[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/10ゴム製品】 売上高:1155930 当期純利益:14960 総資産:1206930 時価:849億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
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 | -600 | 99% | ▼ | 8828 | 0 | 0 | 99% | 7% |
20250918 | 2,052 | 2,068 | 2,036 | 2,060 | 62,700 | 23,400 | 100% | ▲ | 7171 | 0 | 0 | 99% | 7% |
20250919 | 2,074 | 2,097 | 2,051 | 2,051 | 113,300 | 50,600 | 100% | ▼ | 1117 | 0 | 0 | 99% | 5% |
20250922 | 2,059 | 2,059 | 2,031 | 2,036 | 34,800 | -78,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
20250924 | 2,025 | 2,042 | 2,008 | 2,029 | 32,900 | -1,900 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 4% |
20250925 | 2,020 | 2,048 | 2,020 | 2,037 | 28,700 | -4,200 | 100% | ▲ | 2282 | 0 | 0 | 98% | 3% |
20250926 | 2,031 | 2,070 | 2,031 | 2,060 | 58,600 | 29,900 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
20250929 | 2,020 | 2,020 | 1,987 | 1,994 | 47,800 | -10,800 | 97% | ▼ | 8888 | 0 | 0 | 96% | 0% |
20250930 | 1,994 | 1,994 | 1,956 | 1,964 | 31,600 | -16,200 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
20251001 | 1,951 | 1,952 | 1,914 | 1,937 | 65,500 | 33,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
20251002 | 1,932 | 1,948 | 1,928 | 1,940 | 29,900 | -35,600 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
20251003 | 1,940 | 1,967 | 1,940 | 1,965 | 28,700 | -1,200 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 1% |
20251006 | 2,005 | 2,023 | 1,986 | 1,993 | 43,700 | 15,000 | 101% | ▲▲▲ | 1111 | 0 | 0 | 96% | 3% |
20251007 | 1,993 | 1,993 | 1,970 | 1,970 | 37,600 | -6,100 | 99% | ▼ | 8888 | 0 | 0 | 95% | 2% |
20251008 | 1,992 | 2,002 | 1,960 | 1,967 | 32,300 | -5,300 | 100% | ▼▼ | 2888 | 0 | 0 | 95% | 2% |
20251009 | 1,964 | 1,971 | 1,942 | 1,971 | 33,800 | 1,500 | 100% | ▲ | 7771 | 0 | 0 | 95% | 2% |
20251010 | 1,943 | 1,943 | 1,920 | 1,921 | 43,900 | 10,100 | 97% | ▼ | 7777 | 0 | 0 | 92% | 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 |
---|---|---|---|---|---|---|
2025-10-03 | 30,500 | 2,800 | 17,900 | 200 | 12,600 | 2,600 |
2025-09-26 | 32,800 | 3,200 | 21,000 | 100 | 11,800 | 3,100 |
2025-09-19 | 31,300 | 3,800 | 21,000 | 100 | 10,300 | 3,700 |
2025-09-12 | 21,800 | 3,600 | 11,200 | 100 | 10,600 | 3,500 |