[7995]バルカー:【工業用パッキン首位】樹脂、ゴム、金属など製品は多種多様
Yahoo! 【プライム/化学】 売上高:601130 当期純利益:46760 総資産:778230 時価:711億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 3,360 | 3,410 | 3,360 | 3,370 | 32,000 | -40,900 | 101% | ▲ | 2222 | 0 | 4 | 100% | 11% |
| 20250729 | 3,350 | 3,380 | 3,345 | 3,365 | 28,200 | -3,800 | 100% | ▼ | 8888 | 0 | 3 | 100% | 11% |
| 20250730 | 3,340 | 3,400 | 3,335 | 3,380 | 43,800 | 15,600 | 100% | ▲ | 1771 | 0 | 2 | 100% | 12% |
| 20250731 | 3,590 | 3,640 | 3,445 | 3,535 | 198,600 | 154,800 | 105% | ▲▲ | 1111 | 40 | 18 | 100% | 17% |
| 20250801 | 3,500 | 3,500 | 3,420 | 3,465 | 93,700 | -104,900 | 98% | ▼ | 8888 | 0 | 12 | 98% | 15% |
| 20250804 | 3,380 | 3,465 | 3,380 | 3,415 | 44,900 | -48,800 | 99% | ▼▼ | 8888 | 0 | 5 | 97% | 13% |
| 20250805 | 3,435 | 3,505 | 3,435 | 3,495 | 48,900 | 4,000 | 102% | ▲ | 1111 | 0 | 9 | 99% | 14% |
| 20250806 | 3,475 | 3,540 | 3,475 | 3,520 | 40,900 | -8,000 | 101% | ▲▲ | 2222 | 0 | 8 | 100% | 15% |
| 20250807 | 3,505 | 3,550 | 3,500 | 3,530 | 48,800 | 7,900 | 100% | ▲▲▲ | 1111 | 41 | 8 | 100% | 14% |
| 20250808 | 3,540 | 3,565 | 3,510 | 3,560 | 35,300 | -13,500 | 101% | ▲▲▲▲ | 2222 | 51 | 7 | 100% | 14% |
| 20250812 | 3,550 | 3,620 | 3,550 | 3,580 | 65,000 | 29,700 | 101% | ▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 15% |
| 20250813 | 3,580 | 3,595 | 3,535 | 3,590 | 36,800 | -28,200 | 100% | ▲▲▲▲▲▲ | 8822 | 0 | 10 | 100% | 15% |
| 20250814 | 3,590 | 3,610 | 3,550 | 3,550 | 32,600 | -4,200 | 99% | ▼ | 2228 | 0 | 9 | 99% | 14% |
| 20250815 | 3,555 | 3,580 | 3,545 | 3,565 | 38,700 | 6,100 | 100% | ▲ | 7771 | 0 | 4 | 99% | 13% |
| 20250818 | 3,575 | 3,665 | 3,570 | 3,655 | 60,800 | 22,100 | 103% | ▲▲ | 1111 | 40 | 3 | 100% | 15% |
| 20250819 | 3,670 | 3,765 | 3,670 | 3,730 | 117,500 | 56,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20250820 | 3,715 | 3,775 | 3,710 | 3,755 | 66,700 | -50,800 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250821 | 3,765 | 3,765 | 3,655 | 3,655 | 73,700 | 7,000 | 97% | ▼ | 7717 | 0 | 0 | 97% | 9% |
| 20250822 | 3,655 | 3,675 | 3,620 | 3,650 | 32,500 | -41,200 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 9% |
| 20250825 | 3,665 | 3,755 | 3,665 | 3,710 | 54,700 | 22,200 | 102% | ▲ | 1111 | 0 | 0 | 99% | 10% |
| 20250826 | 3,800 | 3,850 | 3,775 | 3,780 | 92,700 | 38,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250827 | 3,780 | 3,835 | 3,780 | 3,805 | 60,600 | -32,100 | 101% | ▲▲▲ | 8282 | 0 | 0 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 42,600 | 18,700 | 25,600 | 11,200 | 17,000 | 7,500 |
| 2025-08-15 | 44,700 | 16,400 | 29,800 | 11,200 | 14,900 | 5,200 |
| 2025-08-08 | 48,100 | 15,300 | 30,900 | 11,200 | 17,200 | 4,100 |
| 2025-08-01 | 44,800 | 16,000 | 30,600 | 11,300 | 14,200 | 4,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-04 10:26 | S100WAF7 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-02-21 15:45 | S100VA8T | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-02-22 14:48 | S100SXRB | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |