[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/非鉄金属】 売上高:889740 当期純利益:37260 総資産:1247800 時価:1172億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,485 | 1,496 | 1,456 | 1,496 | 528,300 | 215,500 | 101% | ▲▲▲▲ | 1711 | 0 | 4 | 100% | 18% |
| 20250912 | 1,632 | 1,733 | 1,630 | 1,697 | 960,000 | 341,600 | 104% | ▲ | 1171 | 0 | 0 | 95% | 13% |
| 20250916 | 1,703 | 1,703 | 1,652 | 1,694 | 549,000 | -411,000 | 100% | ▼ | 8228 | 0 | 0 | 94% | 13% |
| 20250908 | 1,771 | 1,794 | 1,748 | 1,758 | 563,800 | -419,900 | 101% | ▲ | 2222 | 0 | 0 | 98% | 20% |
| 20250905 | 1,738 | 1,759 | 1,709 | 1,740 | 983,700 | -75,600 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 19% |
| 20250904 | 1,765 | 1,817 | 1,741 | 1,759 | 1,059,300 | -862,900 | 99% | ▼ | 8228 | 0 | 0 | 98% | 20% |
| 20250903 | 1,705 | 1,855 | 1,696 | 1,770 | 1,922,200 | 790,000 | 102% | ▲ | 1771 | 0 | 0 | 99% | 21% |
| 20250902 | 1,795 | 1,804 | 1,723 | 1,737 | 1,132,200 | -86,100 | 97% | ▼▼ | 8828 | 0 | 0 | 97% | 22% |
| 20250901 | 1,777 | 1,828 | 1,759 | 1,790 | 1,218,300 | -1,376,500 | 100% | ▼ | 8228 | 0 | 0 | 100% | 28% |
| 20250826 | 1,600 | 1,604 | 1,581 | 1,582 | 253,900 | -239,100 | 99% | ▼ | 8228 | 0 | 3 | 99% | 20% |
| 20250825 | 1,598 | 1,609 | 1,572 | 1,590 | 493,000 | -694,700 | 100% | ▲▲▲▲▲▲▲▲▲ | 8882 | 0 | 4 | 100% | 20% |
| 20250820 | 1,490 | 1,544 | 1,479 | 1,521 | 471,100 | 55,200 | 101% | ▲▲▲▲▲▲ | 1771 | 0 | 2 | 100% | 18% |
| 20250827 | 1,590 | 1,643 | 1,583 | 1,643 | 679,000 | 425,100 | 104% | ▲ | 1171 | 10 | 2 | 100% | 20% |
| 20250828 | 1,626 | 1,763 | 1,623 | 1,746 | 1,725,100 | 1,046,100 | 106% | ▲▲ | 1111 | 40 | 1 | 100% | 27% |
| 20250829 | 1,753 | 1,870 | 1,722 | 1,793 | 2,594,800 | 869,700 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 29% |
| 20250822 | 1,670 | 1,700 | 1,575 | 1,587 | 1,187,700 | 547,000 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 20% |
| 20250821 | 1,530 | 1,585 | 1,525 | 1,575 | 640,700 | 169,600 | 104% | ▲▲▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 19% |
| 20250917 | 1,661 | 1,665 | 1,635 | 1,645 | 430,400 | -118,600 | 97% | ▼▼ | 8888 | 51 | 0 | 92% | 8% |
| 20250911 | 1,650 | 1,687 | 1,619 | 1,627 | 618,400 | -127,000 | 99% | ▼▼▼ | 8888 | 51 | 0 | 91% | 10% |
| 20250910 | 1,692 | 1,700 | 1,631 | 1,636 | 745,400 | -6,200 | 97% | ▼▼ | 8888 | 51 | 0 | 91% | 11% |
| 20250909 | 1,757 | 1,757 | 1,686 | 1,692 | 751,600 | 187,800 | 96% | ▼ | 7777 | 51 | 0 | 94% | 15% |
| 20250819 | 1,500 | 1,514 | 1,489 | 1,501 | 415,900 | -112,400 | 100% | ▲▲▲▲▲ | 2222 | 51 | 4 | 100% | 18% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-20 | 5727 | モルガン・スタンレーMUFG証券株式会社 | 993,696 | 1% | ▼ | -68,500 |
| 2025-08-28 | 5727 | GOLDMAN SACHS INTERNATIONAL | 855,256 | 1% | ▲ | 1,755 |
| 2025-08-28 | 5727 | Qube Research & Technologies Limited | 370,200 | 1% | ▲ | 17,900 |
| 2025-08-29 | 5727 | モルガン・スタンレーMUFG証券株式会社 | 1,003,196 | 1% | ▲ | 9,500 |
| 2025-08-29 | 5727 | Qube Research & Technologies Limited | 348,100 | 0% | ▼ | -22,100 |
| 2025-09-01 | 5727 | モルガン・スタンレーMUFG証券株式会社 | 961,796 | 1% | ▼ | -41,400 |
| 2025-09-02 | 5727 | モルガン・スタンレーMUFG証券株式会社 | 871,896 | 1% | ▼ | -89,900 |
| 2025-09-03 | 5727 | モルガン・スタンレーMUFG証券株式会社 | 774,396 | 1% | ▼ | -97,500 |
| 2025-09-03 | 5727 | GOLDMAN SACHS INTERNATIONAL | 799,627 | 1% | ▼ | -55,629 |
| 2025-09-05 | 5727 | モルガン・スタンレーMUFG証券株式会社 | 649,896 | 1% | ▼ | -124,500 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 598,800 | 392,700 | 301,500 | 32,400 | 297,300 | 360,300 |
| 2025-08-29 | 756,600 | 398,600 | 324,300 | 35,400 | 432,300 | 363,200 |
| 2025-09-05 | 710,900 | 422,200 | 328,400 | 40,300 | 382,500 | 381,900 |