| 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 | 3,114 | 3,190 | 3,085 | 3,164 | 2,450,900 | 35 | 101% | 102% | 238% | ▲ | 99% | 101% | 98% | 97% | 103% |
| 20240726 | 3,174 | 3,215 | 3,118 | 3,136 | 1,597,400 | -28 | 99% | 99% | 65% | ▼ | 102% | 99% | 99% | 96% | 102% |
| 20240729 | 3,162 | 3,238 | 3,160 | 3,215 | 1,456,200 | 79 | 103% | 102% | 91% | ▲ | 100% | 93% | 98% | 99% | 105% |
| 20240730 | 3,195 | 3,213 | 3,172 | 3,199 | 1,116,800 | -16 | 100% | 100% | 77% | ▼ | 101% | 94% | 99% | 98% | 104% |
| 20240731 | 3,169 | 3,220 | 3,146 | 3,206 | 1,482,300 | 7 | 100% | 101% | 133% | ▲ | 99% | 94% | 100% | 98% | 105% |
| 20240801 | 3,155 | 3,189 | 3,103 | 3,139 | 1,752,900 | -67 | 98% | 99% | 118% | ▼ | 98% | 100% | 104% | 96% | 102% |
| 20240802 | 3,030 | 3,075 | 2,970 | 2,978 | 2,077,200 | -162 | 95% | 98% | 119% | ▼▼ | 92% | 104% | 109% | 91% | 100% |
| 20240805 | 2,899 | 2,947 | 2,647 | 2,677 | 3,238,100 | -301 | 90% | 92% | 156% | ▼▼▼ | 106% | 102% | 112% | 82% | 100% |
| 20240806 | 2,813 | 3,001 | 2,813 | 2,976 | 4,058,200 | 299 | 111% | 106% | 125% | ▲ | 105% | 102% | 114% | 91% | 111% |
| 20240807 | 2,826 | 3,010 | 2,804 | 2,965 | 2,976,200 | -11 | 100% | 105% | 73% | ▼ | 105% | 102% | 113% | 91% | 111% |
| 20240808 | 2,862 | 3,032 | 2,856 | 3,015 | 2,628,700 | 51 | 102% | 105% | 88% | ▲ | 96% | 100% | 111% | 93% | 113% |
| 20240809 | 2,945 | 3,048 | 2,779 | 2,836 | 5,547,600 | -179 | 94% | 96% | 211% | ▼ | 101% | 103% | 114% | 87% | 106% |
| 20240813 | 2,850 | 2,885 | 2,829 | 2,874 | 3,250,700 | 38 | 101% | 101% | 59% | ▲ | 98% | 104% | 113% | 89% | 107% |
| 20240814 | 2,883 | 2,884 | 2,808 | 2,831 | 2,807,900 | -43 | 99% | 98% | 86% | ▼ | 104% | 108% | 116% | 88% | 106% |
| 20240815 | 2,821 | 2,924 | 2,821 | 2,921 | 2,323,300 | 90 | 103% | 104% | 83% | ▲ | 100% | 105% | 111% | 91% | 109% |
| 20240816 | 2,948 | 2,973 | 2,901 | 2,946 | 1,932,000 | 25 | 101% | 100% | 83% | ▲▲ | 99% | 105% | 111% | 92% | 110% |
| 20240819 | 2,940 | 2,954 | 2,893 | 2,904 | 1,445,400 | -42 | 99% | 99% | 75% | ▼ | 102% | 106% | 111% | 90% | 108% |
| 20240820 | 2,943 | 3,022 | 2,933 | 3,010 | 2,011,200 | 106 | 104% | 102% | 139% | ▲ | 101% | 105% | 109% | 94% | 112% |
| 20240821 | 2,999 | 3,050 | 2,994 | 3,043 | 1,292,000 | 33 | 101% | 101% | 64% | ▲▲ | 102% | 103% | 109% | 95% | 114% |
| 20240822 | 3,043 | 3,096 | 3,025 | 3,095 | 1,418,300 | 52 | 102% | 102% | 110% | ▲▲▲ | 101% | 103% | 108% | 96% | 116% |
| 20240823 | 3,066 | 3,122 | 3,035 | 3,094 | 1,676,800 | -1 | 100% | 101% | 118% | ▼ | 102% | 103% | 110% | 96% | 116% |
| 20240826 | 3,059 | 3,121 | 3,031 | 3,121 | 1,357,000 | 27 | 101% | 102% | 81% | ▲ | 100% | 100% | 107% | 97% | 117% |
| 20240827 | 3,140 | 3,148 | 3,108 | 3,135 | 847,600 | 14 | 100% | 100% | 62% | ▲▲ | 100% | 99% | 107% | 98% | 117% |
| 20240828 | 3,150 | 3,150 | 3,109 | 3,145 | 866,600 | 10 | 100% | 100% | 102% | ▲▲▲ | 100% | 102% | 108% | 98% | 117% |
| 20240829 | 3,144 | 3,156 | 3,121 | 3,149 | 1,166,000 | 4 | 100% | 100% | 135% | ▲▲▲▲ | 100% | 104% | 109% | 100% | 118% |
| 20240830 | 3,125 | 3,139 | 3,104 | 3,127 | 1,871,200 | -22 | 99% | 100% | 160% | ▼ | 99% | 104% | 109% | 99% | 117% |
| 20240902 | 3,121 | 3,139 | 3,070 | 3,082 | 1,338,100 | -45 | 99% | 99% | 72% | ▼▼ | 101% | 106% | 111% | 98% | 115% |
| 20240903 | 3,081 | 3,126 | 3,080 | 3,114 | 1,271,700 | 32 | 101% | 101% | 95% | ▲ | 105% | 107% | 112% | 99% | 110% |
| 20240904 | 3,044 | 3,320 | 3,044 | 3,210 | 5,043,600 | 96 | 103% | 105% | 397% | ▲▲ | 103% | 103% | 108% | 100% | 113% |
| 20240905 | 3,151 | 3,262 | 3,151 | 3,243 | 2,243,400 | 33 | 101% | 103% | 44% | ▲▲▲ | 100% | 99% | 104% | 100% | 115% |
| 20240906 | 3,271 | 3,315 | 3,232 | 3,259 | 2,125,400 | 16 | 100% | 100% | 95% | ▲▲▲▲ | 100% | 101% | 107% | 100% | 115% |
| 20240909 | 3,189 | 3,254 | 3,175 | 3,192 | 2,322,500 | -67 | 98% | 100% | 109% | ▼ | 102% | 101% | 110% | 98% | 113% |
| 20240910 | 3,192 | 3,268 | 3,187 | 3,254 | 1,882,800 | 62 | 102% | 102% | 81% | ▲ | 97% | 100% | 107% | 100% | 115% |
| 20240911 | 3,259 | 3,269 | 3,119 | 3,171 | 2,142,800 | -83 | 97% | 97% | 114% | ▼ | 100% | 102% | 108% | 97% | 109% |
| 20240912 | 3,235 | 3,256 | 3,206 | 3,228 | 1,907,200 | 57 | 102% | 100% | 89% | ▲ | 99% | 103% | 108% | 99% | 111% |
| 20240913 | 3,239 | 3,248 | 3,175 | 3,197 | 2,763,000 | -31 | 99% | 99% | 145% | ▼ | 100% | 104% | 109% | 98% | 110% |
| 20240917 | 3,210 | 3,233 | 3,158 | 3,221 | 2,259,500 | 24 | 101% | 100% | 82% | ▲ | 100% | 102% | 107% | 99% | 107% |
| 20240918 | 3,273 | 3,308 | 3,231 | 3,263 | 1,688,500 | 42 | 101% | 100% | 75% | ▲▲ | 101% | 102% | 106% | 100% | 107% |
| 20240919 | 3,290 | 3,333 | 3,280 | 3,308 | 1,876,900 | 45 | 101% | 101% | 111% | ▲▲▲ | 100% | 102% | 105% | 100% | 107% |
| 20240920 | 3,330 | 3,364 | 3,306 | 3,323 | 3,760,900 | 15 | 100% | 100% | 200% | ▲▲▲▲ | 100% | 101% | 104% | 100% | 108% |
| 20240924 | 3,359 | 3,397 | 3,317 | 3,350 | 2,000,600 | 27 | 101% | 100% | 53% | ▲▲▲▲▲ | 99% | 98% | 104% | 100% | 109% |
| 20240925 | 3,361 | 3,379 | 3,310 | 3,329 | 1,673,100 | -21 | 99% | 99% | 84% | ▼ | 101% | 98% | 102% | 99% | 108% |
| 20240926 | 3,350 | 3,393 | 3,340 | 3,371 | 2,006,500 | 42 | 101% | 101% | 120% | ▲ | 101% | 95% | 100% | 100% | 109% |
| 20240927 | 3,390 | 3,407 | 3,348 | 3,407 | 2,033,200 | 36 | 101% | 101% | 101% | ▲▲ | 101% | 102% | 104% | 100% | 111% |
| 20240930 | 3,230 | 3,316 | 3,230 | 3,276 | 3,049,400 | -131 | 96% | 101% | 150% | ▼ | 100% | 103% | 101% | 96% | 106% |
| 20241001 | 3,302 | 3,308 | 3,237 | 3,286 | 1,745,200 | 10 | 100% | 100% | 57% | ▲ | 98% | 105% | 100% | 96% | 107% |
| 20241002 | 3,239 | 3,244 | 3,166 | 3,190 | 1,871,500 | -96 | 97% | 98% | 107% | ▼ | 99% | 107% | 99% | 94% | 102% |
| 20241003 | 3,260 | 3,269 | 3,196 | 3,219 | 1,885,600 | 29 | 101% | 99% | 101% | ▲ | 102% | 108% | 99% | 94% | 102% |
| 20241004 | 3,234 | 3,300 | 3,226 | 3,286 | 1,872,400 | 67 | 102% | 102% | 99% | ▲▲ | 102% | 102% | 94% | 96% | 104% |
| 20241007 | 3,333 | 3,420 | 3,325 | 3,398 | 2,431,800 | 112 | 103% | 102% | 130% | ▲▲▲ | 101% | 101% | 0% | 100% | 107% |
| 20241008 | 3,360 | 3,419 | 3,344 | 3,402 | 2,161,300 | 4 | 100% | 101% | 89% | ▲▲▲▲ | 101% | 97% | 0% | 100% | 107% |
| 20241009 | 3,450 | 3,515 | 3,450 | 3,496 | 2,499,600 | 94 | 103% | 101% | 116% | ▲▲▲▲▲ | 97% | 95% | 0% | 100% | 110% |
| 20241010 | 3,505 | 3,509 | 3,405 | 3,415 | 1,390,900 | -81 | 98% | 97% | 56% | ▼ | 99% | 94% | 0% | 98% | 108% |
| 20241011 | 3,440 | 3,440 | 3,373 | 3,389 | 1,992,600 | -26 | 99% | 99% | 143% | ▼▼ | 99% | 95% | 0% | 97% | 106% |
| 20241015 | 3,405 | 3,419 | 3,355 | 3,355 | 1,404,000 | -34 | 99% | 99% | 70% | ▼▼▼ | 99% | 96% | 0% | 96% | 105% |
| 20241016 | 3,338 | 3,362 | 3,314 | 3,320 | 2,496,800 | -35 | 99% | 99% | 178% | ▼▼▼▼ | 96% | 94% | 0% | 95% | 104% |
| 20241017 | 3,316 | 3,316 | 3,194 | 3,194 | 2,808,900 | -126 | 96% | 96% | 113% | ▼▼▼▼▼ | 101% | 0% | 0% | 91% | 100% |
| 20241018 | 3,206 | 3,261 | 3,206 | 3,226 | 1,823,800 | 32 | 101% | 101% | 65% | ▲ | 100% | 0% | 0% | 92% | 101% |
| 20241021 | 3,209 | 3,225 | 3,181 | 3,194 | 1,287,600 | -32 | 99% | 100% | 71% | ▼ | 98% | 0% | 0% | 91% | 100% |
| 20241022 | 3,185 | 3,195 | 3,122 | 3,126 | 1,736,900 | -68 | 98% | 98% | 135% | ▼▼ | % | % | % | 89% | 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 | 202,700 | 291,700 | 15,000 | 83,900 | 187,700 | 207,800 |
| 2024-10-11 | 221,200 | 265,500 | 17,100 | 77,500 | 204,100 | 188,000 |
| 2024-10-04 | 199,500 | 237,400 | 13,800 | 71,200 | 185,700 | 166,200 |
| 2024-09-27 | 213,700 | 166,000 | 14,500 | 61,400 | 199,200 | 104,600 |
| 2024-09-20 | 202,000 | 181,100 | 10,400 | 61,300 | 191,600 | 119,800 |
| 2024-09-13 | 177,000 | 179,600 | 10,500 | 65,500 | 166,500 | 114,100 |
| 2024-09-06 | 190,600 | 172,000 | 15,100 | 65,100 | 175,500 | 106,900 |
| 2024-08-30 | 154,800 | 302,900 | 11,900 | 87,600 | 142,900 | 215,300 |
| 2024-08-23 | 62,100 | 327,500 | 8,600 | 91,700 | 53,500 | 235,800 |
| 2024-08-16 | 95,700 | 558,900 | 46,500 | 230,900 | 49,200 | 328,000 |
| 2024-08-09 | 128,900 | 572,600 | 42,300 | 212,400 | 86,600 | 360,200 |
| 2024-08-02 | 156,500 | 255,500 | 94,700 | 81,400 | 61,800 | 174,100 |
| 2024-07-26 | 174,400 | 270,400 | 94,500 | 88,400 | 79,900 | 182,000 |
| 2024-07-19 | 158,000 | 264,500 | 98,000 | 93,500 | 60,000 | 171,000 |
| 2024-07-12 | 175,700 | 252,200 | 98,100 | 94,900 | 77,600 | 157,300 |
| 2024-07-05 | 151,900 | 347,600 | 97,900 | 98,700 | 54,000 | 248,900 |
| 2024-06-28 | 149,700 | 347,400 | 98,100 | 115,000 | 51,600 | 232,400 |
| 2024-06-21 | 218,700 | 423,800 | 97,700 | 123,600 | 121,000 | 300,200 |
| 2024-06-14 | 147,100 | 433,300 | 98,300 | 124,000 | 48,800 | 309,300 |
| 2024-06-07 | 150,800 | 430,400 | 99,400 | 126,000 | 51,400 | 304,400 |
| 2024-05-31 | 162,200 | 495,200 | 99,900 | 147,100 | 62,300 | 348,100 |
| 2024-05-24 | 137,800 | 333,200 | 83,600 | 99,300 | 54,200 | 233,900 |
| 2024-05-17 | 126,200 | 331,200 | 58,200 | 102,600 | 68,000 | 228,600 |
| 2024-05-10 | 134,400 | 336,400 | 60,100 | 104,200 | 74,300 | 232,200 |
| 2024-05-02 | 68,800 | 509,700 | 8,100 | 149,600 | 60,700 | 360,100 |
| 2024-04-26 | 86,300 | 630,400 | 8,100 | 208,900 | 78,200 | 421,500 |
| 2024-04-19 | 82,800 | 705,600 | 7,800 | 234,600 | 75,000 | 471,000 |
| 2024-04-12 | 68,300 | 741,400 | 7,200 | 244,200 | 61,100 | 497,200 |
| 2024-04-05 | 165,600 | 848,600 | 28,100 | 284,600 | 137,500 | 564,000 |
| 2024-03-29 | 86,400 | 821,200 | 25,600 | 255,200 | 60,800 | 566,000 |
| 2024-03-22 | 123,200 | 791,700 | 56,200 | 266,400 | 67,000 | 525,300 |
| 2024-03-15 | 103,200 | 853,900 | 34,400 | 294,200 | 68,800 | 559,700 |
| 2024-03-08 | 166,900 | 807,300 | 87,600 | 264,300 | 79,300 | 543,000 |
| 2024-03-01 | 91,700 | 888,800 | 25,500 | 273,200 | 66,200 | 615,600 |
| 2024-02-22 | 97,300 | 611,900 | 12,900 | 209,900 | 84,400 | 402,000 |
| 2024-02-16 | 139,500 | 772,500 | 24,000 | 220,300 | 115,500 | 552,200 |
| 2024-02-09 | 32,100 | 382,400 | 9,600 | 127,000 | 22,500 | 255,400 |
| 2024-02-02 | 67,600 | 354,700 | 8,600 | 116,400 | 59,000 | 238,300 |
| 2024-01-26 | 64,300 | 377,800 | 7,600 | 122,300 | 56,700 | 255,500 |
| 2024-01-19 | 49,300 | 444,600 | 6,000 | 163,500 | 43,300 | 281,100 |
| 2024-01-12 | 39,800 | 528,800 | 5,900 | 183,900 | 33,900 | 344,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 16:00 | バンダイナムコ | （開示事項の変更・経過）子会社の資本金および名称変更について |
| 20240823 | 15:30 | バンダイナムコ | 東宝株式会社(証券コード：9602)との資本業務提携に関するお知らせ |
| 20240625 | 15:00 | バンダイナムコ | 第19回定時株主総会の議決権行使結果に関するお知らせ |
| 20240624 | 16:15 | バンダイナムコ | 株式報酬としての自己株式の処分に関するお知らせ |
| 20240520 | 16:00 | バンダイナムコ | 子会社の設立及び異動、商号変更について |
| 20240520 | 16:00 | バンダイナムコ | 第19回定時株主総会に関するお知らせ |
| 20240315 | 15:00 | バンダイナムコ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240229 | 15:00 | バンダイナムコ | 自己株式取得に係る事項の決定に関するお知らせ（会社法第165条第２項の規定による定款の定めに基づく自己株式の取得） |
| 20240229 | 15:00 | バンダイナムコ | 2024年３月期 業績予想および配当予想の修正に関するお知らせ |
| 20240227 | 17:00 | バンダイナムコ | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20240227 | 17:00 | バンダイナムコ | 「2024年３月期の当社取締役会の実効性に関する評価結果の概要」について |
| 20240110 | 17:00 | バンダイナムコ | 持分法適用関連会社の異動（株式譲渡）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 |
|---|---|---|---|---|---|
| S100U3PX | 350 | 2024-07-29 13:36 | 株式会社バンダイナムコホールディングス | 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 |
|---|---|---|---|
| 7832 | 1 | 株式会社バンダイナムコホールディングス | 2024-10-23 02:28:52 |
| 7832 | 2 | 桃井 信彦 | キーパーソンインタビュー | IR・投資家情報 | 株式会社バンダイナムコホールディングス | 2024-10-23 02:30:41 |
| 7832 | 2 | 統合レポート（2022年09月30日更新）7.0 MB | 2024-09-30 14:30:04 |
| 7832 | 2 | 川﨑 寛 | キーパーソンインタビュー | IR・投資家情報 | 株式会社バンダイナムコホールディングス | 2024-09-12 00:28:15 |
| 7832 | 2 | 質疑応答176.2 KB | 2024-08-20 13:34:14 |
| 7832 | 2 | プレゼン資料3.4 MB | 2024-08-20 13:34:13 |
| 7832 | 2 | 補足資料173.8 KB | 2024-08-20 13:34:11 |
| 7832 | 2 | 決算短信947.5 KB | 2024-08-20 13:34:09 |
| 7832 | 2 | 有価証券報告書（2024年06月25日更新）4.7 MB | 2024-06-26 04:40:20 |
| 7832 | 2 | 第19回定時株主総会の議決権行使結果に関するお知らせ130.1 KB | 2024-06-25 16:41:30 |