| 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 | 3,400 | 3,415 | 3,375 | 3,390 | 33,500 | 20 | 101% | 100% | 77% | ▲▲▲▲ | 100% | 98% | 101% | 95% | 103% |
| 20240925 | 3,375 | 3,400 | 3,365 | 3,380 | 36,100 | -10 | 100% | 100% | 108% | ▼ | 101% | 100% | 101% | 95% | 103% |
| 20240926 | 3,380 | 3,445 | 3,365 | 3,425 | 101,800 | 45 | 101% | 101% | 282% | ▲ | 101% | 100% | 101% | 96% | 104% |
| 20240927 | 3,370 | 3,425 | 3,370 | 3,405 | 38,500 | -20 | 99% | 101% | 38% | ▼ | 100% | 102% | 104% | 95% | 104% |
| 20240930 | 3,280 | 3,320 | 3,275 | 3,295 | 68,200 | -110 | 97% | 100% | 177% | ▼▼ | 100% | 102% | 103% | 92% | 100% |
| 20241001 | 3,310 | 3,320 | 3,285 | 3,305 | 32,800 | 10 | 100% | 100% | 48% | ▲ | 102% | 102% | 103% | 93% | 101% |
| 20241002 | 3,305 | 3,385 | 3,285 | 3,365 | 51,900 | 60 | 102% | 102% | 158% | ▲▲ | 98% | 98% | 99% | 94% | 102% |
| 20241003 | 3,435 | 3,445 | 3,350 | 3,350 | 28,400 | -15 | 100% | 98% | 55% | ▼ | 100% | 101% | 100% | 97% | 102% |
| 20241004 | 3,340 | 3,370 | 3,320 | 3,355 | 33,600 | 5 | 100% | 100% | 118% | ▲ | 99% | 98% | 97% | 98% | 102% |
| 20241007 | 3,410 | 3,410 | 3,350 | 3,370 | 35,300 | 15 | 100% | 99% | 105% | ▲▲ | 100% | 101% | 99% | 98% | 103% |
| 20241008 | 3,325 | 3,350 | 3,290 | 3,320 | 64,900 | -50 | 99% | 100% | 184% | ▼ | 101% | 102% | 101% | 97% | 101% |
| 20241009 | 3,320 | 3,370 | 3,295 | 3,360 | 47,400 | 40 | 101% | 101% | 73% | ▲ | 99% | 99% | 99% | 98% | 102% |
| 20241010 | 3,360 | 3,360 | 3,315 | 3,340 | 53,000 | -20 | 99% | 99% | 112% | ▼ | 100% | 103% | 101% | 98% | 102% |
| 20241011 | 3,320 | 3,355 | 3,305 | 3,320 | 43,800 | -20 | 99% | 100% | 83% | ▼▼ | 100% | 101% | 99% | 97% | 101% |
| 20241015 | 3,365 | 3,390 | 3,350 | 3,370 | 60,700 | 50 | 102% | 100% | 139% | ▲ | 101% | 102% | 101% | 98% | 103% |
| 20241016 | 3,300 | 3,335 | 3,290 | 3,335 | 53,700 | -35 | 99% | 101% | 88% | ▼ | 100% | 98% | 100% | 97% | 102% |
| 20241017 | 3,335 | 3,360 | 3,330 | 3,330 | 24,500 | -5 | 100% | 100% | 46% | ▼▼ | 102% | 96% | 100% | 97% | 101% |
| 20241018 | 3,355 | 3,420 | 3,350 | 3,410 | 47,800 | 80 | 102% | 102% | 195% | ▲ | 99% | 94% | 99% | 100% | 103% |
| 20241021 | 3,390 | 3,395 | 3,350 | 3,350 | 37,400 | -60 | 98% | 99% | 78% | ▼ | 97% | 97% | 99% | 98% | 102% |
| 20241022 | 3,360 | 3,365 | 3,260 | 3,265 | 62,900 | -85 | 97% | 97% | 168% | ▼▼ | 99% | 100% | 103% | 95% | 100% |
| 20241023 | 3,250 | 3,290 | 3,220 | 3,230 | 55,800 | -35 | 99% | 99% | 89% | ▼▼▼ | 100% | 102% | 103% | 94% | 100% |
| 20241024 | 3,205 | 3,230 | 3,175 | 3,195 | 49,100 | -35 | 99% | 100% | 88% | ▼▼▼▼ | 99% | 103% | 104% | 93% | 100% |
| 20241025 | 3,195 | 3,230 | 3,155 | 3,175 | 31,800 | -20 | 99% | 99% | 65% | ▼▼▼▼▼ | 102% | 103% | 103% | 93% | 100% |
| 20241028 | 3,200 | 3,255 | 3,175 | 3,255 | 35,000 | 80 | 103% | 102% | 110% | ▲ | 100% | 101% | 102% | 95% | 103% |
| 20241029 | 3,250 | 3,255 | 3,220 | 3,240 | 52,200 | -15 | 100% | 100% | 149% | ▼ | 101% | 102% | 102% | 95% | 102% |
| 20241030 | 3,240 | 3,280 | 3,220 | 3,280 | 163,100 | 40 | 101% | 101% | 312% | ▲ | 100% | 102% | 101% | 96% | 103% |
| 20241031 | 3,290 | 3,330 | 3,270 | 3,305 | 42,300 | 25 | 101% | 100% | 26% | ▲▲ | 99% | 102% | 101% | 97% | 104% |
| 20241101 | 3,270 | 3,280 | 3,225 | 3,240 | 33,000 | -65 | 98% | 99% | 78% | ▼ | 100% | 100% | 101% | 95% | 102% |
| 20241105 | 3,280 | 3,305 | 3,255 | 3,280 | 40,600 | 40 | 101% | 100% | 123% | ▲ | 100% | 99% | 101% | 96% | 103% |
| 20241106 | 3,300 | 3,330 | 3,280 | 3,295 | 28,400 | 15 | 100% | 100% | 70% | ▲▲ | 100% | 98% | 100% | 97% | 104% |
| 20241107 | 3,330 | 3,380 | 3,325 | 3,340 | 62,700 | 45 | 101% | 100% | 221% | ▲▲▲ | 98% | 97% | 99% | 98% | 105% |
| 20241108 | 3,360 | 3,360 | 3,280 | 3,280 | 42,100 | -60 | 98% | 98% | 67% | ▼ | 99% | 98% | 101% | 96% | 103% |
| 20241111 | 3,300 | 3,305 | 3,230 | 3,260 | 39,500 | -20 | 99% | 99% | 94% | ▼▼ | 100% | 99% | 101% | 96% | 103% |
| 20241112 | 3,290 | 3,295 | 3,250 | 3,275 | 35,900 | 15 | 100% | 100% | 91% | ▲ | 99% | 101% | 102% | 96% | 103% |
| 20241113 | 3,265 | 3,265 | 3,220 | 3,235 | 45,400 | -40 | 99% | 99% | 126% | ▼ | 100% | 102% | 103% | 95% | 102% |
| 20241114 | 3,245 | 3,290 | 3,230 | 3,245 | 39,200 | 10 | 100% | 100% | 86% | ▲ | 101% | 102% | 103% | 95% | 102% |
| 20241115 | 3,225 | 3,305 | 3,225 | 3,245 | 47,000 | 0 | 100% | 101% | 120% | -- | 100% | 102% | 103% | 95% | 102% |
| 20241118 | 3,245 | 3,315 | 3,230 | 3,250 | 47,400 | 5 | 100% | 100% | 101% | ▲ | 101% | 101% | 101% | 97% | 102% |
| 20241119 | 3,285 | 3,340 | 3,280 | 3,310 | 53,500 | 60 | 102% | 101% | 113% | ▲▲ | 99% | 99% | 100% | 99% | 104% |
| 20241120 | 3,335 | 3,355 | 3,300 | 3,305 | 34,400 | -5 | 100% | 99% | 64% | ▼ | 100% | 99% | 101% | 99% | 104% |
| 20241121 | 3,305 | 3,335 | 3,290 | 3,300 | 25,200 | -5 | 100% | 100% | 73% | ▼▼ | 100% | 99% | 101% | 99% | 104% |
| 20241122 | 3,300 | 3,335 | 3,300 | 3,305 | 25,700 | 5 | 100% | 100% | 102% | ▲ | 99% | 99% | 100% | 99% | 104% |
| 20241125 | 3,325 | 3,350 | 3,285 | 3,285 | 45,200 | -20 | 99% | 99% | 176% | ▼ | 100% | 101% | 101% | 98% | 102% |
| 20241126 | 3,285 | 3,305 | 3,255 | 3,270 | 29,000 | -15 | 100% | 100% | 64% | ▼▼ | 99% | 102% | 101% | 98% | 101% |
| 20241127 | 3,255 | 3,260 | 3,215 | 3,230 | 47,000 | -40 | 99% | 99% | 162% | ▼▼▼ | 101% | 103% | 102% | 97% | 100% |
| 20241128 | 3,235 | 3,275 | 3,220 | 3,270 | 27,400 | 40 | 101% | 101% | 58% | ▲ | 101% | 102% | 99% | 98% | 101% |
| 20241129 | 3,265 | 3,295 | 3,265 | 3,285 | 29,100 | 15 | 100% | 101% | 106% | ▲▲ | 100% | 100% | 97% | 98% | 102% |
| 20241202 | 3,305 | 3,315 | 3,270 | 3,305 | 28,900 | 20 | 101% | 100% | 99% | ▲▲▲ | 100% | 100% | 96% | 99% | 102% |
| 20241203 | 3,305 | 3,350 | 3,300 | 3,320 | 35,900 | 15 | 100% | 100% | 124% | ▲▲▲▲ | 99% | 101% | 96% | 99% | 103% |
| 20241204 | 3,300 | 3,310 | 3,260 | 3,260 | 44,900 | -60 | 98% | 99% | 125% | ▼ | 101% | 101% | 95% | 98% | 101% |
| 20241205 | 3,295 | 3,315 | 3,270 | 3,315 | 47,900 | 55 | 102% | 101% | 107% | ▲ | 100% | 99% | 94% | 100% | 103% |
| 20241206 | 3,325 | 3,325 | 3,300 | 3,310 | 29,900 | -5 | 100% | 100% | 62% | ▼ | 100% | 100% | 0% | 100% | 102% |
| 20241209 | 3,305 | 3,325 | 3,290 | 3,310 | 27,900 | 0 | 100% | 100% | 93% | -- | 100% | 98% | 0% | 100% | 102% |
| 20241210 | 3,325 | 3,345 | 3,300 | 3,330 | 38,100 | 20 | 101% | 100% | 137% | ▲ | 99% | 97% | 0% | 100% | 103% |
| 20241211 | 3,330 | 3,330 | 3,290 | 3,300 | 31,500 | -30 | 99% | 99% | 83% | ▼ | 99% | 95% | 0% | 99% | 102% |
| 20241212 | 3,340 | 3,340 | 3,300 | 3,300 | 26,200 | 0 | 100% | 99% | 83% | -- | 99% | 97% | 0% | 99% | 102% |
| 20241213 | 3,265 | 3,285 | 3,235 | 3,245 | 58,900 | -55 | 98% | 99% | 225% | ▼ | 99% | 97% | 0% | 97% | 100% |
| 20241216 | 3,255 | 3,265 | 3,210 | 3,215 | 30,100 | -30 | 99% | 99% | 51% | ▼▼ | 99% | 98% | 0% | 97% | 100% |
| 20241217 | 3,205 | 3,215 | 3,170 | 3,175 | 64,100 | -40 | 99% | 99% | 213% | ▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241218 | 3,180 | 3,195 | 3,165 | 3,170 | 43,300 | -5 | 100% | 100% | 68% | ▼▼▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241219 | 3,120 | 3,170 | 3,120 | 3,145 | 49,100 | -25 | 99% | 101% | 113% | ▼▼▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241220 | 3,150 | 3,170 | 3,140 | 3,140 | 49,500 | -5 | 100% | 100% | 101% | ▼▼▼▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 3,300 | 59,000 | 3,100 | 31,400 | 200 | 27,600 |
| 2024-12-06 | 12,200 | 54,200 | 10,200 | 30,200 | 2,000 | 24,000 |
| 2024-11-29 | 11,400 | 59,600 | 10,200 | 30,500 | 1,200 | 29,100 |
| 2024-11-22 | 12,400 | 53,400 | 10,400 | 29,200 | 2,000 | 24,200 |
| 2024-11-15 | 11,700 | 59,900 | 10,400 | 29,400 | 1,300 | 30,500 |
| 2024-11-08 | 11,200 | 68,800 | 10,300 | 29,900 | 900 | 38,900 |
| 2024-11-01 | 10,900 | 76,200 | 10,300 | 31,800 | 600 | 44,400 |
| 2024-10-25 | 10,700 | 78,200 | 10,200 | 32,300 | 500 | 45,900 |
| 2024-10-18 | 13,000 | 76,600 | 10,200 | 30,900 | 2,800 | 45,700 |
| 2024-10-11 | 11,200 | 85,100 | 10,200 | 30,700 | 1,000 | 54,400 |
| 2024-10-04 | 11,600 | 84,300 | 10,200 | 29,900 | 1,400 | 54,400 |
| 2024-09-27 | 11,200 | 82,700 | 10,200 | 31,000 | 1,000 | 51,700 |
| 2024-09-20 | 10,900 | 90,200 | 10,200 | 35,200 | 700 | 55,000 |
| 2024-09-13 | 10,800 | 96,700 | 10,200 | 34,600 | 600 | 62,100 |
| 2024-09-06 | 11,700 | 89,300 | 10,200 | 33,100 | 1,500 | 56,200 |
| 2024-08-30 | 11,900 | 95,800 | 10,200 | 38,600 | 1,700 | 57,200 |
| 2024-08-23 | 11,400 | 118,900 | 10,200 | 56,900 | 1,200 | 62,000 |
| 2024-08-16 | 11,500 | 119,400 | 10,200 | 55,900 | 1,300 | 63,500 |
| 2024-08-09 | 11,500 | 124,600 | 10,200 | 55,000 | 1,300 | 69,600 |
| 2024-08-02 | 12,000 | 131,400 | 10,200 | 56,100 | 1,800 | 75,300 |
| 2024-07-26 | 13,700 | 135,100 | 10,200 | 57,500 | 3,500 | 77,600 |
| 2024-07-19 | 15,000 | 120,500 | 10,200 | 57,400 | 4,800 | 63,100 |
| 2024-07-12 | 15,100 | 121,600 | 10,200 | 58,800 | 4,900 | 62,800 |
| 2024-07-05 | 14,100 | 121,300 | 10,200 | 47,000 | 3,900 | 74,300 |
| 2024-06-28 | 14,400 | 139,700 | 10,200 | 45,900 | 4,200 | 93,800 |
| 2024-06-21 | 14,600 | 160,800 | 10,500 | 50,500 | 4,100 | 110,300 |
| 2024-06-14 | 14,900 | 130,800 | 10,400 | 40,400 | 4,500 | 90,400 |
| 2024-06-07 | 15,800 | 144,400 | 10,400 | 40,400 | 5,400 | 104,000 |
| 2024-05-31 | 14,600 | 126,400 | 9,400 | 39,000 | 5,200 | 87,400 |
| 2024-05-24 | 14,300 | 110,400 | 8,300 | 37,000 | 6,000 | 73,400 |
| 2024-05-17 | 14,400 | 102,500 | 8,300 | 33,700 | 6,100 | 68,800 |
| 2024-05-10 | 10,700 | 39,500 | 8,400 | 20,600 | 2,300 | 18,900 |
| 2024-05-02 | 10,900 | 37,900 | 8,400 | 19,500 | 2,500 | 18,400 |
| 2024-04-26 | 11,300 | 40,500 | 8,500 | 19,600 | 2,800 | 20,900 |
| 2024-04-19 | 12,900 | 37,600 | 8,500 | 18,500 | 4,400 | 19,100 |
| 2024-04-12 | 17,400 | 29,100 | 8,600 | 17,900 | 8,800 | 11,200 |
| 2024-04-05 | 20,000 | 29,100 | 8,600 | 18,100 | 11,400 | 11,000 |
| 2024-03-29 | 20,900 | 26,500 | 8,600 | 17,500 | 12,300 | 9,000 |
| 2024-03-22 | 21,100 | 29,500 | 8,700 | 19,800 | 12,400 | 9,700 |
| 2024-03-15 | 18,000 | 30,200 | 8,600 | 20,000 | 9,400 | 10,200 |
| 2024-03-08 | 19,000 | 35,200 | 8,600 | 23,800 | 10,400 | 11,400 |
| 2024-03-01 | 18,400 | 33,900 | 8,500 | 23,700 | 9,900 | 10,200 |
| 2024-02-22 | 13,200 | 35,000 | 8,500 | 22,800 | 4,700 | 12,200 |
| 2024-02-16 | 13,800 | 36,500 | 8,600 | 23,100 | 5,200 | 13,400 |
| 2024-02-09 | 15,300 | 40,100 | 8,500 | 24,000 | 6,800 | 16,100 |
| 2024-02-02 | 15,100 | 41,700 | 8,600 | 22,700 | 6,500 | 19,000 |
| 2024-01-26 | 12,200 | 40,900 | 8,500 | 25,600 | 3,700 | 15,300 |
| 2024-01-19 | 12,000 | 39,300 | 8,500 | 25,600 | 3,500 | 13,700 |
| 2024-01-12 | 11,600 | 43,000 | 8,500 | 25,600 | 3,100 | 17,400 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 38,317 | 0.20% | ▼ | -56,300 | 3,240 | 3,280 | 3,220 | 3,280 | 163,100 |
| 2024-10-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 94,617 | 0.50% | ▲ | 3,200 | 3,255 | 3,175 | 3,255 | 35,000 | |
| 2024-06-06 | JPM Securities Japan Co Ltd. | 92,357 | 0.49% | ▼ | -6,300 | 3,605 | 3,610 | 3,545 | 3,585 | 101,900 |
| 2024-06-05 | JPM Securities Japan Co Ltd. | 98,657 | 0.52% | ▲ | 11,069 | 3,630 | 3,665 | 3,585 | 3,585 | 133,600 |
| 2024-04-18 | JPM Securities Japan Co Ltd. | 87,588 | 0.46% | ▼ | -21,792 | 4,565 | 4,630 | 4,550 | 4,585 | 69,700 |
| 2024-04-16 | JPM Securities Japan Co Ltd. | 109,380 | 0.58% | ▼ | -19,400 | 4,790 | 4,825 | 4,645 | 4,650 | 97,500 |
| 2024-04-11 | JPM Securities Japan Co Ltd. | 128,780 | 0.68% | ▼ | -14,280 | 4,905 | 4,960 | 4,900 | 4,940 | 70,600 |
| 2024-04-04 | JPM Securities Japan Co Ltd. | 143,060 | 0.76% | ▲ | 114,956 | 5,050 | 5,110 | 5,000 | 5,020 | 59,300 |
| 2024-03-22 | J.P. MORGAN SECURITIES PLC | 77,412 | 0.41% | ▼ | -35,200 | 5,230 | 5,260 | 5,180 | 5,230 | 95,100 |
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 112,612 | 0.60% | ▲ | 4,975 | 5,030 | 4,940 | 5,030 | 45,500 | |
| 2024-03-06 | JPM Securities Japan Co Ltd. | 28,104 | 0.15% | ▼ | -71,522 | 4,755 | 4,885 | 4,740 | 4,875 | 72,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241127 | 15:30 | バルカー | 再発防止策の策定に関するお知らせ |
| 20240925 | 15:00 | バルカー | 当社執行役員および従業員による不正行為の発覚ならびに特別調査委員会の設置に関するお知らせ |
| 20240730 | 15:00 | バルカー | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240719 | 15:00 | バルカー | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 15:00 | バルカー | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240130 | 15:00 | バルカー | 代表取締役の異動及び社長交代等について |
| 20240130 | 15:00 | バルカー | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SXRB | 350 | 2024-02-22 14:48 | 株式会社バルカー | 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） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7995 | 1 | 株式会社バルカー | 2024-12-22 00:28:29 |
| 7995 | 2 | 株式会社バルカー | 2024-06-18 20:33:50 |
| 7995 | 2 | 株式会社バルカー | 2024-06-18 20:33:49 |
| 7995 | 2 | 株式会社バルカー | 2024-06-18 20:33:47 |
| 7995 | 2 | 株式会社バルカー | 2024-06-18 20:33:46 |
| 7995 | 2 | 株式会社バルカー | 2024-06-18 20:33:44 |
| 7995 | 2 | 株式会社バルカー | 2024-06-18 20:33:42 |
| 7995 | 2 | 株式会社バルカー | 2024-06-18 20:33:40 |
| 7995 | 2 | 株式会社バルカー | 2024-06-18 20:33:39 |
| 7995 | 2 | 株式会社バルカー | 2024-06-18 20:33:37 |