5108--ブリヂストン-【ゴム製品】【タイヤ】国内首位海外で生産拠点拡張進める
売上高:43138000-当期純利益:3313050-総資産:54278100-時価:4237225026----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
202503106,0406,1056,0176,0232,326,00010100%100%77%▲▲▲▲100%102%104%100%110%
202503115,9646,0055,9075,9363,142,800-8799%100%135%100%104%105%98%108%
202503125,9025,9515,8645,9303,043,100-6100%100%97%▼▼100%103%103%98%108%
202503135,9876,0265,9815,9982,521,00068101%100%83%100%103%100%99%107%
202503145,9986,0455,9715,9712,383,300-27100%100%95%101%102%99%99%105%
202503176,0506,1256,0506,0982,058,000127102%101%86%101%100%97%100%107%
202503186,1256,1796,1006,1571,820,90059101%101%88%▲▲100%101%95%100%106%
202503196,1256,1746,1226,1472,113,400-10100%100%116%101%102%97%100%106%
202503216,1026,2046,0806,1642,956,40017100%101%140%99%101%95%100%106%
202503246,1806,2036,1156,1291,571,300-3599%99%53%100%100%96%99%105%
202503256,1566,1786,1116,1431,510,20014100%100%96%100%96%96%100%105%
202503266,2216,2286,1616,1911,617,40048101%100%107%▲▲102%98%98%100%106%
202503276,1096,2136,1096,2132,245,80022100%102%139%▲▲▲99%96%96%100%106%
202503286,2216,2556,1436,1611,984,300-5299%99%88%100%95%100%99%106%
202503316,0216,0625,9805,9952,939,700-16697%100%148%▼▼99%91%100%96%102%
202504016,0246,0545,9545,9821,869,400-13100%99%64%▼▼▼99%91%100%96%102%
202504026,0016,0115,9295,9541,719,200-28100%99%92%▼▼▼▼100%100%106%96%101%
202504035,7045,7565,6595,7172,893,400-23796%100%168%▼▼▼▼▼99%103%109%92%100%
202504045,5385,5985,4065,4953,301,000-22296%99%114%▼▼▼▼▼▼102%104%112%88%100%
202504085,3705,5345,3705,4692,784,100-26100%102%84%▼▼▼▼▼▼▼99%106%112%88%100%
202504095,4005,4235,2785,3452,608,800-12498%99%94%▼▼▼▼▼▼▼▼98%99%104%86%100%
202504105,8245,8245,6275,7002,208,700355107%98%85%101%106%112%92%107%
202504115,5005,5455,4135,5282,647,900-17297%101%120%100%106%111%89%103%
202504145,5805,6425,5785,6031,843,70075101%100%70%101%103%108%90%105%
202504155,7035,7875,6885,7501,893,300147103%101%103%▲▲99%100%106%93%108%
202504165,8305,8495,7345,7871,667,30037101%99%88%▲▲▲102%105%108%93%108%
202504175,7305,8315,7205,8191,027,70032101%102%62%▲▲▲▲101%103%106%94%109%
202504185,8395,8995,8185,891898,60072101%101%87%▲▲▲▲▲99%101%105%95%110%
202504215,8905,8905,7985,8131,271,000-7899%99%141%99%102%106%94%109%
202504225,8145,8185,7625,7791,445,500-3499%99%114%▼▼101%101%104%93%108%
202504235,9306,0025,8906,0022,047,700223104%101%142%99%100%103%97%112%
202504246,0006,0375,9105,9301,601,500-7299%99%78%100%101%104%95%111%
202504255,9405,9625,8945,9121,696,100-18100%100%106%▼▼99%101%104%96%111%
202504285,9646,0085,9265,9341,484,20022100%99%88%101%101%105%99%111%
202504305,9505,9995,9115,9912,197,10057101%101%148%▲▲100%101%104%100%112%
202505016,0006,0335,9756,015918,40024100%100%42%▲▲▲100%102%103%100%113%
202505026,0486,1016,0226,0221,470,2007100%100%160%▲▲▲▲100%102%103%100%113%
202505076,0386,0405,9906,0211,803,200-1100%100%123%100%103%104%100%113%
202505085,9916,0115,9456,0031,000,100-18100%100%55%▼▼100%100%103%100%112%
202505096,0686,1096,0466,0681,886,70065101%100%189%101%101%103%100%114%
202505126,0926,1456,0746,145967,00077101%101%51%▲▲99%99%101%100%111%
202505136,2106,2476,1316,1661,475,70021100%99%153%▲▲▲100%101%103%100%112%
202505146,0816,1126,0276,0632,202,300-10398%100%149%101%102%104%98%108%
202505156,0006,2255,9366,0543,832,400-9100%101%174%▼▼102%101%103%98%105%
202505166,0546,1556,0046,1551,952,900101102%102%51%101%100%98%100%107%
202505196,0856,1636,0796,1351,669,500-20100%101%85%100%100%97%99%106%
202505206,1396,1676,1016,1201,757,900-15100%100%105%▼▼99%100%96%99%106%
202505216,1676,1796,0646,0901,714,500-30100%99%98%▼▼▼100%102%98%99%105%
202505226,0506,0796,0026,0541,619,500-3699%100%94%▼▼▼▼101%103%98%98%105%
202505236,0726,1116,0336,1041,340,30050101%101%83%101%103%0%99%103%
202505266,0746,1406,0506,1251,331,50021100%101%99%▲▲101%101%0%99%104%
202505276,1346,2006,1286,1761,362,30051101%101%102%▲▲▲99%96%0%100%104%
202505286,2266,2576,1856,1851,603,6009100%99%118%▲▲▲▲101%96%0%100%104%
202505296,2016,2656,2016,2492,008,20064101%101%125%▲▲▲▲▲101%96%0%100%104%
202505306,1616,2486,1436,2154,322,900-3499%101%215%97%96%0%99%104%
202506026,1576,1895,9655,9653,758,100-25096%97%87%▼▼100%99%0%95%100%
202506035,9706,0015,9505,9763,355,30011100%100%89%100%0%0%96%100%
202506045,9445,9635,9135,9232,949,400-5399%100%88%100%0%0%95%100%
202506055,8505,8675,8265,8582,656,200-6599%100%90%▼▼102%0%0%94%100%
202506065,8445,9585,8425,9372,276,70079101%102%86%%%%95%101%

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
2025-05-30220,500602,90054,600413,900165,900189,000
2025-05-23170,400490,60054,100276,100116,300214,500
2025-05-16173,500449,00053,200233,800120,300215,200
2025-05-09161,300393,00053,500179,800107,800213,200
2025-05-02165,500425,50053,300189,600112,200235,900
2025-04-25152,500534,20054,100244,30098,400289,900
2025-04-18178,200549,30057,500248,800120,700300,500
2025-04-11119,900629,40055,000251,70064,900377,700
2025-04-04115,600622,00054,400244,90061,200377,100
2025-03-28209,600459,50067,900195,600141,700263,900
2025-03-21210,300436,30066,200189,200144,100247,100
2025-03-14162,700646,80062,600324,100100,100322,700
2025-03-07230,300604,60064,700304,800165,600299,800
2025-02-28173,400670,50058,100333,800115,300336,700
2025-02-21185,800681,50044,300339,200141,500342,300
2025-02-14127,800563,60045,400250,50082,400313,100
2025-02-07101,200702,70047,800278,80053,400423,900
2025-01-31122,500659,10047,800278,40074,700380,700
2025-01-24113,800796,50045,500326,00068,300470,500
2025-01-1775,8001,008,50044,400364,20031,400644,300
2025-01-1067,2001,093,40041,800415,60025,400677,800
2024-12-2793,4001,077,80037,700430,30055,700647,500
2024-12-2079,7001,307,70037,300472,60042,400835,100
2024-12-1382,5001,284,40037,200435,40045,300849,000
2024-12-0673,0001,353,80034,700448,80038,300905,000
2024-11-2989,0001,240,80037,900400,90051,100839,900
2024-11-2288,8001,153,80039,400390,00049,400763,800
2024-11-1594,6001,146,70038,400374,00056,200772,700
2024-11-0893,6001,226,20045,400390,30048,200835,900
2024-11-01121,4001,131,80047,200374,30074,200757,500
2024-10-25121,6001,059,80036,000340,10085,600719,700
2024-10-18108,7001,114,00035,500346,30073,200767,700
2024-10-11119,5001,071,40035,500328,60084,000742,800
2024-10-04123,5001,082,00035,600332,30087,900749,700
2024-09-27137,5001,040,10036,800317,300100,700722,800
2024-09-20146,0001,072,20041,400327,100104,600745,100
2024-09-13150,3001,133,10058,900331,20091,400801,900
2024-09-06128,4001,105,30057,400322,20071,000783,100
2024-08-30155,1001,025,60063,700317,50091,400708,100
2024-08-23194,700960,90074,200285,500120,500675,400
2024-08-16176,900967,70078,300273,20098,600694,500
2024-08-09143,3001,031,60073,400302,00069,900729,600
2024-08-02137,9001,231,20087,000337,00050,900894,200
2024-07-26148,2001,230,90089,000336,10059,200894,800
2024-07-19127,2001,234,90087,200319,30040,000915,600
2024-07-12130,3001,161,60087,700306,70042,600854,900
2024-07-05139,7001,137,30087,800314,40051,900822,900
2024-06-28170,3001,024,80092,700286,50077,600738,300
2024-06-21202,400883,60092,800259,100109,600624,500
2024-06-14219,600741,00096,400219,100123,200521,900
2024-06-07245,800685,60097,700182,300148,100503,300
2024-05-31296,400455,60089,400122,400207,000333,200
2024-05-24315,700376,00089,70096,600226,000279,400
2024-05-17352,400301,50098,90084,700253,500216,800
2024-05-10376,700278,200105,60080,800271,100197,400
2024-05-02412,600255,200106,10080,800306,500174,400
2024-04-26360,500333,100106,30097,600254,200235,500
2024-04-19355,500344,900106,400103,100249,100241,800
2024-04-12363,900357,40094,200121,800269,700235,600
2024-04-05381,400361,00093,600118,600287,800242,400
2024-03-29370,100334,20096,000116,500274,100217,700
2024-03-22411,000293,30094,10091,000316,900202,300
2024-03-15238,400638,50084,900185,000153,500453,500
2024-03-08282,900856,60087,700366,800195,200489,800
2024-03-01331,500683,30081,700318,800249,800364,500
2024-02-22347,200725,50078,900329,400268,300396,100
2024-02-16385,800949,90084,900514,900300,900435,000
2024-02-09378,000591,00080,200292,800297,800298,200
2024-02-02393,600522,20082,700227,000310,900295,200
2024-01-26386,100310,90089,60092,000296,500218,900
2024-01-19349,900415,40081,400185,000268,500230,400
2024-01-12240,700536,60073,100205,000167,600331,600

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
2025-02-14 Barclays Bank PLC10,718,6031.50%15,2005,8045,8215,7025,7112,765,300
2025-01-09 Barclays Bank PLC10,703,4031.49%-214,7235,3255,3345,2575,2611,918,600
2024-12-09 Barclays Bank PLC10,918,1261.52%1,929,5005,2615,3265,2615,3172,034,500
2024-12-06 Barclays Bank PLC8,988,6261.25%1,931,6005,2825,3095,2605,2601,654,200
2024-12-05 Barclays Bank PLC7,057,0260.98%1,779,8005,3335,3425,2865,2881,994,100
2024-04-16 JPM Securities Japan Co Ltd.3,064,7750.42%-683,2376,7326,7976,7026,7732,174,600
2024-04-15 JPM Securities Japan Co Ltd.3,748,0120.52%-844,8276,6286,7766,6026,7561,705,800
2024-04-12 JPM Securities Japan Co Ltd.4,592,8390.64%402,5696,6926,6946,6086,6731,587,200
2024-04-03 JPM Securities Japan Co Ltd.4,190,2700.58%-102,4496,6006,6716,5506,6321,942,300
2024-04-02 JPM Securities Japan Co Ltd.4,292,7190.60%98,9006,7426,7486,5806,5902,172,400
2024-03-27 JPM Securities Japan Co Ltd.4,193,8190.58%-133,8076,6906,7656,6646,7251,974,600
2024-03-25 JPM Securities Japan Co Ltd.4,327,6260.60%2,078,2736,7506,7976,6656,6972,200,100

TDnet更新情報

報告日strtime銘柄タイトル
2025060215:30ブリヂス 自己株式の取得状況に関するお知らせ
2025051514:30ブリヂス 2025年12月期 第1四半期決算短信〔IFRS〕(連結)
2025051514:30ブリヂス 2025年第1四半期 決算説明会
2025050115:30ブリヂス 自己株式の取得状況に関するお知らせ
2025040115:30ブリヂス 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
2025032615:30ブリヂス 投資単位の引下げに関する考え方及び方針等について
2025032517:00ブリヂス 業績連動型株式報酬及び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
2025030315:30ブリヂス 自己株式の取得状況に関するお知らせ
2025021714:30ブリヂス 2024年12月期 決算短信〔IFRS〕(連結)
2025021714:30ブリヂス 2024年 決算説明会
2025021714:30ブリヂス 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
2025012915:30ブリヂス 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
2024111114:30ブリヂス 2024年12月期 第3四半期決算短信〔IFRS〕(連結)
2024111114:30ブリヂス 2024年第3四半期 決算説明会
2024091918:00ブリヂス 代表執行役の異動に関するお知らせ
2024080914:30ブリヂス 2024年12月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2024080914:30ブリヂス 2024年第2四半期 決算説明会
2024051314:30ブリヂス 2024年12月期 第1四半期決算短信〔IFRS〕(連結)
2024051314:30ブリヂス 2024年第1四半期 決算説明会
2024032715:00ブリヂス 投資単位の引下げに関する考え方及び方針等について
2024032617:00ブリヂス 業績連動型株式報酬及び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
2024030112:30ブリヂス 中期事業計画(2024-2026)1/4
2024030112:30ブリヂス 中期事業計画(2024-2026)2/4
2024030112:30ブリヂス 中期事業計画(2024-2026)3/4
2024030112:30ブリヂス 中期事業計画(2024-2026)4/4
2024021614:30ブリヂス 2023年12月期 決算短信〔IFRS〕(連結)
2024021614:30ブリヂス 2023年 決算説明会
2024021614:30ブリヂス 固定資産の譲渡及び固定資産売却益の計上に関するお知らせ
2024012617:00ブリヂス 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

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TDCA3502024-05-08 15:58株式会社ブリヂストンブラックロック・ジャパン株式会社変更報告書(特例対象株券等)

企業サイト更新情報