[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:885億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 1,943 | 1,948 | 1,920 | 1,936 | 50,900 | -36,700 | 100% | ▼▼ | 8888 | 0 | 12 | 95% | 0% |
| 20251112 | 1,944 | 1,964 | 1,934 | 1,953 | 53,300 | 2,400 | 101% | ▲ | 1111 | 0 | 11 | 96% | 1% |
| 20251113 | 1,955 | 1,971 | 1,953 | 1,963 | 36,900 | -16,400 | 101% | ▲▲ | 2222 | 0 | 10 | 96% | 2% |
| 20251114 | 1,954 | 1,962 | 1,946 | 1,955 | 39,400 | 2,500 | 100% | ▼ | 7777 | 0 | 9 | 96% | 1% |
| 20251117 | 1,960 | 1,970 | 1,951 | 1,965 | 61,600 | 22,200 | 101% | ▲ | 1111 | 0 | 9 | 96% | 2% |
| 20251118 | 1,963 | 1,966 | 1,944 | 1,957 | 66,000 | 4,400 | 100% | ▼ | 7717 | 0 | 8 | 96% | 1% |
| 20251119 | 1,950 | 1,957 | 1,909 | 1,915 | 60,200 | -5,800 | 98% | ▼▼ | 8888 | 0 | 6 | 94% | 0% |
| 20251120 | 1,924 | 1,955 | 1,919 | 1,951 | 88,600 | 28,400 | 102% | ▲ | 7171 | 0 | 5 | 96% | 2% |
| 20251121 | 1,950 | 1,970 | 1,940 | 1,970 | 76,900 | -11,700 | 101% | ▲▲ | 2222 | 0 | 4 | 97% | 3% |
| 20251125 | 1,971 | 1,998 | 1,968 | 1,979 | 78,300 | 1,400 | 100% | ▲▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20251126 | 2,000 | 2,025 | 1,980 | 2,019 | 65,200 | -13,100 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251127 | 2,035 | 2,053 | 2,014 | 2,053 | 64,200 | -1,000 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251128 | 2,053 | 2,071 | 2,049 | 2,065 | 80,200 | 16,000 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251201 | 2,065 | 2,070 | 2,032 | 2,040 | 67,900 | -12,300 | 99% | ▼ | 8828 | 0 | 0 | 99% | 7% |
| 20251202 | 2,040 | 2,040 | 2,016 | 2,019 | 87,100 | 19,200 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20251203 | 2,024 | 2,025 | 1,969 | 1,992 | 98,000 | 10,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 4% |
| 20251204 | 2,006 | 2,040 | 2,005 | 2,039 | 105,800 | 7,800 | 102% | ▲ | 1171 | 0 | 0 | 99% | 6% |
| 20251205 | 2,034 | 2,034 | 1,984 | 1,988 | 107,900 | 2,100 | 97% | ▼ | 7717 | 0 | 0 | 96% | 4% |
| 20251208 | 2,001 | 2,029 | 1,986 | 2,029 | 126,600 | 18,700 | 102% | ▲ | 7171 | 0 | 0 | 98% | 6% |
| 20251209 | 2,009 | 2,029 | 2,000 | 2,010 | 42,600 | -84,000 | 99% | ▼ | 5228 | 0 | 0 | 97% | 5% |
| 20251210 | 1,998 | 2,032 | 1,993 | 2,032 | 83,400 | 40,800 | 101% | ▲ | 1771 | 0 | 0 | 98% | 6% |
| 20251211 | 2,036 | 2,038 | 1,981 | 1,983 | 52,200 | -31,200 | 98% | ▼ | 2828 | 0 | 0 | 96% | 4% |
| 20251212 | 2,005 | 2,020 | 1,998 | 2,002 | 45,500 | -6,700 | 101% | ▲ | 8282 | 0 | 0 | 97% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 46,800 | 3,600 | 31,300 | 100 | 15,500 | 3,500 |
| 2025-11-28 | 43,700 | 3,800 | 30,500 | 100 | 13,200 | 3,700 |
| 2025-11-21 | 35,600 | 3,700 | 20,400 | 100 | 15,200 | 3,600 |
| 2025-11-14 | 36,000 | 2,500 | 20,100 | 100 | 15,900 | 2,400 |