[5195]バンドー:【伝動ベルト】自動車やOA機器関連化成品も
Yahoo! 【プライム/ゴム製品】 売上高:1155930 当期純利益:14960 総資産:1206930 時価:918億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,920 | 1,924 | 1,911 | 1,919 | 39,400 | -3,400 | 100% | ▼▼▼ | 8288 | 0 | 15 | 99% | 12% |
| 20250819 | 1,920 | 1,940 | 1,913 | 1,938 | 51,200 | 11,800 | 101% | ▲ | 1141 | 0 | 14 | 100% | 13% |
| 20250820 | 1,944 | 1,948 | 1,931 | 1,932 | 24,600 | -26,600 | 100% | ▼ | 2228 | 0 | 14 | 99% | 10% |
| 20250821 | 1,924 | 1,927 | 1,913 | 1,921 | 40,500 | 15,900 | 99% | ▼▼ | 7777 | 0 | 12 | 99% | 9% |
| 20250822 | 1,921 | 1,979 | 1,915 | 1,963 | 77,600 | 37,100 | 102% | ▲ | 1171 | 0 | 11 | 100% | 12% |
| 20250825 | 1,963 | 1,971 | 1,953 | 1,966 | 50,300 | -27,300 | 100% | ▲▲ | 8222 | 0 | 14 | 100% | 12% |
| 20250826 | 1,966 | 1,966 | 1,935 | 1,951 | 33,700 | -16,600 | 99% | ▼ | 8828 | 0 | 13 | 99% | 11% |
| 20250827 | 1,951 | 1,979 | 1,939 | 1,979 | 40,900 | 7,200 | 101% | ▲ | 1171 | 0 | 9 | 100% | 12% |
| 20250828 | 1,964 | 2,000 | 1,964 | 1,977 | 41,700 | 800 | 100% | ▼ | 1117 | 0 | 11 | 100% | 10% |
| 20250829 | 1,980 | 2,018 | 1,972 | 2,005 | 61,200 | 19,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250901 | 2,002 | 2,009 | 1,977 | 1,994 | 26,100 | -35,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20250902 | 2,009 | 2,019 | 1,995 | 1,997 | 27,100 | 1,000 | 100% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250903 | 1,998 | 2,031 | 1,998 | 2,010 | 48,700 | 21,600 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250904 | 2,020 | 2,034 | 1,995 | 2,012 | 33,800 | -14,900 | 100% | ▲▲▲ | 2822 | 0 | 0 | 100% | 8% |
| 20250905 | 2,013 | 2,042 | 2,013 | 2,037 | 38,100 | 4,300 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 7% |
| 20250908 | 2,050 | 2,057 | 2,037 | 2,057 | 29,200 | -8,900 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250909 | 2,070 | 2,086 | 2,053 | 2,054 | 41,900 | 12,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 7% |
| 20250910 | 2,055 | 2,058 | 2,044 | 2,050 | 24,200 | -17,700 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 7% |
| 20250911 | 2,050 | 2,065 | 2,044 | 2,065 | 24,800 | 600 | 101% | ▲ | 1471 | 0 | 0 | 100% | 8% |
| 20250912 | 2,070 | 2,082 | 2,056 | 2,059 | 55,500 | 30,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 7% |
| 20250916 | 2,066 | 2,089 | 2,066 | 2,077 | 39,900 | -15,600 | 101% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20250917 | 2,070 | 2,070 | 2,034 | 2,052 | 39,300 | 0% | -- | 0 | % | % |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 20,300 | 3,500 | 10,600 | 100 | 9,700 | 3,400 |
| 2025-08-29 | 17,500 | 2,600 | 8,600 | 100 | 8,900 | 2,500 |
| 2025-08-22 | 21,800 | 2,200 | 8,400 | 100 | 13,400 | 2,100 |