20250418 | 897 | 900 | 896 | 900 | 3,300 | 14 | 102% | 100% | 157% | ▲ | 100% | 102% | 117% | 95% | 102% |
| 20250421 | 900 | 913 | 883 | 897 | 9,200 | -3 | 100% | 100% | 279% | ▼ | 102% | 102% | 118% | 95% | 101% |
| 20250422 | 897 | 929 | 897 | 918 | 10,400 | 21 | 102% | 102% | 113% | ▲ | 99% | 99% | 114% | 97% | 104% |
| 20250423 | 926 | 926 | 899 | 917 | 1,700 | -1 | 100% | 99% | 16% | ▼ | 99% | 100% | 115% | 97% | 103% |
| 20250424 | 920 | 920 | 897 | 907 | 6,700 | -10 | 99% | 99% | 394% | ▼▼ | 101% | 101% | 117% | 96% | 102% |
| 20250425 | 906 | 923 | 906 | 915 | 1,000 | 8 | 101% | 101% | 15% | ▲ | 98% | 100% | 116% | 97% | 103% |
| 20250428 | 911 | 928 | 896 | 896 | 9,400 | -19 | 98% | 98% | 940% | ▼ | 101% | 100% | 116% | 95% | 101% |
| 20250430 | 911 | 921 | 910 | 919 | 3,500 | 23 | 103% | 101% | 37% | ▲ | 100% | 99% | 116% | 97% | 104% |
| 20250501 | 912 | 919 | 910 | 911 | 1,700 | -8 | 99% | 100% | 49% | ▼ | 99% | 97% | 98% | 96% | 103% |
| 20250502 | 917 | 919 | 900 | 908 | 6,000 | -3 | 100% | 99% | 353% | ▼▼ | 100% | 99% | 97% | 96% | 102% |
| 20250507 | 900 | 908 | 899 | 899 | 9,500 | -9 | 99% | 100% | 158% | ▼▼▼ | 101% | 99% | 97% | 98% | 101% |
| 20250508 | 897 | 914 | 897 | 907 | 1,400 | 8 | 101% | 101% | 15% | ▲ | 100% | 100% | 97% | 99% | 102% |
| 20250509 | 890 | 900 | 885 | 890 | 34,300 | -17 | 98% | 100% | 2450% | ▼ | 99% | 111% | 96% | 97% | 100% |
| 20250512 | 898 | 898 | 887 | 893 | 9,100 | 3 | 100% | 99% | 27% | ▲ | 100% | 119% | 97% | 97% | 101% |
| 20250513 | 890 | 891 | 877 | 888 | 17,300 | -5 | 99% | 100% | 190% | ▼ | 99% | 119% | 97% | 97% | 100% |
| 20250514 | 891 | 893 | 875 | 885 | 13,300 | -3 | 100% | 99% | 77% | ▼▼ | 99% | 101% | 97% | 96% | 100% |
| 20250515 | 895 | 895 | 875 | 888 | 13,100 | 3 | 100% | 99% | 98% | ▲ | 111% | 97% | 96% | 97% | 100% |
| 20250516 | 900 | 998 | 900 | 998 | 68,300 | 110 | 112% | 111% | 521% | ▲▲ | 106% | 87% | 87% | 100% | 113% |
| 20250519 | 996 | 1,069 | 987 | 1,057 | 203,000 | 59 | 106% | 106% | 297% | ▲▲▲ | 99% | 95% | 95% | 100% | 119% |
| 20250520 | 911 | 928 | 902 | 903 | 157,100 | -154 | 85% | 99% | 77% | ▼ | 97% | 94% | 96% | 85% | 102% |
| 20250521 | 898 | 899 | 874 | 875 | 63,100 | -28 | 97% | 97% | 40% | ▼▼ | 99% | 98% | 99% | 83% | 100% |
| 20250522 | 872 | 875 | 862 | 863 | 24,700 | -12 | 99% | 99% | 39% | ▼▼▼ | 100% | 98% | 98% | 82% | 100% |
| 20250523 | 865 | 866 | 854 | 866 | 16,700 | 3 | 100% | 100% | 68% | ▲ | 98% | 99% | 0% | 82% | 100% |
| 20250526 | 862 | 862 | 841 | 845 | 35,500 | -21 | 98% | 98% | 213% | ▼ | 100% | 102% | 0% | 80% | 100% |
| 20250527 | 845 | 855 | 845 | 845 | 11,500 | 0 | 100% | 100% | 32% | -- | 100% | 101% | 0% | 80% | 100% |
| 20250528 | 852 | 858 | 849 | 851 | 11,200 | 6 | 101% | 100% | 97% | ▲ | 100% | 102% | 0% | 81% | 101% |
| 20250529 | 851 | 851 | 846 | 847 | 26,100 | -4 | 100% | 100% | 233% | ▼ | 101% | 101% | 0% | 80% | 100% |
| 20250530 | 848 | 859 | 845 | 856 | 25,600 | 9 | 101% | 101% | 98% | ▲ | 101% | 101% | 0% | 81% | 101% |
| 20250602 | 849 | 870 | 849 | 861 | 19,100 | 5 | 101% | 101% | 75% | ▲▲ | 100% | 98% | 0% | 81% | 102% |
| 20250603 | 864 | 890 | 863 | 864 | 25,800 | 3 | 100% | 100% | 135% | ▲▲▲ | 99% | 0% | 0% | 82% | 102% |
| 20250604 | 863 | 874 | 850 | 851 | 11,000 | -13 | 98% | 99% | 43% | ▼ | 101% | 0% | 0% | 81% | 101% |
| 20250605 | 851 | 861 | 851 | 859 | 5,400 | 8 | 101% | 101% | 49% | ▲ | 99% | 0% | 0% | 81% | 102% |
| 20250606 | 854 | 854 | 841 | 849 | 17,200 | -10 | 99% | 99% | 319% | ▼ | % | % | % | 80% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 194,400 | 0 | 93,200 | 0 | 101,200 |
| 2025-05-23 | 0 | 198,900 | 0 | 95,100 | 0 | 103,800 |
| 2025-05-16 | 0 | 196,100 | 0 | 96,300 | 0 | 99,800 |
| 2025-05-09 | 0 | 189,800 | 0 | 94,200 | 0 | 95,600 |
| 2025-05-02 | 0 | 193,300 | 0 | 93,700 | 0 | 99,600 |
| 2025-04-25 | 0 | 201,700 | 0 | 98,300 | 0 | 103,400 |
| 2025-04-18 | 0 | 198,700 | 0 | 94,800 | 0 | 103,900 |
| 2025-04-11 | 0 | 199,100 | 0 | 96,200 | 0 | 102,900 |
| 2025-04-04 | 0 | 213,400 | 0 | 107,700 | 0 | 105,700 |
| 2025-03-28 | 0 | 200,300 | 0 | 90,400 | 0 | 109,900 |
| 2025-03-21 | 0 | 210,200 | 0 | 90,800 | 0 | 119,400 |
| 2025-03-14 | 0 | 218,100 | 0 | 104,900 | 0 | 113,200 |
| 2025-03-07 | 0 | 211,100 | 0 | 98,400 | 0 | 112,700 |
| 2025-02-28 | 0 | 209,200 | 0 | 96,200 | 0 | 113,000 |
| 2025-02-21 | 0 | 209,300 | 0 | 98,200 | 0 | 111,100 |
| 2025-02-14 | 0 | 200,400 | 0 | 90,000 | 0 | 110,400 |
| 2025-02-07 | 0 | 191,700 | 0 | 90,700 | 0 | 101,000 |
| 2025-01-31 | 0 | 177,800 | 0 | 90,000 | 0 | 87,800 |
| 2025-01-24 | 0 | 173,400 | 0 | 95,700 | 0 | 77,700 |
| 2025-01-17 | 0 | 170,800 | 0 | 92,900 | 0 | 77,900 |
| 2025-01-10 | 0 | 168,900 | 0 | 78,500 | 0 | 90,400 |
| 2024-12-27 | 0 | 168,900 | 0 | 92,000 | 0 | 76,900 |
| 2024-12-20 | 0 | 166,800 | 0 | 92,100 | 0 | 74,700 |
| 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 |
|---|---|---|---|
| 20250519 | 15:50 | 相模ゴム | 営業外収益（為替差益）の計上及び連結業績予想と実績値との差異に関するお知らせ |
| 20250519 | 15:50 | 相模ゴム | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250519 | 15:50 | 相模ゴム | 定款一部変更に関するお知らせ |
| 20250221 | 17:00 | 相模ゴム | 代表取締役の異動に関するお知らせ |
| 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 | 2025-06-08 07:21:21 |
| 5194 | 2 | その他/IR情報 | 企業情報 | 相模ゴム工業株式会社 | 2025-05-15 20:31:17 |
| 5194 | 2 | 株主総会/IR情報 | 企業情報 | 相模ゴム工業株式会社 | 2025-05-15 20:31:16 |
| 5194 | 2 | 決算短信/IR情報 | 企業情報 | 相模ゴム工業株式会社 | 2025-05-15 20:31:15 |
| 5194 | 2 | 事業報告書/IR情報 | 企業情報 | 相模ゴム工業株式会社 | 2025-05-15 20:31:14 |
| 5194 | 3 | ニュース | 相模ゴム工業株式会社 | 2024-06-15 08:45:18 |