| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,122 | 2,139 | 2,101 | 2,101 | 8,500 | -51 | 98% | 99% | 213% | ▼ | 100% | 104% | 90% | 93% | 101% |
| 20240726 | 2,101 | 2,148 | 2,091 | 2,100 | 6,700 | -1 | 100% | 100% | 79% | ▼ | 101% | 101% | 90% | 93% | 100% |
| 20240729 | 2,100 | 2,145 | 2,100 | 2,129 | 3,400 | 29 | 101% | 101% | 51% | ▲ | 102% | 97% | 89% | 95% | 102% |
| 20240730 | 2,145 | 2,188 | 2,145 | 2,188 | 5,100 | 59 | 103% | 102% | 150% | ▲ | 101% | 76% | 88% | 97% | 105% |
| 20240731 | 2,177 | 2,189 | 2,152 | 2,189 | 1,000 | 1 | 100% | 101% | 20% | ▲ | 98% | 78% | 89% | 97% | 105% |
| 20240801 | 2,157 | 2,170 | 2,092 | 2,115 | 21,800 | -74 | 97% | 98% | 2180% | ▼ | 101% | 83% | 93% | 94% | 101% |
| 20240802 | 2,066 | 2,084 | 2,000 | 2,084 | 9,300 | -31 | 99% | 101% | 43% | ▼ | 85% | 92% | 100% | 93% | 100% |
| 20240805 | 1,931 | 2,033 | 1,586 | 1,650 | 34,300 | -434 | 79% | 85% | 369% | ▼ | 98% | 110% | 116% | 73% | 100% |
| 20240806 | 1,677 | 1,679 | 1,570 | 1,640 | 17,500 | -10 | 99% | 98% | 51% | ▼ | 102% | 113% | 119% | 73% | 100% |
| 20240807 | 1,640 | 1,740 | 1,640 | 1,679 | 5,700 | 39 | 102% | 102% | 33% | ▲ | 104% | 113% | 119% | 75% | 102% |
| 20240808 | 1,639 | 1,718 | 1,631 | 1,710 | 3,900 | 31 | 102% | 104% | 68% | ▲ | 99% | 105% | 109% | 76% | 104% |
| 20240809 | 1,790 | 1,849 | 1,779 | 1,779 | 4,700 | 69 | 104% | 99% | 121% | ▲▲ | 99% | 101% | 105% | 79% | 108% |
| 20240813 | 1,859 | 1,859 | 1,815 | 1,840 | 4,000 | 61 | 103% | 99% | 85% | ▲▲▲ | 100% | 100% | 105% | 82% | 112% |
| 20240814 | 1,859 | 1,859 | 1,844 | 1,859 | 1,800 | 19 | 101% | 100% | 45% | ▲▲▲▲ | 100% | 100% | 105% | 83% | 113% |
| 20240815 | 1,859 | 1,881 | 1,853 | 1,857 | 2,000 | -2 | 100% | 100% | 111% | ▼ | 100% | 96% | 104% | 82% | 113% |
| 20240816 | 1,880 | 1,899 | 1,878 | 1,881 | 1,600 | 24 | 101% | 100% | 80% | ▲ | 101% | 99% | 106% | 84% | 115% |
| 20240819 | 1,841 | 1,873 | 1,833 | 1,868 | 2,100 | -13 | 99% | 101% | 131% | ▼ | 99% | 99% | 104% | 84% | 114% |
| 20240820 | 1,868 | 1,880 | 1,836 | 1,858 | 3,000 | -10 | 99% | 99% | 143% | ▼▼ | 98% | 103% | 104% | 85% | 113% |
| 20240821 | 1,840 | 1,848 | 1,800 | 1,809 | 5,100 | -49 | 97% | 98% | 170% | ▼▼▼ | 100% | 106% | 106% | 83% | 110% |
| 20240822 | 1,809 | 1,817 | 1,799 | 1,800 | 3,300 | -9 | 100% | 100% | 65% | ▼▼▼▼ | 100% | 106% | 104% | 82% | 110% |
| 20240823 | 1,814 | 1,829 | 1,789 | 1,816 | 2,500 | 16 | 101% | 100% | 76% | ▲ | 101% | 105% | 102% | 83% | 111% |
| 20240826 | 1,834 | 1,878 | 1,831 | 1,848 | 2,400 | 32 | 102% | 101% | 96% | ▲▲ | 103% | 104% | 101% | 84% | 113% |
| 20240827 | 1,856 | 1,930 | 1,856 | 1,904 | 2,400 | 56 | 103% | 103% | 100% | ▲▲▲ | 101% | 103% | 99% | 87% | 116% |
| 20240828 | 1,895 | 1,912 | 1,855 | 1,911 | 1,900 | 7 | 100% | 101% | 79% | ▲▲▲▲ | 101% | 102% | 98% | 87% | 117% |
| 20240829 | 1,911 | 1,927 | 1,911 | 1,927 | 700 | 16 | 101% | 101% | 37% | ▲▲▲▲▲ | 100% | 99% | 101% | 91% | 118% |
| 20240830 | 1,928 | 1,930 | 1,910 | 1,926 | 600 | -1 | 100% | 100% | 86% | ▼ | 100% | 99% | 107% | 92% | 117% |
| 20240902 | 1,929 | 1,930 | 1,928 | 1,928 | 700 | 2 | 100% | 100% | 117% | ▲ | 101% | 98% | 106% | 100% | 118% |
| 20240903 | 1,931 | 1,972 | 1,931 | 1,950 | 2,500 | 22 | 101% | 101% | 357% | ▲▲ | 96% | 96% | 106% | 100% | 119% |
| 20240904 | 1,947 | 1,971 | 1,863 | 1,865 | 3,700 | -85 | 96% | 96% | 148% | ▼ | 100% | 99% | 108% | 96% | 111% |
| 20240905 | 1,905 | 1,916 | 1,890 | 1,912 | 1,100 | 47 | 103% | 100% | 30% | ▲ | 98% | 97% | 106% | 98% | 112% |
| 20240906 | 1,932 | 1,934 | 1,870 | 1,890 | 1,000 | -22 | 99% | 98% | 91% | ▼ | 102% | 102% | 112% | 97% | 106% |
| 20240909 | 1,836 | 1,875 | 1,818 | 1,874 | 1,400 | -16 | 99% | 102% | 140% | ▼▼ | 100% | 99% | 109% | 96% | 104% |
| 20240910 | 1,886 | 1,892 | 1,841 | 1,877 | 1,100 | 3 | 100% | 100% | 79% | ▲ | 98% | 96% | 107% | 96% | 104% |
| 20240911 | 1,917 | 1,917 | 1,852 | 1,870 | 700 | -7 | 100% | 98% | 64% | ▼ | 99% | 97% | 110% | 96% | 104% |
| 20240912 | 1,870 | 1,885 | 1,855 | 1,856 | 400 | -14 | 99% | 99% | 57% | ▼▼ | 101% | 99% | 111% | 95% | 103% |
| 20240913 | 1,853 | 1,874 | 1,845 | 1,874 | 1,100 | 18 | 101% | 101% | 275% | ▲ | 99% | 99% | 106% | 96% | 104% |
| 20240917 | 1,865 | 1,865 | 1,821 | 1,844 | 1,800 | -30 | 98% | 99% | 164% | ▼ | 98% | 99% | 107% | 95% | 102% |
| 20240918 | 1,839 | 1,852 | 1,795 | 1,795 | 2,600 | -49 | 97% | 98% | 144% | ▼▼ | 100% | 101% | 108% | 92% | 100% |
| 20240919 | 1,813 | 1,840 | 1,811 | 1,811 | 1,400 | 16 | 101% | 100% | 54% | ▲ | 101% | 101% | 108% | 93% | 101% |
| 20240920 | 1,821 | 1,840 | 1,815 | 1,840 | 1,400 | 29 | 102% | 101% | 100% | ▲▲ | 99% | 106% | 106% | 94% | 103% |
| 20240924 | 1,840 | 1,852 | 1,811 | 1,820 | 900 | -20 | 99% | 99% | 64% | ▼ | 100% | 113% | 107% | 93% | 101% |
| 20240925 | 1,816 | 1,840 | 1,790 | 1,825 | 1,400 | 5 | 100% | 100% | 156% | ▲ | 98% | 112% | 106% | 94% | 102% |
| 20240926 | 1,837 | 1,852 | 1,805 | 1,806 | 1,500 | -19 | 99% | 98% | 107% | ▼ | 100% | 108% | 105% | 93% | 101% |
| 20240927 | 1,826 | 1,835 | 1,805 | 1,835 | 600 | 29 | 102% | 100% | 40% | ▲ | 102% | 104% | 101% | 94% | 102% |
| 20240930 | 1,900 | 2,050 | 1,900 | 1,947 | 26,800 | 112 | 106% | 102% | 4467% | ▲▲ | 102% | 97% | 95% | 100% | 108% |
| 20241001 | 2,016 | 2,055 | 1,975 | 2,055 | 12,400 | 108 | 106% | 102% | 46% | ▲▲▲ | 94% | 95% | 93% | 100% | 114% |
| 20241002 | 2,054 | 2,054 | 1,938 | 1,938 | 11,300 | -117 | 94% | 94% | 91% | ▼ | 98% | 97% | 95% | 94% | 108% |
| 20241003 | 2,018 | 2,018 | 1,953 | 1,973 | 2,000 | 35 | 102% | 98% | 18% | ▲ | 98% | 98% | 95% | 96% | 110% |
| 20241004 | 1,990 | 1,990 | 1,933 | 1,950 | 2,900 | -23 | 99% | 98% | 145% | ▼ | 99% | 99% | 94% | 95% | 109% |
| 20241007 | 1,973 | 1,985 | 1,960 | 1,960 | 4,200 | 10 | 101% | 99% | 145% | ▲ | 98% | 97% | 0% | 95% | 109% |
| 20241008 | 1,984 | 1,984 | 1,950 | 1,950 | 2,200 | -10 | 99% | 98% | 52% | ▼ | 99% | 99% | 0% | 95% | 109% |
| 20241009 | 1,931 | 1,934 | 1,919 | 1,919 | 1,100 | -31 | 98% | 99% | 50% | ▼▼ | 101% | 99% | 0% | 93% | 107% |
| 20241010 | 1,926 | 1,949 | 1,916 | 1,949 | 600 | 30 | 102% | 101% | 55% | ▲ | 98% | 99% | 0% | 95% | 109% |
| 20241011 | 1,949 | 1,949 | 1,903 | 1,903 | 1,700 | -46 | 98% | 98% | 283% | ▼ | 101% | 101% | 0% | 93% | 106% |
| 20241015 | 1,900 | 1,933 | 1,895 | 1,917 | 8,100 | 14 | 101% | 101% | 476% | ▲ | 100% | 99% | 0% | 93% | 107% |
| 20241016 | 1,907 | 1,910 | 1,907 | 1,910 | 400 | -7 | 100% | 100% | 5% | ▼ | 100% | 97% | 0% | 93% | 106% |
| 20241017 | 1,917 | 1,917 | 1,916 | 1,916 | 600 | 6 | 100% | 100% | 150% | ▲ | 100% | 0% | 0% | 93% | 107% |
| 20241018 | 1,918 | 1,923 | 1,918 | 1,920 | 1,700 | 4 | 100% | 100% | 283% | ▲▲ | 99% | 0% | 0% | 93% | 106% |
| 20241021 | 1,919 | 1,919 | 1,893 | 1,894 | 600 | -26 | 99% | 99% | 35% | ▼ | 99% | 0% | 0% | 92% | 105% |
| 20241022 | 1,891 | 1,891 | 1,860 | 1,863 | 1,300 | -31 | 98% | 99% | 217% | ▼▼ | % | % | % | 91% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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. | 2024-10-23 05:20:17 |
| 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 | 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 |
| 5189 | 3 | 従業員の時差出勤に関するお知らせ｜櫻護謨株式会社｜SAKURA Rubber Co., Ltd. | 2024-06-29 04:29:25 |