[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:871億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251022 | 1,953 | 2,024 | 1,953 | 2,024 | 146,600 | 96,600 | 104% | ▲ | 1171 | 10 | 0 | 98% | 5% |
| 20251120 | 1,924 | 1,955 | 1,919 | 1,951 | 88,600 | 28,400 | 102% | ▲ | 7171 | 0 | 0 | 96% | 2% |
| 20251110 | 1,988 | 1,988 | 1,930 | 1,943 | 87,600 | 6,900 | 98% | ▼ | 1117 | 0 | 0 | 95% | 1% |
| 20251107 | 1,957 | 1,985 | 1,904 | 1,973 | 80,700 | 45,400 | 101% | ▲▲ | 1711 | 0 | 0 | 97% | 3% |
| 20251121 | 1,950 | 1,970 | 1,940 | 1,970 | 76,900 | -11,700 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251030 | 1,925 | 1,957 | 1,925 | 1,952 | 72,600 | 34,300 | 101% | ▲ | 7771 | 0 | 0 | 96% | 2% |
| 20251027 | 2,041 | 2,053 | 2,029 | 2,040 | 68,700 | 31,500 | 102% | ▲ | 4111 | 0 | 0 | 100% | 6% |
| 20251105 | 1,952 | 1,953 | 1,900 | 1,942 | 67,900 | 23,500 | 99% | ▼ | 7717 | 0 | 0 | 95% | 1% |
| 20251118 | 1,963 | 1,966 | 1,944 | 1,957 | 66,000 | 4,400 | 100% | ▼ | 7717 | 0 | 0 | 96% | 1% |
| 20251117 | 1,960 | 1,970 | 1,951 | 1,965 | 61,600 | 22,200 | 101% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20251119 | 1,950 | 1,957 | 1,909 | 1,915 | 60,200 | -5,800 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251112 | 1,944 | 1,964 | 1,934 | 1,953 | 53,300 | 2,400 | 101% | ▲ | 1111 | 0 | 0 | 96% | 1% |
| 20251111 | 1,943 | 1,948 | 1,920 | 1,936 | 50,900 | -36,700 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251021 | 1,960 | 1,967 | 1,945 | 1,953 | 50,000 | 11,800 | 100% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251104 | 1,939 | 1,981 | 1,935 | 1,953 | 44,400 | 4,000 | 101% | ▲ | 1171 | 0 | 0 | 96% | 2% |
| 20251023 | 1,994 | 2,033 | 1,994 | 2,025 | 43,600 | -103,000 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251031 | 1,952 | 1,952 | 1,925 | 1,938 | 40,400 | -32,200 | 99% | ▼ | 8528 | 0 | 0 | 95% | 1% |
| 20251028 | 2,024 | 2,024 | 1,953 | 1,961 | 39,500 | -29,200 | 96% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251114 | 1,954 | 1,962 | 1,946 | 1,955 | 39,400 | 2,500 | 100% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251029 | 1,961 | 1,963 | 1,931 | 1,931 | 38,300 | -1,200 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251024 | 2,038 | 2,053 | 2,007 | 2,007 | 37,200 | -6,400 | 99% | ▼ | 2228 | 0 | 0 | 97% | 4% |
| 20251113 | 1,955 | 1,971 | 1,953 | 1,963 | 36,900 | -16,400 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251106 | 1,942 | 1,980 | 1,942 | 1,962 | 35,300 | -32,600 | 101% | ▲ | 2282 | 0 | 0 | 96% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 27,300 | 1,500 | 17,200 | 100 | 10,100 | 1,400 |
| 2025-10-31 | 32,600 | 1,400 | 19,000 | 100 | 13,600 | 1,300 |
| 2025-11-07 | 44,600 | 1,600 | 21,500 | 100 | 23,100 | 1,500 |
| 2025-11-14 | 36,000 | 2,500 | 20,100 | 100 | 15,900 | 2,400 |