[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:874億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,931 | 1,969 | 1,928 | 1,942 | 80,600 | -19,900 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250819 | 1,920 | 1,940 | 1,913 | 1,938 | 51,200 | 11,800 | 101% | ▲ | 1141 | 0 | 0 | 100% | 13% |
| 20250812 | 1,910 | 1,939 | 1,884 | 1,939 | 100,500 | -5,300 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250814 | 1,942 | 1,959 | 1,931 | 1,933 | 42,700 | -37,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 13% |
| 20250827 | 1,951 | 1,979 | 1,939 | 1,979 | 40,900 | 7,200 | 101% | ▲ | 1171 | 0 | 0 | 100% | 12% |
| 20250825 | 1,963 | 1,971 | 1,953 | 1,966 | 50,300 | -27,300 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 12% |
| 20250822 | 1,921 | 1,979 | 1,915 | 1,963 | 77,600 | 37,100 | 102% | ▲ | 1171 | 0 | 0 | 100% | 12% |
| 20250818 | 1,920 | 1,924 | 1,911 | 1,919 | 39,400 | -3,400 | 100% | ▼▼▼ | 8288 | 0 | 0 | 99% | 12% |
| 20250815 | 1,937 | 1,944 | 1,901 | 1,920 | 42,800 | 100 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 12% |
| 20250826 | 1,966 | 1,966 | 1,935 | 1,951 | 33,700 | -16,600 | 99% | ▼ | 8828 | 0 | 0 | 99% | 11% |
| 20250808 | 1,862 | 1,920 | 1,845 | 1,907 | 105,800 | 79,500 | 102% | ▲▲▲▲ | 1771 | 10 | 10 | 100% | 11% |
| 20250828 | 1,964 | 2,000 | 1,964 | 1,977 | 41,700 | 800 | 100% | ▼ | 1117 | 0 | 0 | 100% | 10% |
| 20250820 | 1,944 | 1,948 | 1,931 | 1,932 | 24,600 | -26,600 | 100% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20250807 | 1,863 | 1,878 | 1,852 | 1,862 | 26,300 | 2,500 | 100% | ▲▲▲ | 1111 | 41 | 11 | 100% | 9% |
| 20250806 | 1,839 | 1,866 | 1,839 | 1,859 | 23,800 | 2,200 | 101% | ▲▲ | 1111 | 0 | 4 | 100% | 9% |
| 20250821 | 1,924 | 1,927 | 1,913 | 1,921 | 40,500 | 15,900 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 9% |
| 20250801 | 1,810 | 1,845 | 1,810 | 1,843 | 38,000 | -4,600 | 102% | ▲▲ | 2222 | 0 | 6 | 100% | 9% |
| 20250805 | 1,833 | 1,859 | 1,828 | 1,839 | 21,600 | -4,600 | 101% | ▲ | 2222 | 0 | 5 | 100% | 8% |
| 20250804 | 1,816 | 1,837 | 1,806 | 1,815 | 26,200 | -11,800 | 98% | ▼ | 8828 | 0 | 5 | 98% | 7% |
| 20250731 | 1,771 | 1,808 | 1,771 | 1,802 | 42,600 | 7,400 | 102% | ▲ | 1111 | 0 | 6 | 100% | 6% |
| 20250728 | 1,782 | 1,785 | 1,766 | 1,778 | 45,100 | 19,600 | 100% | ▼ | 7117 | 0 | 10 | 100% | 6% |
| 20250730 | 1,768 | 1,775 | 1,758 | 1,760 | 35,200 | 4,600 | 100% | ▼▼▼ | 1717 | 0 | 6 | 99% | 5% |
| 20250729 | 1,763 | 1,771 | 1,759 | 1,768 | 30,600 | -14,500 | 99% | ▼▼ | 8888 | 0 | 7 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 50,300 | 1,700 | 43,900 | 400 | 6,400 | 1,300 |
| 2025-08-08 | 50,700 | 2,400 | 43,800 | 200 | 6,900 | 2,200 |
| 2025-08-15 | 17,300 | 2,300 | 8,100 | 100 | 9,200 | 2,200 |
| 2025-08-22 | 21,800 | 2,200 | 8,400 | 100 | 13,400 | 2,100 |