5101--浜ゴム-【ゴム製品】【タイヤ】航空部品や「PRGR」ブランドのゴルフ用品も
売上高:9853330-当期純利益:672340-総資産:16004600-時価:500339099----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
202501203,1853,2543,1723,246454,00084103%102%104%99%102%111%95%103%
202501213,2783,2783,2253,257281,60011100%99%62%▲▲102%103%111%96%103%
202501223,2743,3283,2673,324452,70067102%102%161%▲▲▲101%104%110%98%105%
202501233,3013,3443,2923,335353,20011100%101%78%▲▲▲▲99%105%108%98%105%
202501243,3503,3593,3133,323303,800-12100%99%86%100%104%108%98%105%
202501273,3693,3753,3473,359377,40036101%100%124%100%104%107%99%106%
202501283,3763,3923,3543,365428,1006100%100%113%▲▲101%102%107%99%106%
202501293,3953,4443,3833,433517,00068102%101%121%▲▲▲101%100%105%100%109%
202501303,4553,5053,4453,502721,50069102%101%140%▲▲▲▲100%98%103%100%111%
202501313,5123,5163,4743,508409,8006100%100%57%▲▲▲▲▲99%101%105%100%111%
202502033,4383,4393,3753,412647,800-9697%99%158%100%101%103%97%108%
202502043,4713,4863,4343,455648,40043101%100%100%98%100%97%98%109%
202502053,5243,5493,4223,436513,300-1999%98%79%101%104%100%98%109%
202502063,4223,4693,4153,454376,90018101%101%73%101%104%103%98%109%
202502073,4213,4783,4123,472400,50018101%101%106%▲▲100%102%101%99%110%
202502103,5003,5223,4813,509343,30037101%100%86%▲▲▲99%103%101%100%111%
202502123,5093,5143,4583,479459,000-3099%99%134%100%102%99%99%110%
202502133,5613,6003,5383,572705,50093103%100%154%100%101%100%100%113%
202502143,5433,5793,4933,530898,100-4299%100%127%101%95%100%99%112%
202502173,5573,6183,5373,586895,20056102%101%100%100%94%100%100%110%
202502183,6063,6243,5573,624684,20038101%100%76%▲▲98%92%99%100%111%
202502193,6423,8403,5063,5744,868,900-5099%98%712%95%95%102%99%108%
202502203,5283,5783,3123,3522,987,800-22294%95%61%▼▼102%102%109%92%101%
202502253,3263,4163,3253,392704,00040101%102%24%99%100%107%94%102%
202502263,3923,4103,2993,358954,600-3499%99%136%99%99%108%93%100%
202502273,3613,3913,3333,341797,100-1799%99%84%▼▼100%100%108%92%100%
202502283,3413,3583,3073,340919,500-1100%100%115%▼▼▼101%102%108%92%100%
202503033,3623,4213,3563,389812,60049101%101%88%98%105%108%94%101%
202503043,3443,3713,2823,293720,300-9697%98%89%101%107%110%91%100%
202503053,2863,3353,2843,312699,30019101%101%97%101%107%109%91%101%
202503063,3123,4123,3113,354845,90042101%101%121%▲▲102%105%108%93%102%
202503073,3543,4333,3463,4331,001,10079102%102%118%▲▲▲101%101%104%95%104%
202503103,4743,5593,4733,521946,20088103%101%95%▲▲▲▲99%99%103%97%107%
202503113,5053,5143,3943,460549,600-6198%99%58%103%104%105%95%105%
202503123,4253,5753,4223,538754,40078102%103%137%99%101%100%98%107%
202503133,5673,6063,5143,5141,057,200-2499%99%140%98%104%99%97%107%
202503143,4893,5223,4243,4331,169,500-8198%98%111%▼▼101%106%100%95%104%
202503173,4333,5103,4333,475441,50042101%101%38%101%103%95%96%106%
202503183,5233,5893,5113,550670,30075102%101%152%▲▲101%101%87%98%108%
202503193,5633,6343,5633,614569,60064102%101%85%▲▲▲100%101%82%100%110%
202503213,5863,6493,5803,596561,700-18100%100%99%101%100%82%100%109%
202503243,5963,6453,5703,622523,10026101%101%93%99%98%81%100%110%
202503253,6303,6383,5623,606501,700-16100%99%96%100%95%82%100%110%
202503263,6203,6213,5583,611423,9005100%100%84%101%96%83%100%110%
202503273,5603,6113,5383,611593,0000100%101%140%--100%94%82%100%110%
202503283,5773,5983,5293,562584,800-4999%100%99%99%89%84%98%108%
202503313,4933,4973,4083,442711,200-12097%99%122%▼▼99%83%85%95%105%
202504013,4523,4903,4183,420553,800-2299%99%78%▼▼▼99%81%87%94%104%
202504023,4103,4133,3543,364606,000-5698%99%109%▼▼▼▼98%92%93%93%102%
202504033,1593,1973,0783,0951,410,800-26992%98%233%▼▼▼▼▼98%100%0%85%100%
202504042,9272,9452,7892,8541,390,400-24292%98%99%▼▼▼▼▼▼102%103%0%79%100%
202504082,7202,8052,7172,7671,046,300-8797%102%75%▼▼▼▼▼▼▼98%107%0%76%100%
202504092,6732,6792,5912,617815,900-15195%98%78%▼▼▼▼▼▼▼▼100%98%0%72%100%
202504102,9172,9552,8652,9221,278,700305112%100%157%102%106%0%81%112%
202504112,7222,8002,6732,7761,040,700-14695%102%81%100%105%0%77%106%
202504142,8002,8452,7902,790600,90014101%100%58%100%104%0%77%107%
202504152,8502,8882,8352,850533,50060102%100%89%▲▲99%0%0%79%109%
202504162,9002,9122,8302,864494,80014100%99%93%▲▲▲101%0%0%79%109%
202504172,8542,9002,8302,886436,30022101%101%88%▲▲▲▲102%0%0%80%110%
202504182,9042,9512,8892,951334,10065102%102%77%▲▲▲▲▲%%%81%113%

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
2025-04-1127,900324,80012,800135,10015,100189,700
2025-04-0425,100317,70010,800135,30014,300182,400
2025-03-2825,200253,60011,800105,50013,400148,100
2025-03-2128,200249,90014,60095,10013,600154,800
2025-03-1428,100327,80011,300106,30016,800221,500
2025-03-0725,700347,00012,000107,40013,700239,600
2025-02-2834,600397,30011,400124,70023,200272,600
2025-02-2130,200481,90011,000131,90019,200350,000
2025-02-1424,800202,90012,70094,40012,100108,500
2025-02-0737,900197,40021,00092,30016,900105,100
2025-01-3142,100237,30021,600101,40020,500135,900
2025-01-2431,900260,00020,200104,10011,700155,900
2025-01-1736,000259,80020,900108,70015,100151,100
2025-01-1035,300252,70020,900100,30014,400152,400
2024-12-2735,300242,30016,800104,50018,500137,800
2024-12-2029,300311,90016,300117,80013,000194,100
2024-12-1326,700301,80016,40074,40010,300227,400
2024-12-0625,800382,40016,10088,5009,700293,900
2024-11-2928,600439,30016,30093,80012,300345,500
2024-11-2228,300435,60012,20093,90016,100341,700
2024-11-1523,700512,4008,200114,40015,500398,000
2024-11-0821,200323,1008,20069,80013,000253,300
2024-11-0117,400317,6006,20068,10011,200249,500
2024-10-2522,400319,6006,50064,60015,900255,000
2024-10-1818,300306,8005,60062,90012,700243,900
2024-10-1118,600301,6005,80061,60012,800240,000
2024-10-0423,200288,2005,10060,20018,100228,000
2024-09-2723,200269,7004,80057,30018,400212,400
2024-09-2026,900306,4004,80062,30022,100244,100
2024-09-1328,300330,8005,00063,20023,300267,600
2024-09-0624,500302,2005,30061,60019,200240,600
2024-08-3023,800292,7005,20064,20018,600228,500
2024-08-2331,200294,3005,10059,90026,100234,400
2024-08-1633,800336,6005,10058,00028,700278,600
2024-08-0931,200442,6004,900112,40026,300330,200
2024-08-0225,1001,138,30011,500818,50013,600319,800
2024-07-2634,2001,228,40010,900894,70023,300333,700
2024-07-19119,8001,471,40097,0001,123,00022,800348,400
2024-07-12121,8001,451,70097,0001,111,70024,800340,000
2024-07-0548,3001,391,20021,1001,097,40027,200293,800
2024-06-2841,7001,323,20022,5001,079,90019,200243,300
2024-06-2136,2001,275,80021,7001,057,50014,500218,300
2024-06-1441,9001,299,80017,7001,039,10024,200260,700
2024-06-0738,4001,276,2006,6001,029,10031,800247,100
2024-05-3159,4001,125,30022,800966,10036,600159,200
2024-05-24105,3001,063,40023,300939,90082,000123,500
2024-05-1791,9001,029,0007,200932,10084,70096,900
2024-05-10106,800936,6008,200845,30098,60091,300
2024-05-0299,000909,7008,400812,30090,60097,400
2024-04-26103,700918,6008,100809,80095,600108,800
2024-04-1998,500904,5008,600810,80089,90093,700
2024-04-1292,300925,8008,700818,20083,600107,600
2024-04-0595,900937,4008,800816,00087,100121,400
2024-03-2993,300881,5009,100784,90084,20096,600
2024-03-22110,800895,4009,400787,200101,400108,200
2024-03-1599,700903,8009,200805,30090,50098,500
2024-03-08102,400915,30011,200771,20091,200144,100
2024-03-01112,000781,0009,400646,700102,600134,300
2024-02-22122,700786,10010,000634,200112,700151,900
2024-02-16123,700831,40011,300590,600112,400240,800
2024-02-09157,400556,00010,500402,700146,900153,300
2024-02-02147,600410,30010,700282,900136,900127,400
2024-01-26148,200134,90012,30020,400135,900114,500
2024-01-19144,500134,10015,70020,700128,800113,400
2024-01-12189,200131,60018,10016,800171,100114,800

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 JPM Securities Japan Co Ltd.1,333,0600.78%-286,0002,8502,8882,8352,850533,500
2025-04-14 JPM Securities Japan Co Ltd.1,619,0600.95%-303,7592,8002,8452,7902,790600,900
2025-04-04 JPM Securities Japan Co Ltd.1,922,8191.13%219,7642,9272,9452,7892,8541,390,400
2025-04-04 三菱UFJモルガン・スタンレー証券株式会社615,9510.36%-239,8002,9272,9452,7892,8541,390,400
2025-04-01 三菱UFJモルガン・スタンレー証券株式会社855,7510.50%13,5003,4523,4903,4183,420553,800
2025-03-31 三菱UFJモルガン・スタンレー証券株式会社842,2510.49%-108,7003,4933,4973,4083,442711,200
2025-03-31 JPM Securities Japan Co Ltd.1,703,0551.00%160,5213,4933,4973,4083,442711,200
2025-03-19 JPM Securities Japan Co Ltd.1,542,5340.90%190,9883,5633,6343,5633,614569,600
2025-03-13 JPM Securities Japan Co Ltd.1,351,5460.79%403,3003,5673,6063,5143,5141,057,200
2025-03-12 三菱UFJモルガン・スタンレー証券株式会社950,9510.56%3,4253,5753,4223,538754,400
2025-03-12 JPM Securities Japan Co Ltd.948,2460.55%3,4253,5753,4223,538754,400
2024-12-06 Barclays Bank PLC475,7750.28%-434,1003,0983,1193,0563,093706,100
2024-12-05 Barclays Bank PLC909,8750.53%63,9003,0883,1273,0703,098723,300
2024-11-12 Citigroup Global Markets Limited838,7560.49%-13,0003,1803,2353,1683,194823,900
2024-11-07 Citigroup Global Markets Limited851,7560.50%39,2003,1803,2343,1783,200642,100
2024-10-21 Barclays Bank PLC845,9750.49%-4,1003,1603,1863,1423,169246,100
2024-10-16 Barclays Bank PLC850,0750.50%8,9003,1383,2003,1363,168336,600
2024-10-16 J.P. MORGAN SECURITIES PLC653,9700.38%-235,0003,1383,2003,1363,168336,600
2024-10-10 J.P. MORGAN SECURITIES PLC888,9700.52%3,2483,2933,2263,266418,200
2024-10-10 Citigroup Global Markets Limited812,5560.47%-106,9003,2483,2933,2263,266418,200
2024-09-27 Citigroup Global Markets Limited919,4560.54%3,3443,3543,2913,349530,900
2024-09-24 三菱UFJモルガン・スタンレー証券株式会社836,9510.49%-109,7003,2143,2613,2063,218547,300
2024-09-11 三菱UFJモルガン・スタンレー証券株式会社946,6510.55%3,0833,0912,9983,041499,700
2024-08-19 Barclays Bank PLC841,1750.49%-7,7003,3623,3803,2653,285519,300
2024-08-16 Barclays Bank PLC848,8750.50%2,3003,3913,4233,3403,373668,200
2024-08-15 Barclays Bank PLC846,5750.49%-12,8003,2333,3553,2233,321878,200
2024-07-01 Barclays Bank PLC859,3750.50%12,2003,6043,6163,5663,589477,100
2024-06-20 Barclays Bank PLC847,1750.49%-8003,5303,6053,5173,596388,500
2024-06-18 Barclays Bank PLC847,9750.50%1,1003,5983,6053,5533,594398,800
2024-06-17 Barclays Bank PLC846,8750.49%-105,4003,6443,6453,5173,544640,200
2024-06-04 J.P. MORGAN SECURITIES PLC00.00%-848,3003,8503,8603,8043,840719,800
2024-06-03 J.P. MORGAN SECURITIES PLC848,3000.50%25,8003,9573,9853,8863,900571,100
2024-04-25 J.P. MORGAN SECURITIES PLC822,5000.48%-120,0004,0144,0183,9233,927372,800
2024-04-22 J.P. MORGAN SECURITIES PLC942,5000.55%-598,7004,0254,0963,9824,084598,500
2024-04-18 J.P. MORGAN SECURITIES PLC1,541,2000.90%600,5003,9304,0163,9093,980368,600
2024-04-17 J.P. MORGAN SECURITIES PLC940,7000.55%-144,6004,0284,0403,9113,935509,000
2024-04-16 J.P. MORGAN SECURITIES PLC1,085,3000.64%302,3364,0794,1414,0034,027705,100
2024-04-16 三菱UFJモルガン・スタンレー証券株式会社423,3510.24%-586,9004,0794,1414,0034,027705,100
2024-04-01 JPM Securities Japan Co Ltd.810,8070.47%-95,2964,0364,0403,8133,863890,800
2024-03-28 三菱UFJモルガン・スタンレー証券株式会社1,010,2510.59%-86,9004,0804,1134,0494,066438,700
2024-03-22 JPM Securities Japan Co Ltd.906,1030.53%4,1004,1954,1004,177492,500
2024-03-19 J.P. MORGAN SECURITIES PLC782,9640.46%-189,9654,1004,1234,0414,118489,300
2024-03-18 J.P. MORGAN SECURITIES PLC972,9290.57%4,0204,0823,9914,054754,300
2024-03-14 三菱UFJモルガン・スタンレー証券株式会社1,097,1510.64%3,8783,9463,8643,923618,700

TDnet更新情報

報告日strtime銘柄タイトル
2025041710:00浜ゴム 自己株式の取得状況及び取得終了に関するお知らせ
2025040114:00浜ゴム 自己株式の取得状況に関するお知らせ
2025030314:00浜ゴム 自己株式の取得状況に関するお知らせ
2025021914:00浜ゴム 2024年12月期決算短信〔IFRS〕(連結)
2025021914:00浜ゴム 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ
2025021914:00浜ゴム 2024年度決算説明会 「YX2026 」2024 年度の振り返りと2025 年度の取り組みについて
2025021914:00浜ゴム 2024年12月期 決算説明会資料
2025020408:00浜ゴム ザ・グッドイヤー・タイヤ・アンド・ラバー・カンパニー社の鉱山・建設車両用タイヤ事業の譲受完了に関するお知らせ
2025013114:00浜ゴム 資金の借入に関するお知らせ
2024122516:00浜ゴム 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
2024111510:00浜ゴム 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
2024111414:00浜ゴム 2024年12月期 第3四半期決算短信〔IFRS〕(連結)
2024111414:00浜ゴム 自己株式取得に係る事項の決定に関するお知らせ
2024111414:00浜ゴム 投資有価証券の売却についてのお知らせ
2024111414:00浜ゴム 2024年12月期 第3四半期決算説明会資料
2024111417:00浜ゴム 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
2024080914:00浜ゴム 2024年12月期第2四半期(中間期)決算短信〔IFRS〕(連結)
2024080914:00浜ゴム 通期業績予想の修正並びに剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ
2024080914:00浜ゴム 中期経営計画「Yokohama Transformation 2026」(2024~2026年)における 財務目標の見直し(上方修正)に関するお知らせ
2024080914:00浜ゴム 2024年12月期 第2四半期決算説明会資料
2024073117:00浜ゴム 2024年12月期第2四半期(累計)連結業績予想の修正に関するお知らせ
2024073117:00浜ゴム 投資有価証券の売却についてのお知らせ
2024072216:00浜ゴム ザ・グッドイヤー・タイヤ・アンド・ラバー・カンパニー社の鉱山・建設車両用タイヤ事業の譲受に関するお知らせ
2024071019:00浜ゴム 本日の報道に関するお知らせ
2024051414:00浜ゴム 2024年12月期 第1四半期決算短信〔IFRS〕(連結)
2024051414:00浜ゴム 2024年12月期 第1四半期決算説明会資料
2024051420:15浜ゴム (訂正)「2024年12月期 第1四半期決算説明会資料」の一部訂正について
2024050913:00浜ゴム 投資有価証券の売却についてのお知らせ
2024042615:00浜ゴム 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
2024021614:00浜ゴム 2023年12月期 決算短信〔IFRS〕(連結)
2024021614:00浜ゴム 2023年12月期 決算説明会資料
2024021614:00浜ゴム 中期経営計画 「Yokohama Transformation 2026」 (2024~2026 年)策定に関するお知らせ
2024021614:00浜ゴム 剰余金の配当(増配)に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VMHX3502025-04-16 10:55横浜ゴム株式会社野村證券株式会社変更報告書
S100VGLE3502025-03-25 14:33横浜ゴム株式会社野村證券株式会社変更報告書
S100VEYZ3502025-03-18 10:48横浜ゴム株式会社野村證券株式会社変更報告書
S100VC2W3502025-03-06 09:43横浜ゴム株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100V5GD3502025-01-29 14:12横浜ゴム株式会社野村アセットマネジメント株式会社変更報告書
S100V3P83502025-01-21 09:24横浜ゴム株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100V28H3502025-01-10 10:11横浜ゴム(株)株式会社みずほ銀行変更報告書
S100UXFV3502024-12-11 10:29横浜ゴム株式会社野村アセットマネジメント株式会社変更報告書
S100UJMI3502024-10-21 09:12横浜ゴム株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100U2L23502024-07-19 09:15横浜ゴム株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100TJZK3502024-06-05 10:15横浜ゴム(株)株式会社みずほ銀行変更報告書
S100TCMT3502024-05-08 09:12横浜ゴム株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100TBCE3502024-04-23 12:07横浜ゴム株式会社野村アセットマネジメント株式会社変更報告書
S100SWN03502024-02-16 10:15横浜ゴム(株)株式会社みずほ銀行変更報告書
S100SU2J3502024-02-13 15:00横浜ゴム株式会社日本ゼオン株式会社変更報告書
S100ST723502024-02-13 10:12横浜ゴム(株)株式会社みずほ銀行変更報告書

企業サイト更新情報