[7832]バンナムＨＤ:【娯楽】人気キャラクター、ゲーム保有映像、施設事業も
Yahoo! 【プライム/その他製品】 売上高:12415130 当期純利益:1293010 総資産:11026400 時価:33501億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250805 | 5,018 | 5,187 | 4,892 | 4,989 | 6,120,300 | 4,055,200 | 102% | ▲ | 1111 | 0 | 4 | 100% | 12% |
| 20250818 | 5,568 | 5,729 | 5,567 | 5,652 | 1,838,000 | 398,300 | 102% | ▲▲ | 1111 | 51 | 0 | 100% | 24% |
| 20250812 | 5,379 | 5,516 | 5,354 | 5,466 | 3,479,500 | 8,900 | 103% | ▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 23% |
| 20250808 | 5,238 | 5,360 | 5,220 | 5,317 | 3,470,600 | 1,074,200 | 102% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 20% |
| 20250904 | 4,974 | 5,218 | 4,943 | 5,076 | 2,942,500 | 1,235,700 | 103% | ▲ | 1171 | 0 | 0 | 90% | 3% |
| 20250813 | 5,550 | 5,690 | 5,505 | 5,619 | 3,033,100 | -446,400 | 103% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 26% |
| 20250806 | 5,095 | 5,243 | 5,010 | 5,107 | 3,820,600 | -2,299,700 | 102% | ▲▲ | 2222 | 0 | 4 | 100% | 15% |
| 20250807 | 5,026 | 5,265 | 5,015 | 5,207 | 2,396,400 | -1,424,200 | 102% | ▲▲▲ | 2282 | 0 | 2 | 100% | 17% |
| 20250902 | 5,077 | 5,094 | 5,010 | 5,040 | 1,413,900 | 12,700 | 99% | ▼▼▼▼▼▼▼ | 7117 | 51 | 0 | 89% | 1% |
| 20250825 | 5,455 | 5,455 | 5,260 | 5,266 | 2,062,900 | 690,300 | 97% | ▼ | 7717 | 0 | 0 | 93% | 9% |
| 20250820 | 5,592 | 5,624 | 5,418 | 5,459 | 1,961,900 | 147,200 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 14% |
| 20250826 | 5,265 | 5,296 | 5,201 | 5,247 | 2,392,700 | 329,800 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 7% |
| 20250903 | 5,023 | 5,025 | 4,929 | 4,952 | 1,706,800 | 292,900 | 98% | ▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20250804 | 4,858 | 4,930 | 4,822 | 4,908 | 2,065,100 | 297,400 | 99% | ▼ | 7777 | 0 | 3 | 99% | 10% |
| 20250815 | 5,560 | 5,598 | 5,480 | 5,558 | 1,439,700 | -837,700 | 101% | ▲ | 8282 | 0 | 0 | 99% | 22% |
| 20250828 | 5,150 | 5,177 | 5,109 | 5,127 | 1,541,200 | -500,200 | 99% | ▼▼▼▼ | 8288 | 24 | 0 | 91% | 4% |
| 20250819 | 5,623 | 5,630 | 5,446 | 5,500 | 1,814,700 | -23,300 | 97% | ▼ | 8828 | 51 | 0 | 97% | 21% |
| 20250814 | 5,610 | 5,625 | 5,395 | 5,505 | 2,277,400 | -755,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 24% |
| 20250822 | 5,382 | 5,462 | 5,334 | 5,455 | 1,372,600 | -297,600 | 101% | ▲ | 8882 | 0 | 0 | 97% | 13% |
| 20250821 | 5,459 | 5,469 | 5,342 | 5,391 | 1,670,200 | -291,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 12% |
| 20250827 | 5,155 | 5,205 | 5,060 | 5,155 | 2,041,400 | -351,300 | 98% | ▼▼▼ | 8888 | 24 | 0 | 91% | 5% |
| 20250829 | 5,086 | 5,165 | 5,068 | 5,095 | 1,527,600 | -13,600 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 90% | 4% |
| 20250901 | 5,060 | 5,096 | 4,993 | 5,089 | 1,401,200 | -126,400 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 90% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 390,800 | 136,600 | 136,200 | 43,600 | 254,600 | 93,000 |
| 2025-08-15 | 325,000 | 169,000 | 120,100 | 47,000 | 204,900 | 122,000 |
| 2025-08-22 | 366,200 | 135,000 | 136,700 | 42,100 | 229,500 | 92,900 |
| 2025-08-29 | 602,800 | 80,500 | 161,200 | 32,400 | 441,600 | 48,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-29 13:36 | S100U3PX | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-12-05 15:56 | S100UW95 | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2025-08-04 10:54 | S100WFLL | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |