[5727]邦チタ:【チタン】チタン事業が中核電子材料や触媒事業
Yahoo! 【プライム/13非鉄金属】 売上高:889740 当期純利益:37260 総資産:1247800 時価:1208億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 1,790 | 1,800 | 1,745 | 1,784 | 622,500 | -725,300 | 100% | ▼ | 8228 | 0 | 0 | 100% | 10% |
| 20250926 | 1,731 | 1,733 | 1,692 | 1,700 | 383,900 | -556,000 | 98% | ▼ | 8828 | 51 | 0 | 95% | 4% |
| 20250922 | 1,665 | 1,685 | 1,650 | 1,664 | 354,600 | -435,800 | 101% | ▲ | 8282 | 51 | 5 | 93% | 5% |
| 20250908 | 1,771 | 1,794 | 1,748 | 1,758 | 563,800 | -419,900 | 101% | ▲ | 2222 | 0 | 0 | 98% | 20% |
| 20250916 | 1,703 | 1,703 | 1,652 | 1,694 | 549,000 | -411,000 | 100% | ▼ | 8228 | 0 | 9 | 94% | 13% |
| 20250911 | 1,650 | 1,687 | 1,619 | 1,627 | 618,400 | -127,000 | 99% | ▼▼▼ | 8888 | 51 | 9 | 91% | 10% |
| 20250917 | 1,661 | 1,665 | 1,635 | 1,645 | 430,400 | -118,600 | 97% | ▼▼ | 8888 | 51 | 8 | 92% | 8% |
| 20251002 | 1,713 | 1,769 | 1,705 | 1,720 | 555,500 | -84,100 | 100% | ▲ | 2282 | 0 | 0 | 96% | 6% |
| 20251003 | 1,735 | 1,735 | 1,672 | 1,715 | 548,500 | -7,000 | 100% | ▼ | 8828 | 0 | 0 | 96% | 5% |
| 20250910 | 1,692 | 1,700 | 1,631 | 1,636 | 745,400 | -6,200 | 97% | ▼▼ | 8888 | 51 | 12 | 91% | 11% |
| 20251006 | 1,755 | 1,778 | 1,711 | 1,719 | 561,300 | 12,800 | 100% | ▲ | 1111 | 0 | 0 | 96% | 6% |
| 20251001 | 1,747 | 1,754 | 1,697 | 1,714 | 639,600 | 17,100 | 96% | ▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20251007 | 1,730 | 1,757 | 1,694 | 1,696 | 588,700 | 27,400 | 99% | ▼ | 7777 | 0 | 0 | 95% | 4% |
| 20250924 | 1,663 | 1,683 | 1,646 | 1,680 | 411,400 | 56,800 | 101% | ▲▲ | 7771 | 0 | 4 | 94% | 6% |
| 20250919 | 1,758 | 1,778 | 1,634 | 1,642 | 790,400 | 148,600 | 96% | ▼ | 1717 | 0 | 0 | 92% | 4% |
| 20250909 | 1,757 | 1,757 | 1,686 | 1,692 | 751,600 | 187,800 | 96% | ▼ | 7777 | 51 | 0 | 94% | 15% |
| 20250918 | 1,640 | 1,728 | 1,640 | 1,718 | 641,800 | 211,400 | 104% | ▲ | 1171 | 0 | 5 | 96% | 9% |
| 20250912 | 1,632 | 1,733 | 1,630 | 1,697 | 960,000 | 341,600 | 104% | ▲ | 1171 | 0 | 4 | 95% | 13% |
| 20250925 | 1,700 | 1,786 | 1,695 | 1,736 | 939,900 | 528,500 | 103% | ▲▲▲ | 1111 | 40 | 3 | 97% | 7% |
| 20250929 | 1,766 | 1,804 | 1,733 | 1,790 | 1,347,800 | 963,900 | 105% | ▲ | 1111 | 0 | 0 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 5727 | モルガン・スタンレーMUFG証券株式会社 | 606,596 | 1% | ▼ | -43,300 |
| 2025-09-08 | 5727 | GOLDMAN SACHS INTERNATIONAL | 778,840 | 1% | ▼ | -20,787 |
| 2025-09-09 | 5727 | GOLDMAN SACHS INTERNATIONAL | 784,340 | 1% | ▲ | 5,500 |
| 2025-09-11 | 5727 | モルガン・スタンレーMUFG証券株式会社 | 561,696 | 1% | ▼ | -44,900 |
| 2025-09-12 | 5727 | GOLDMAN SACHS INTERNATIONAL | 755,441 | 1% | ▼ | -28,899 |
| 2025-09-16 | 5727 | モルガン・スタンレーMUFG証券株式会社 | 581,796 | 1% | ▲ | 20,100 |
| 2025-09-18 | 5727 | モルガン・スタンレーMUFG証券株式会社 | 650,896 | 1% | ▲ | 69,100 |
| 2025-09-18 | 5727 | GOLDMAN SACHS INTERNATIONAL | 631,521 | 1% | ▼ | -123,920 |
| 2025-09-24 | 5727 | GOLDMAN SACHS INTERNATIONAL | 558,314 | 1% | ▼ | -73,207 |
| 2025-09-25 | 5727 | GOLDMAN SACHS INTERNATIONAL | 484,614 | 1% | ▼ | -73,700 |
| 2025-09-26 | 5727 | モルガン・スタンレーMUFG証券株式会社 | 727,696 | 1% | ▲ | 76,800 |
| 2025-10-02 | 5727 | GOLDMAN SACHS INTERNATIONAL | 515,139 | 1% | ▲ | 30,525 |
| 2025-10-03 | 5727 | モルガン・スタンレーMUFG証券株式会社 | 703,996 | 1% | ▼ | -23,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 733,800 | 412,400 | 329,500 | 40,300 | 404,300 | 372,100 |
| 2025-09-19 | 768,500 | 421,100 | 339,700 | 38,900 | 428,800 | 382,200 |
| 2025-09-26 | 717,000 | 404,400 | 319,100 | 38,900 | 397,900 | 365,500 |
| 2025-10-03 | 750,700 | 402,200 | 315,700 | 38,900 | 435,000 | 363,300 |