[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:728億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 3,590 | 3,620 | 3,545 | 3,565 | 72,100 | 22,000 | 97% | ▼▼ | 7777 | 0 | 7 | 92% | 0% |
| 20251001 | 3,750 | 3,750 | 3,665 | 3,665 | 52,700 | 2,200 | 97% | ▼▼▼ | 7747 | 24 | 0 | 94% | 0% |
| 20251010 | 3,725 | 3,725 | 3,645 | 3,660 | 50,100 | 12,500 | 97% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250929 | 3,785 | 3,820 | 3,715 | 3,765 | 61,400 | 20,800 | 98% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251017 | 3,650 | 3,675 | 3,565 | 3,610 | 48,700 | 7,400 | 98% | ▼ | 7777 | 0 | 6 | 94% | 1% |
| 20251002 | 3,675 | 3,720 | 3,640 | 3,715 | 49,900 | -2,800 | 101% | ▲ | 8882 | 0 | 16 | 96% | 1% |
| 20250930 | 3,750 | 3,770 | 3,720 | 3,760 | 50,500 | -10,900 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 1% |
| 20251015 | 3,590 | 3,665 | 3,580 | 3,645 | 41,300 | -30,800 | 102% | ▲ | 2252 | 0 | 6 | 94% | 2% |
| 20251020 | 3,665 | 3,665 | 3,615 | 3,635 | 28,600 | -20,100 | 101% | ▲ | 8222 | 0 | 5 | 94% | 2% |
| 20251003 | 3,740 | 3,785 | 3,740 | 3,775 | 31,600 | -18,300 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251008 | 3,815 | 3,830 | 3,750 | 3,760 | 39,800 | -6,800 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251009 | 3,765 | 3,785 | 3,740 | 3,780 | 37,600 | -2,200 | 101% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20250926 | 3,845 | 3,880 | 3,835 | 3,850 | 40,600 | 11,100 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20251021 | 3,635 | 3,695 | 3,635 | 3,665 | 25,200 | -3,400 | 101% | ▲▲ | 2282 | 0 | 4 | 95% | 3% |
| 20251007 | 3,855 | 3,870 | 3,825 | 3,825 | 46,600 | -18,500 | 99% | ▼ | 8288 | 0 | 0 | 99% | 4% |
| 20251016 | 3,685 | 3,715 | 3,670 | 3,700 | 41,300 | 0 | 102% | ▲▲ | 2222 | 0 | 8 | 96% | 4% |
| 20251006 | 3,860 | 3,875 | 3,790 | 3,845 | 65,100 | 33,500 | 102% | ▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20251022 | 3,695 | 3,790 | 3,675 | 3,775 | 101,900 | 76,700 | 103% | ▲▲▲ | 1111 | 40 | 4 | 98% | 6% |
| 20251023 | 3,755 | 3,810 | 3,750 | 3,785 | 57,000 | -44,900 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20251024 | 3,785 | 3,870 | 3,785 | 3,860 | 43,600 | -13,400 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251027 | 3,905 | 3,925 | 3,895 | 3,900 | 56,800 | 13,200 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-01 | 7995 | GOLDMAN SACHS INTERNATIONAL | 161,016 | 1% | ▼ | -25,500 |
| 2025-10-03 | 7995 | GOLDMAN SACHS INTERNATIONAL | 149,316 | 1% | ▼ | -11,700 |
| 2025-10-22 | 7995 | GOLDMAN SACHS INTERNATIONAL | 124,620 | 1% | ▼ | -24,696 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 40,500 | 14,100 | 26,500 | 11,200 | 14,000 | 2,900 |
| 2025-10-03 | 39,800 | 15,200 | 26,100 | 11,200 | 13,700 | 4,000 |
| 2025-10-10 | 35,700 | 20,600 | 24,400 | 11,100 | 11,300 | 9,500 |
| 2025-10-17 | 36,100 | 21,200 | 24,100 | 11,100 | 12,000 | 10,100 |
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） |