| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 100% | 94% | 102% |
| 20241003 | 3,260 | 3,269 | 3,196 | 3,219 | 1,885,600 | 29 | 101% | 99% | 101% | ▲ | 102% | 108% | 100% | 94% | 102% |
| 20241004 | 3,234 | 3,300 | 3,226 | 3,286 | 1,872,400 | 67 | 102% | 102% | 99% | ▲▲ | 102% | 102% | 97% | 96% | 104% |
| 20241007 | 3,333 | 3,420 | 3,325 | 3,398 | 2,431,800 | 112 | 103% | 102% | 130% | ▲▲▲ | 101% | 101% | 100% | 100% | 107% |
| 20241008 | 3,360 | 3,419 | 3,344 | 3,402 | 2,161,300 | 4 | 100% | 101% | 89% | ▲▲▲▲ | 101% | 97% | 97% | 100% | 107% |
| 20241009 | 3,450 | 3,515 | 3,450 | 3,496 | 2,499,600 | 94 | 103% | 101% | 116% | ▲▲▲▲▲ | 97% | 95% | 96% | 100% | 110% |
| 20241010 | 3,505 | 3,509 | 3,405 | 3,415 | 1,390,900 | -81 | 98% | 97% | 56% | ▼ | 99% | 94% | 99% | 98% | 108% |
| 20241011 | 3,440 | 3,440 | 3,373 | 3,389 | 1,992,600 | -26 | 99% | 99% | 143% | ▼▼ | 99% | 95% | 100% | 97% | 106% |
| 20241015 | 3,405 | 3,419 | 3,355 | 3,355 | 1,404,000 | -34 | 99% | 99% | 70% | ▼▼▼ | 99% | 96% | 102% | 96% | 105% |
| 20241016 | 3,338 | 3,362 | 3,314 | 3,320 | 2,496,800 | -35 | 99% | 99% | 178% | ▼▼▼▼ | 96% | 94% | 103% | 95% | 104% |
| 20241017 | 3,316 | 3,316 | 3,194 | 3,194 | 2,808,900 | -126 | 96% | 96% | 113% | ▼▼▼▼▼ | 101% | 100% | 106% | 91% | 100% |
| 20241018 | 3,206 | 3,261 | 3,206 | 3,226 | 1,823,800 | 32 | 101% | 101% | 65% | ▲ | 100% | 100% | 106% | 92% | 101% |
| 20241021 | 3,209 | 3,225 | 3,181 | 3,194 | 1,287,600 | -32 | 99% | 100% | 71% | ▼ | 98% | 101% | 107% | 91% | 100% |
| 20241022 | 3,185 | 3,195 | 3,122 | 3,126 | 1,736,900 | -68 | 98% | 98% | 135% | ▼▼ | 99% | 104% | 109% | 89% | 100% |
| 20241023 | 3,125 | 3,160 | 3,094 | 3,094 | 1,352,700 | -32 | 99% | 99% | 78% | ▼▼▼ | 99% | 101% | 106% | 89% | 100% |
| 20241024 | 3,220 | 3,237 | 3,151 | 3,197 | 5,855,000 | 103 | 103% | 99% | 433% | ▲ | 100% | 101% | 106% | 91% | 103% |
| 20241025 | 3,197 | 3,210 | 3,153 | 3,208 | 2,246,300 | 11 | 100% | 100% | 38% | ▲▲ | 102% | 101% | 106% | 92% | 104% |
| 20241028 | 3,176 | 3,240 | 3,139 | 3,228 | 1,468,000 | 20 | 101% | 102% | 65% | ▲▲▲ | 101% | 101% | 103% | 92% | 104% |
| 20241029 | 3,211 | 3,248 | 3,184 | 3,248 | 1,412,800 | 20 | 101% | 101% | 96% | ▲▲▲▲ | 100% | 104% | 102% | 93% | 105% |
| 20241030 | 3,234 | 3,247 | 3,200 | 3,225 | 2,658,600 | -23 | 99% | 100% | 188% | ▼ | 100% | 104% | 102% | 92% | 104% |
| 20241031 | 3,226 | 3,237 | 3,193 | 3,222 | 1,919,800 | -3 | 100% | 100% | 72% | ▼▼ | 101% | 104% | 104% | 92% | 104% |
| 20241101 | 3,180 | 3,204 | 3,170 | 3,199 | 1,740,800 | -23 | 99% | 101% | 91% | ▼▼▼ | 102% | 107% | 103% | 92% | 103% |
| 20241105 | 3,180 | 3,279 | 3,167 | 3,245 | 1,736,900 | 46 | 101% | 102% | 100% | ▲ | 103% | 104% | 101% | 93% | 105% |
| 20241106 | 3,259 | 3,384 | 3,255 | 3,348 | 2,922,000 | 103 | 103% | 103% | 168% | ▲▲ | 98% | 102% | 99% | 96% | 108% |
| 20241107 | 3,300 | 3,310 | 3,194 | 3,222 | 4,259,100 | -126 | 96% | 98% | 146% | ▼ | 101% | 100% | 100% | 92% | 104% |
| 20241108 | 3,292 | 3,332 | 3,241 | 3,321 | 2,888,500 | 99 | 103% | 101% | 68% | ▲ | 102% | 98% | 98% | 97% | 107% |
| 20241111 | 3,330 | 3,406 | 3,310 | 3,400 | 1,915,600 | 79 | 102% | 102% | 66% | ▲▲ | 99% | 97% | 96% | 100% | 110% |
| 20241112 | 3,410 | 3,433 | 3,353 | 3,375 | 1,901,700 | -25 | 99% | 99% | 99% | ▼ | 98% | 98% | 98% | 99% | 109% |
| 20241113 | 3,360 | 3,375 | 3,300 | 3,304 | 1,822,800 | -71 | 98% | 98% | 96% | ▼▼ | 98% | 95% | 99% | 97% | 107% |
| 20241114 | 3,332 | 3,339 | 3,277 | 3,277 | 1,592,000 | -27 | 99% | 98% | 87% | ▼▼▼ | 98% | 96% | 102% | 96% | 106% |
| 20241115 | 3,289 | 3,296 | 3,239 | 3,239 | 2,159,000 | -38 | 99% | 98% | 136% | ▼▼▼▼ | 102% | 97% | 110% | 95% | 105% |
| 20241118 | 3,244 | 3,309 | 3,232 | 3,293 | 1,399,400 | 54 | 102% | 102% | 65% | ▲ | 96% | 98% | 111% | 97% | 106% |
| 20241119 | 3,309 | 3,339 | 3,006 | 3,167 | 6,004,400 | -126 | 96% | 96% | 429% | ▼ | 100% | 104% | 120% | 93% | 102% |
| 20241120 | 3,136 | 3,185 | 3,073 | 3,131 | 4,142,500 | -36 | 99% | 100% | 69% | ▼▼ | 101% | 105% | 120% | 92% | 101% |
| 20241121 | 3,123 | 3,158 | 3,085 | 3,144 | 2,583,200 | 13 | 100% | 101% | 62% | ▲ | 100% | 103% | 120% | 92% | 100% |
| 20241122 | 3,130 | 3,148 | 3,097 | 3,142 | 1,919,600 | -2 | 100% | 100% | 74% | ▼ | 101% | 101% | 118% | 92% | 100% |
| 20241125 | 3,188 | 3,245 | 3,165 | 3,231 | 2,965,900 | 89 | 103% | 101% | 155% | ▲ | 102% | 99% | 117% | 95% | 103% |
| 20241126 | 3,221 | 3,282 | 3,217 | 3,277 | 1,708,500 | 46 | 101% | 102% | 58% | ▲▲ | 99% | 98% | 116% | 96% | 105% |
| 20241127 | 3,263 | 3,280 | 3,188 | 3,224 | 2,016,900 | -53 | 98% | 99% | 118% | ▼ | 100% | 100% | 118% | 95% | 103% |
| 20241128 | 3,209 | 3,236 | 3,180 | 3,218 | 1,823,000 | -6 | 100% | 100% | 90% | ▼▼ | 99% | 100% | 118% | 95% | 103% |
| 20241129 | 3,200 | 3,200 | 3,140 | 3,160 | 1,837,100 | -58 | 98% | 99% | 101% | ▼▼▼ | 101% | 102% | 120% | 93% | 101% |
| 20241202 | 3,151 | 3,199 | 3,138 | 3,179 | 1,344,200 | 19 | 101% | 101% | 73% | ▲ | 101% | 104% | 119% | 94% | 102% |
| 20241203 | 3,160 | 3,202 | 3,159 | 3,200 | 2,687,800 | 21 | 101% | 101% | 200% | ▲▲ | 102% | 104% | 119% | 94% | 102% |
| 20241204 | 3,160 | 3,225 | 3,148 | 3,209 | 2,277,300 | 9 | 100% | 102% | 85% | ▲▲▲ | 100% | 103% | 118% | 94% | 102% |
| 20241205 | 3,210 | 3,229 | 3,190 | 3,202 | 2,924,600 | -7 | 100% | 100% | 128% | ▼ | 100% | 105% | 118% | 94% | 102% |
| 20241206 | 3,196 | 3,209 | 3,157 | 3,202 | 3,085,000 | 0 | 100% | 100% | 105% | -- | 101% | 110% | 0% | 94% | 102% |
| 20241209 | 3,251 | 3,302 | 3,230 | 3,283 | 2,586,200 | 81 | 103% | 101% | 84% | ▲ | 100% | 111% | 0% | 97% | 105% |
| 20241210 | 3,312 | 3,328 | 3,246 | 3,299 | 1,840,000 | 16 | 100% | 100% | 71% | ▲▲ | 98% | 113% | 0% | 100% | 105% |
| 20241211 | 3,340 | 3,340 | 3,263 | 3,279 | 2,054,600 | -20 | 99% | 98% | 112% | ▼ | 101% | 114% | 0% | 99% | 105% |
| 20241212 | 3,309 | 3,349 | 3,298 | 3,342 | 1,916,800 | 63 | 102% | 101% | 93% | ▲ | 108% | 112% | 0% | 100% | 107% |
| 20241213 | 3,328 | 3,647 | 3,273 | 3,579 | 10,840,900 | 237 | 107% | 108% | 566% | ▲▲ | 103% | 106% | 0% | 100% | 114% |
| 20241216 | 3,559 | 3,679 | 3,539 | 3,679 | 3,678,400 | 100 | 103% | 103% | 34% | ▲▲▲ | 101% | 101% | 0% | 100% | 118% |
| 20241217 | 3,719 | 3,803 | 3,700 | 3,759 | 3,367,100 | 80 | 102% | 101% | 92% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 120% |
| 20241218 | 3,728 | 3,759 | 3,704 | 3,713 | 2,183,700 | -46 | 99% | 100% | 65% | ▼ | 101% | 0% | 0% | 99% | 118% |
| 20241219 | 3,666 | 3,732 | 3,614 | 3,711 | 1,965,100 | -2 | 100% | 101% | 90% | ▼▼ | 100% | 0% | 0% | 99% | 118% |
| 20241220 | 3,770 | 3,823 | 3,750 | 3,773 | 7,123,200 | 62 | 102% | 100% | 362% | ▲ | % | % | % | 100% | 119% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 265,400 | 527,100 | 67,100 | 245,800 | 198,300 | 281,300 |
| 2024-12-06 | 157,500 | 638,500 | 49,500 | 187,300 | 108,000 | 451,200 |
| 2024-11-29 | 154,800 | 669,400 | 48,500 | 186,100 | 106,300 | 483,300 |
| 2024-11-22 | 165,000 | 652,200 | 46,300 | 189,300 | 118,700 | 462,900 |
| 2024-11-15 | 147,400 | 485,800 | 28,700 | 158,400 | 118,700 | 327,400 |
| 2024-11-08 | 133,200 | 415,700 | 26,200 | 123,700 | 107,000 | 292,000 |
| 2024-11-01 | 136,900 | 428,500 | 25,900 | 120,800 | 111,000 | 307,700 |
| 2024-10-25 | 127,700 | 580,900 | 12,500 | 274,500 | 115,200 | 306,400 |
| 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 |
|---|---|---|---|
| 20241106 | 11:35 | バンダイナムコ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241023 | 15:00 | バンダイナムコ | 業績予想の修正に関するお知らせ |
| 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
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 | 2024-12-22 00:26:11 |
| 7832 | 2 | 竹中 一博 | 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 | 2024-12-17 13:29:14 |
| 7832 | 2 | 半期報告書（2024年11月11日更新）364.0 KB | 2024-11-11 22:30:39 |
| 7832 | 2 | 質疑応答154.7 KB | 2024-11-07 21:31:46 |
| 7832 | 2 | プレゼン資料3.4 MB | 2024-11-07 21:31:44 |
| 7832 | 2 | プレゼン資料3.4 MB | 2024-11-06 20:30:33 |
| 7832 | 2 | 補足資料408.3 KB | 2024-11-06 20:30:31 |
| 7832 | 2 | 決算短信914.5 KB | 2024-11-06 20:30:29 |
| 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 |