[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/07化学】 売上高:601130 当期純利益:46760 総資産:778230 時価:714億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 3,750 | 3,750 | 3,665 | 3,665 | 52,700 | 2,200 | 97% | ▼▼▼ | 7747 | 24 | 0 | 94% | 0% |
| 20251002 | 3,675 | 3,720 | 3,640 | 3,715 | 49,900 | -2,800 | 101% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20250930 | 3,750 | 3,770 | 3,720 | 3,760 | 50,500 | -10,900 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 1% |
| 20250929 | 3,785 | 3,820 | 3,715 | 3,765 | 61,400 | 20,800 | 98% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250925 | 3,805 | 3,850 | 3,805 | 3,825 | 29,500 | 1,600 | 101% | ▲ | 1171 | 0 | 0 | 99% | 2% |
| 20250924 | 3,815 | 3,820 | 3,785 | 3,805 | 27,900 | -1,000 | 100% | ▼ | 8828 | 0 | 0 | 98% | 2% |
| 20251003 | 3,740 | 3,785 | 3,740 | 3,775 | 31,600 | -18,300 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20250926 | 3,845 | 3,880 | 3,835 | 3,850 | 40,600 | 11,100 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20250922 | 3,805 | 3,855 | 3,795 | 3,820 | 28,900 | -18,300 | 101% | ▲ | 2282 | 0 | 0 | 98% | 3% |
| 20251007 | 3,855 | 3,870 | 3,825 | 3,825 | 46,600 | -18,500 | 99% | ▼ | 8288 | 0 | 0 | 99% | 4% |
| 20250919 | 3,835 | 3,840 | 3,775 | 3,795 | 47,200 | 15,100 | 99% | ▼▼▼ | 4717 | 24 | 0 | 98% | 4% |
| 20250918 | 3,830 | 3,840 | 3,810 | 3,820 | 32,100 | -4,200 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20250917 | 3,880 | 3,890 | 3,815 | 3,830 | 36,300 | 11,500 | 99% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20250912 | 3,825 | 3,850 | 3,810 | 3,835 | 30,300 | 13,100 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251006 | 3,860 | 3,875 | 3,790 | 3,845 | 65,100 | 33,500 | 102% | ▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20250916 | 3,840 | 3,880 | 3,805 | 3,880 | 24,800 | -5,500 | 101% | ▲▲▲ | 2822 | 0 | 0 | 100% | 6% |
| 20250911 | 3,810 | 3,845 | 3,790 | 3,825 | 17,200 | -2,100 | 100% | ▲ | 2582 | 0 | 0 | 99% | 7% |
| 20250910 | 3,815 | 3,830 | 3,790 | 3,815 | 19,300 | -6,300 | 100% | -- | 8285 | 0 | 0 | 99% | 7% |
| 20250909 | 3,850 | 3,875 | 3,785 | 3,815 | 25,600 | -4,200 | 99% | ▼ | 2828 | 0 | 0 | 99% | 7% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 41,500 | 14,800 | 25,100 | 11,300 | 16,400 | 3,500 |
| 2025-09-12 | 36,800 | 14,400 | 23,700 | 11,200 | 13,100 | 3,200 |
| 2025-09-19 | 38,000 | 13,800 | 24,000 | 11,300 | 14,000 | 2,500 |
| 2025-09-26 | 40,500 | 14,100 | 26,500 | 11,200 | 14,000 | 2,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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） |
| 2025-09-19 10:31 | S100WPG5 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |