[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:725億円
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 | 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 | 20 | 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 | 9 | 97% | 9% |
| 20250825 | 3,665 | 3,755 | 3,665 | 3,710 | 54,700 | 22,200 | 102% | ▲ | 1111 | 0 | 16 | 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% |
| 20250828 | 3,835 | 3,840 | 3,805 | 3,805 | 45,000 | -15,600 | 100% | -- | 2225 | 0 | 0 | 100% | 11% |
| 20250829 | 3,815 | 3,870 | 3,810 | 3,825 | 76,600 | 31,600 | 101% | ▲ | 1171 | 0 | 0 | 100% | 12% |
| 20250901 | 3,810 | 3,810 | 3,700 | 3,735 | 53,800 | -22,800 | 98% | ▼ | 8888 | 51 | 0 | 98% | 9% |
| 20250902 | 3,800 | 3,840 | 3,780 | 3,815 | 85,500 | 31,700 | 102% | ▲ | 1171 | 0 | 0 | 100% | 9% |
| 20250903 | 3,815 | 3,850 | 3,790 | 3,840 | 45,100 | -40,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250904 | 3,870 | 3,885 | 3,820 | 3,830 | 39,400 | -5,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20250905 | 3,820 | 3,820 | 3,785 | 3,815 | 34,000 | -5,400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 7% |
| 20250908 | 3,830 | 3,845 | 3,790 | 3,845 | 29,800 | -4,200 | 101% | ▲ | 2222 | 51 | 0 | 100% | 8% |
| 20250909 | 3,850 | 3,875 | 3,785 | 3,815 | 25,600 | -4,200 | 99% | ▼ | 2828 | 0 | 0 | 99% | 7% |
| 20250910 | 3,815 | 3,830 | 3,790 | 3,815 | 19,300 | -6,300 | 100% | -- | 8285 | 0 | 0 | 99% | 7% |
| 20250911 | 3,810 | 3,845 | 3,790 | 3,825 | 17,200 | -2,100 | 100% | ▲ | 2582 | 0 | 0 | 99% | 7% |
| 20250912 | 3,825 | 3,850 | 3,810 | 3,835 | 30,300 | 13,100 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250916 | 3,840 | 3,880 | 3,805 | 3,880 | 24,800 | -5,500 | 101% | ▲▲▲ | 2822 | 0 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-03 | 7995 | GOLDMAN SACHS INTERNATIONAL | 186,516 | 1% | ▼ | -2,800 |
| 2025-08-29 | 7995 | GOLDMAN SACHS INTERNATIONAL | 189,316 | 1% | ▲ | 20,878 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 41,500 | 14,800 | 25,100 | 11,300 | 16,400 | 3,500 |
| 2025-08-29 | 45,400 | 23,500 | 26,000 | 11,300 | 19,400 | 12,200 |
| 2025-08-22 | 42,600 | 18,700 | 25,600 | 11,200 | 17,000 | 7,500 |
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） |