| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,915 | 1,933 | 1,886 | 1,895 | 62,300 | -41 | 98% | 99% | 189% | ▼▼ | 101% | 103% | 94% | 93% | 100% |
| 20240726 | 1,896 | 1,917 | 1,895 | 1,912 | 27,800 | 17 | 101% | 101% | 45% | ▲ | 100% | 97% | 93% | 94% | 101% |
| 20240729 | 1,920 | 1,949 | 1,913 | 1,927 | 34,300 | 15 | 101% | 100% | 123% | ▲▲ | 99% | 91% | 95% | 95% | 102% |
| 20240730 | 1,922 | 1,922 | 1,876 | 1,910 | 68,200 | -17 | 99% | 99% | 199% | ▼ | 103% | 86% | 96% | 94% | 101% |
| 20240731 | 1,895 | 1,948 | 1,895 | 1,948 | 45,200 | 38 | 102% | 103% | 66% | ▲ | 97% | 86% | 95% | 96% | 103% |
| 20240801 | 1,918 | 1,918 | 1,843 | 1,858 | 56,200 | -90 | 95% | 97% | 124% | ▼ | 96% | 91% | 101% | 91% | 100% |
| 20240802 | 1,818 | 1,818 | 1,740 | 1,741 | 89,300 | -117 | 94% | 96% | 159% | ▼▼ | 95% | 101% | 115% | 86% | 100% |
| 20240805 | 1,616 | 1,629 | 1,471 | 1,542 | 106,900 | -199 | 89% | 95% | 120% | ▼▼▼ | 102% | 105% | 117% | 76% | 100% |
| 20240806 | 1,600 | 1,679 | 1,583 | 1,628 | 92,300 | 86 | 106% | 102% | 86% | ▲ | 102% | 105% | 115% | 80% | 106% |
| 20240807 | 1,618 | 1,707 | 1,605 | 1,658 | 99,800 | 30 | 102% | 102% | 108% | ▲▲ | 99% | 104% | 114% | 82% | 108% |
| 20240808 | 1,638 | 1,667 | 1,610 | 1,626 | 74,300 | -32 | 98% | 99% | 74% | ▼ | 98% | 106% | 112% | 80% | 105% |
| 20240809 | 1,666 | 1,670 | 1,600 | 1,633 | 109,700 | 7 | 100% | 98% | 148% | ▲ | 102% | 107% | 114% | 80% | 106% |
| 20240813 | 1,644 | 1,686 | 1,634 | 1,678 | 63,800 | 45 | 103% | 102% | 58% | ▲▲ | 101% | 105% | 111% | 83% | 109% |
| 20240814 | 1,681 | 1,705 | 1,660 | 1,697 | 84,100 | 19 | 101% | 101% | 132% | ▲▲▲ | 101% | 105% | 111% | 84% | 110% |
| 20240815 | 1,676 | 1,711 | 1,671 | 1,694 | 96,500 | -3 | 100% | 101% | 115% | ▼ | 102% | 103% | 108% | 83% | 110% |
| 20240816 | 1,730 | 1,762 | 1,721 | 1,762 | 66,100 | 68 | 104% | 102% | 68% | ▲ | 99% | 102% | 107% | 88% | 114% |
| 20240819 | 1,748 | 1,764 | 1,729 | 1,735 | 65,200 | -27 | 98% | 99% | 99% | ▼ | 100% | 101% | 106% | 88% | 113% |
| 20240820 | 1,765 | 1,770 | 1,749 | 1,762 | 46,000 | 27 | 102% | 100% | 71% | ▲ | 101% | 104% | 104% | 89% | 114% |
| 20240821 | 1,745 | 1,764 | 1,745 | 1,764 | 26,500 | 2 | 100% | 101% | 58% | ▲▲ | 100% | 103% | 103% | 91% | 114% |
| 20240822 | 1,775 | 1,787 | 1,768 | 1,778 | 30,600 | 14 | 101% | 100% | 115% | ▲▲▲ | 101% | 102% | 103% | 91% | 115% |
| 20240823 | 1,778 | 1,814 | 1,778 | 1,790 | 37,100 | 12 | 101% | 101% | 121% | ▲▲▲▲ | 100% | 104% | 103% | 92% | 116% |
| 20240826 | 1,779 | 1,789 | 1,765 | 1,781 | 44,000 | -9 | 99% | 100% | 119% | ▼ | 102% | 104% | 103% | 91% | 115% |
| 20240827 | 1,788 | 1,822 | 1,786 | 1,822 | 46,600 | 41 | 102% | 102% | 106% | ▲ | 100% | 103% | 103% | 94% | 118% |
| 20240828 | 1,810 | 1,810 | 1,791 | 1,805 | 27,900 | -17 | 99% | 100% | 60% | ▼ | 100% | 103% | 103% | 93% | 117% |
| 20240829 | 1,814 | 1,830 | 1,808 | 1,817 | 24,700 | 12 | 101% | 100% | 89% | ▲ | 101% | 99% | 102% | 98% | 118% |
| 20240830 | 1,830 | 1,856 | 1,825 | 1,844 | 40,000 | 27 | 101% | 101% | 162% | ▲▲ | 100% | 97% | 100% | 100% | 120% |
| 20240902 | 1,866 | 1,866 | 1,843 | 1,858 | 44,100 | 14 | 101% | 100% | 110% | ▲▲▲ | 100% | 96% | 100% | 100% | 120% |
| 20240903 | 1,868 | 1,892 | 1,858 | 1,868 | 35,200 | 10 | 101% | 100% | 80% | ▲▲▲▲ | 99% | 98% | 102% | 100% | 115% |
| 20240904 | 1,828 | 1,840 | 1,803 | 1,817 | 51,800 | -51 | 97% | 99% | 147% | ▼ | 100% | 99% | 103% | 97% | 112% |
| 20240905 | 1,805 | 1,846 | 1,799 | 1,814 | 32,900 | -3 | 100% | 100% | 64% | ▼▼ | 99% | 99% | 103% | 97% | 112% |
| 20240906 | 1,814 | 1,826 | 1,777 | 1,795 | 35,500 | -19 | 99% | 99% | 108% | ▼▼▼ | 102% | 103% | 107% | 96% | 110% |
| 20240909 | 1,750 | 1,800 | 1,747 | 1,786 | 53,800 | -9 | 99% | 102% | 152% | ▼▼▼▼ | 100% | 101% | 104% | 96% | 106% |
| 20240910 | 1,788 | 1,816 | 1,783 | 1,791 | 35,600 | 5 | 100% | 100% | 66% | ▲ | 99% | 102% | 102% | 96% | 106% |
| 20240911 | 1,780 | 1,793 | 1,750 | 1,759 | 60,200 | -32 | 98% | 99% | 169% | ▼ | 100% | 102% | 101% | 94% | 104% |
| 20240912 | 1,797 | 1,815 | 1,783 | 1,795 | 44,500 | 36 | 102% | 100% | 74% | ▲ | 100% | 103% | 101% | 96% | 103% |
| 20240913 | 1,788 | 1,791 | 1,773 | 1,786 | 54,400 | -9 | 99% | 100% | 122% | ▼ | 100% | 101% | 100% | 96% | 103% |
| 20240917 | 1,804 | 1,815 | 1,782 | 1,813 | 35,300 | 27 | 102% | 100% | 65% | ▲ | 100% | 100% | 99% | 97% | 103% |
| 20240918 | 1,820 | 1,830 | 1,799 | 1,815 | 45,700 | 2 | 100% | 100% | 129% | ▲▲ | 100% | 102% | 99% | 97% | 103% |
| 20240919 | 1,825 | 1,847 | 1,823 | 1,834 | 44,000 | 19 | 101% | 100% | 96% | ▲▲▲ | 98% | 101% | 98% | 98% | 104% |
| 20240920 | 1,850 | 1,852 | 1,758 | 1,820 | 106,000 | -14 | 99% | 98% | 241% | ▼ | 98% | 98% | 96% | 97% | 103% |
| 20240924 | 1,860 | 1,860 | 1,818 | 1,818 | 41,200 | -2 | 100% | 98% | 39% | ▼▼ | 100% | 98% | 98% | 97% | 103% |
| 20240925 | 1,818 | 1,826 | 1,793 | 1,824 | 32,100 | 6 | 100% | 100% | 78% | ▲ | 102% | 97% | 97% | 98% | 104% |
| 20240926 | 1,835 | 1,869 | 1,830 | 1,866 | 66,700 | 42 | 102% | 102% | 208% | ▲▲ | 100% | 97% | 98% | 100% | 106% |
| 20240927 | 1,830 | 1,835 | 1,806 | 1,823 | 53,600 | -43 | 98% | 100% | 80% | ▼ | 101% | 102% | 102% | 98% | 104% |
| 20240930 | 1,755 | 1,778 | 1,748 | 1,769 | 58,100 | -54 | 97% | 101% | 108% | ▼▼ | 101% | 102% | 101% | 95% | 101% |
| 20241001 | 1,773 | 1,791 | 1,759 | 1,782 | 41,900 | 13 | 101% | 101% | 72% | ▲ | 99% | 102% | 101% | 95% | 101% |
| 20241002 | 1,771 | 1,797 | 1,752 | 1,760 | 48,200 | -22 | 99% | 99% | 115% | ▼ | 99% | 99% | 99% | 94% | 100% |
| 20241003 | 1,797 | 1,806 | 1,775 | 1,782 | 31,600 | 22 | 101% | 99% | 66% | ▲ | 100% | 99% | 100% | 95% | 101% |
| 20241004 | 1,787 | 1,797 | 1,781 | 1,787 | 33,700 | 5 | 100% | 100% | 107% | ▲▲ | 100% | 98% | 97% | 96% | 102% |
| 20241007 | 1,812 | 1,817 | 1,793 | 1,809 | 40,100 | 22 | 101% | 100% | 119% | ▲▲▲ | 99% | 100% | 0% | 97% | 103% |
| 20241008 | 1,795 | 1,795 | 1,765 | 1,778 | 35,900 | -31 | 98% | 99% | 90% | ▼ | 98% | 99% | 0% | 95% | 101% |
| 20241009 | 1,807 | 1,807 | 1,764 | 1,764 | 31,800 | -14 | 99% | 98% | 89% | ▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20241010 | 1,767 | 1,775 | 1,763 | 1,774 | 25,000 | 10 | 101% | 100% | 79% | ▲ | 100% | 101% | 0% | 95% | 101% |
| 20241011 | 1,766 | 1,772 | 1,761 | 1,770 | 28,300 | -4 | 100% | 100% | 113% | ▼ | 100% | 99% | 0% | 95% | 101% |
| 20241015 | 1,791 | 1,792 | 1,775 | 1,789 | 38,200 | 19 | 101% | 100% | 135% | ▲ | 100% | 101% | 0% | 96% | 102% |
| 20241016 | 1,767 | 1,788 | 1,763 | 1,774 | 39,200 | -15 | 99% | 100% | 103% | ▼ | 100% | 99% | 0% | 95% | 101% |
| 20241017 | 1,774 | 1,786 | 1,768 | 1,771 | 26,500 | -3 | 100% | 100% | 68% | ▼▼ | 100% | 0% | 0% | 95% | 101% |
| 20241018 | 1,777 | 1,785 | 1,766 | 1,782 | 28,300 | 11 | 101% | 100% | 107% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20241021 | 1,782 | 1,785 | 1,773 | 1,780 | 18,700 | -2 | 100% | 100% | 66% | ▼ | 99% | 0% | 0% | 95% | 101% |
| 20241022 | 1,780 | 1,788 | 1,755 | 1,760 | 39,700 | -20 | 99% | 99% | 212% | ▼▼ | % | % | % | 94% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 13,900 | 59,800 | 13,000 | 39,900 | 900 | 19,900 |
| 2024-10-11 | 13,700 | 59,000 | 13,000 | 39,500 | 700 | 19,500 |
| 2024-10-04 | 13,600 | 57,900 | 13,000 | 38,900 | 600 | 19,000 |
| 2024-09-27 | 14,300 | 58,100 | 13,000 | 38,600 | 1,300 | 19,500 |
| 2024-09-20 | 15,100 | 60,600 | 13,000 | 40,000 | 2,100 | 20,600 |
| 2024-09-13 | 14,600 | 62,300 | 13,000 | 39,900 | 1,600 | 22,400 |
| 2024-09-06 | 15,000 | 70,900 | 13,000 | 40,200 | 2,000 | 30,700 |
| 2024-08-30 | 15,300 | 72,300 | 13,000 | 39,700 | 2,300 | 32,600 |
| 2024-08-23 | 14,400 | 73,000 | 13,300 | 41,600 | 1,100 | 31,400 |
| 2024-08-16 | 14,000 | 68,500 | 13,600 | 38,700 | 400 | 29,800 |
| 2024-08-09 | 14,100 | 65,600 | 13,000 | 44,500 | 1,100 | 21,100 |
| 2024-08-02 | 13,500 | 82,400 | 13,000 | 60,200 | 500 | 22,200 |
| 2024-07-26 | 15,200 | 80,900 | 13,000 | 60,300 | 2,200 | 20,600 |
| 2024-07-19 | 16,900 | 84,800 | 13,000 | 65,200 | 3,900 | 19,600 |
| 2024-07-12 | 15,500 | 89,000 | 13,000 | 66,500 | 2,500 | 22,500 |
| 2024-07-05 | 16,300 | 87,600 | 13,000 | 63,500 | 3,300 | 24,100 |
| 2024-06-28 | 14,700 | 94,300 | 11,100 | 68,400 | 3,600 | 25,900 |
| 2024-06-21 | 15,800 | 93,600 | 11,100 | 69,900 | 4,700 | 23,700 |
| 2024-06-14 | 12,000 | 97,300 | 11,000 | 69,700 | 1,000 | 27,600 |
| 2024-06-07 | 12,300 | 96,700 | 11,000 | 69,000 | 1,300 | 27,700 |
| 2024-05-31 | 12,900 | 98,100 | 11,000 | 70,100 | 1,900 | 28,000 |
| 2024-05-24 | 13,600 | 97,200 | 11,000 | 69,500 | 2,600 | 27,700 |
| 2024-05-17 | 13,200 | 93,800 | 11,000 | 64,000 | 2,200 | 29,800 |
| 2024-05-10 | 12,100 | 80,200 | 11,000 | 54,100 | 1,100 | 26,100 |
| 2024-05-02 | 12,400 | 82,500 | 11,000 | 54,400 | 1,400 | 28,100 |
| 2024-04-26 | 12,200 | 83,700 | 11,000 | 54,300 | 1,200 | 29,400 |
| 2024-04-19 | 12,400 | 86,500 | 11,000 | 53,700 | 1,400 | 32,800 |
| 2024-04-12 | 13,200 | 85,400 | 11,100 | 55,400 | 2,100 | 30,000 |
| 2024-04-05 | 13,800 | 85,300 | 11,000 | 55,900 | 2,800 | 29,400 |
| 2024-03-29 | 2,300 | 86,400 | 0 | 55,900 | 2,300 | 30,500 |
| 2024-03-22 | 2,200 | 86,200 | 700 | 55,500 | 1,500 | 30,700 |
| 2024-03-15 | 2,100 | 117,900 | 600 | 86,300 | 1,500 | 31,600 |
| 2024-03-08 | 2,200 | 126,400 | 700 | 92,000 | 1,500 | 34,400 |
| 2024-03-01 | 2,000 | 64,600 | 100 | 28,400 | 1,900 | 36,200 |
| 2024-02-22 | 2,300 | 63,100 | 0 | 29,000 | 2,300 | 34,100 |
| 2024-02-16 | 2,400 | 55,500 | 0 | 22,600 | 2,400 | 32,900 |
| 2024-02-09 | 4,100 | 56,100 | 100 | 23,200 | 4,000 | 32,900 |
| 2024-02-02 | 2,900 | 45,400 | 300 | 14,200 | 2,600 | 31,200 |
| 2024-01-26 | 13,800 | 46,000 | 500 | 14,400 | 13,300 | 31,600 |
| 2024-01-19 | 14,200 | 50,400 | 400 | 15,200 | 13,800 | 35,200 |
| 2024-01-12 | 10,100 | 54,000 | 300 | 12,100 | 9,800 | 41,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 11:00 | バンドー化 | 自己株式の取得状況に関するお知らせ |
| 20240902 | 11:00 | バンドー化 | 自己株式の取得状況に関するお知らせ |
| 20240809 | 14:00 | バンドー化 | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240809 | 14:00 | バンドー化 | 2025年３月期第１四半期 決算概要 |
| 20240801 | 11:00 | バンドー化 | 自己株式の取得状況に関するお知らせ |
| 20240701 | 11:00 | バンドー化 | 自己株式の取得状況に関するお知らせ |
| 20240603 | 11:00 | バンドー化 | 自己株式の取得状況に関するお知らせ |
| 20240515 | 14:00 | バンドー化 | 2024年３月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240515 | 14:00 | バンドー化 | 2024年３月期 決算概要 |
| 20240515 | 14:00 | バンドー化 | 剰余金の配当に関するお知らせ |
| 20240515 | 14:00 | バンドー化 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240325 | 11:00 | バンドー化 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240301 | 11:00 | バンドー化 | 自己株式の取得状況に関するお知らせ |
| 20240209 | 14:00 | バンドー化 | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240209 | 14:00 | バンドー化 | 2024年３月期第３四半期 決算概要 |
| 20240109 | 11:00 | バンドー化 | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3K7 | 350 | 2024-07-29 11:26 | バンドー化学株式会社 | 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） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5195 | 1 | バンドー化学株式会社 | 2024-10-22 23:20:52 |
| 5195 | 2 | 電子公告｜IR情報｜バンドー化学株式会社 | 2024-06-18 14:39:31 |
| 5195 | 2 | 報告書／株主通信｜IR情報｜バンドー化学株式会社 | 2024-06-18 14:39:29 |
| 5195 | 2 | アニュアルレポート（英語版）｜IR情報｜バンドー化学株式会社 | 2024-06-18 14:39:28 |
| 5195 | 2 | 決算説明会資料｜IR情報｜バンドー化学株式会社 | 2024-06-18 14:39:27 |
| 5195 | 2 | 有価証券報告書（四半期報告書）｜IR情報｜バンドー化学株式会社 | 2024-06-18 14:39:26 |
| 5195 | 2 | 決算短信・業績に関する資料｜IR情報｜バンドー化学株式会社 | 2024-06-18 14:39:25 |
| 5195 | 2 | 株式事務手続きのご案内｜IR情報｜バンドー化学株式会社 | 2024-06-18 14:39:24 |
| 5195 | 2 | 株主メモ｜IR情報｜バンドー化学株式会社 | 2024-06-18 14:39:22 |
| 5195 | 2 | 株主総会関連情報｜IR情報｜バンドー化学株式会社 | 2024-06-18 14:39:21 |