株式銘柄のスクリーニング「kabuu」(7995--バルカー)

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
20250310	3,315	3,330	3,285	3,290	27,600	15	100%	99%	64%	▲	98%	100%	103%	99%	102%
20250311	3,260	3,270	3,185	3,205	107,900	-85	97%	98%	391%	▼	101%	103%	105%	97%	100%
20250312	3,215	3,255	3,215	3,245	53,600	40	101%	101%	50%	▲	100%	102%	100%	98%	101%
20250313	3,245	3,260	3,225	3,245	25,300	0	100%	100%	47%	--	101%	103%	97%	98%	101%
20250314	3,210	3,240	3,205	3,230	34,600	-15	100%	101%	137%	▼	101%	102%	96%	97%	101%
20250317	3,250	3,270	3,240	3,270	30,500	40	101%	101%	88%	▲	101%	102%	94%	99%	102%
20250318	3,265	3,305	3,260	3,300	37,300	30	101%	101%	122%	▲▲	100%	101%	89%	100%	103%
20250319	3,305	3,325	3,305	3,315	19,200	15	100%	100%	51%	▲▲▲	100%	101%	87%	100%	103%
20250321	3,315	3,330	3,300	3,300	30,500	-15	100%	100%	159%	▼	99%	102%	88%	100%	103%
20250324	3,300	3,305	3,260	3,280	35,300	-20	99%	99%	116%	▼▼	100%	98%	88%	99%	102%
20250325	3,300	3,330	3,265	3,315	23,000	35	101%	100%	65%	▲	101%	94%	88%	100%	103%
20250326	3,315	3,345	3,300	3,340	36,000	25	101%	101%	157%	▲▲	101%	94%	88%	100%	104%
20250327	3,330	3,360	3,305	3,360	38,900	20	101%	101%	108%	▲▲▲	99%	94%	90%	100%	105%
20250328	3,285	3,285	3,230	3,240	38,800	-120	96%	99%	100%	▼	96%	92%	93%	96%	101%
20250331	3,220	3,220	3,105	3,105	119,700	-135	96%	96%	309%	▼▼	98%	89%	95%	92%	100%
20250401	3,175	3,175	3,095	3,120	58,500	15	100%	98%	49%	▲	99%	85%	96%	93%	100%
20250402	3,130	3,130	3,070	3,085	48,700	-35	99%	99%	83%	▼	98%	91%	100%	92%	100%
20250403	3,015	3,035	2,936	2,956	161,900	-129	96%	98%	332%	▼▼	97%	95%	103%	88%	100%
20250404	2,913	2,913	2,760	2,813	194,300	-143	95%	97%	120%	▼▼▼	103%	111%	117%	84%	100%
20250408	2,577	2,720	2,550	2,660	136,300	-153	95%	103%	70%	▼▼▼▼	98%	111%	116%	79%	100%
20250409	2,613	2,615	2,502	2,553	136,500	-107	96%	98%	100%	▼▼▼▼▼	99%	104%	109%	76%	100%
20250410	2,774	2,788	2,710	2,741	107,200	188	107%	99%	79%	▲	102%	105%	114%	82%	107%
20250411	2,693	2,755	2,624	2,753	77,900	12	100%	102%	73%	▲▲	102%	103%	111%	82%	108%
20250414	2,799	2,867	2,768	2,852	67,700	99	104%	102%	87%	▲▲▲	98%	98%	106%	85%	112%
20250415	2,939	2,950	2,864	2,893	120,400	41	101%	98%	178%	▲▲▲▲	99%	101%	108%	86%	113%
20250416	2,867	2,905	2,824	2,834	74,600	-59	98%	99%	62%	▼	100%	103%	110%	84%	111%
20250417	2,835	2,857	2,833	2,838	34,900	4	100%	100%	47%	▲	101%	102%	109%	84%	111%
20250418	2,861	2,888	2,842	2,888	43,500	50	102%	101%	125%	▲▲	100%	103%	108%	86%	113%
20250421	2,881	2,899	2,855	2,875	34,800	-13	100%	100%	80%	▼	100%	104%	108%	86%	113%
20250422	2,877	2,905	2,868	2,886	45,900	11	100%	100%	132%	▲	100%	102%	106%	86%	113%
20250423	2,935	2,937	2,901	2,922	54,000	36	101%	100%	118%	▲▲	101%	103%	107%	87%	114%
20250424	2,912	2,936	2,912	2,930	37,600	8	100%	101%	70%	▲▲▲	100%	101%	104%	87%	115%
20250425	2,964	2,979	2,944	2,965	49,300	35	101%	100%	131%	▲▲▲▲	99%	100%	99%	92%	116%
20250428	3,015	3,020	2,982	2,982	43,700	17	101%	99%	89%	▲▲▲▲▲	100%	100%	103%	96%	117%
20250430	3,000	3,005	2,965	3,005	40,500	23	101%	100%	93%	▲▲▲▲▲▲	100%	102%	103%	96%	118%
20250501	2,976	2,990	2,958	2,981	67,300	-24	99%	100%	166%	▼	100%	102%	102%	97%	117%
20250502	3,005	3,005	2,959	3,000	57,200	19	101%	100%	85%	▲	101%	105%	104%	100%	118%
20250507	2,950	2,980	2,934	2,965	73,600	-35	99%	101%	129%	▼	101%	105%	104%	99%	116%
20250508	2,963	3,005	2,944	2,989	41,200	24	101%	101%	56%	▲	100%	103%	102%	99%	117%
20250509	3,010	3,040	3,000	3,025	33,100	36	101%	100%	80%	▲▲	102%	99%	102%	100%	118%
20250512	3,020	3,085	3,020	3,075	25,100	50	102%	102%	76%	▲▲▲	100%	96%	99%	100%	112%
20250513	3,110	3,140	3,090	3,105	33,700	30	101%	100%	134%	▲▲▲▲	100%	96%	100%	100%	113%
20250514	3,095	3,115	3,035	3,095	33,300	-10	100%	100%	99%	▼	96%	95%	99%	100%	109%
20250515	3,100	3,110	2,981	2,985	81,800	-110	96%	96%	246%	▼▼	100%	99%	103%	96%	105%
20250516	2,985	2,997	2,941	2,988	63,700	3	100%	100%	78%	▲	100%	98%	103%	96%	105%
20250519	2,985	3,020	2,964	2,985	52,800	-3	100%	100%	83%	▼	99%	99%	103%	96%	105%
20250520	2,963	2,978	2,937	2,938	47,000	-47	98%	99%	89%	▼▼	100%	101%	104%	95%	102%
20250521	2,955	2,973	2,933	2,946	32,700	8	100%	100%	70%	▲	99%	104%	105%	95%	102%
20250522	2,920	2,948	2,900	2,900	42,800	-46	98%	99%	131%	▼	100%	106%	105%	93%	100%
20250523	2,912	2,935	2,901	2,916	35,500	16	101%	100%	83%	▲	99%	104%	0%	94%	101%
20250526	2,958	2,966	2,931	2,939	35,400	23	101%	99%	100%	▲▲	101%	104%	0%	95%	101%
20250527	2,959	2,977	2,945	2,977	37,900	38	101%	101%	107%	▲▲▲	100%	100%	0%	96%	103%
20250528	3,030	3,110	3,000	3,045	80,100	68	102%	100%	211%	▲▲▲▲	101%	99%	0%	98%	105%
20250529	3,055	3,080	3,055	3,080	40,100	35	101%	101%	50%	▲▲▲▲▲	101%	100%	0%	99%	106%
20250530	3,040	3,090	3,035	3,075	47,800	-5	100%	101%	119%	▼	99%	100%	0%	99%	106%
20250602	3,060	3,075	3,020	3,035	41,000	-40	99%	99%	86%	▼▼	99%	101%	0%	98%	105%
20250603	3,045	3,045	3,010	3,015	33,100	-20	99%	99%	81%	▼▼▼	100%	0%	0%	97%	104%
20250604	3,035	3,045	3,015	3,020	25,600	5	100%	100%	77%	▲	101%	0%	0%	97%	104%
20250605	3,000	3,040	2,998	3,040	44,900	20	101%	101%	175%	▲▲	100%	0%	0%	98%	105%
20250606	3,050	3,100	3,050	3,065	41,400	25	101%	100%	92%	▲▲▲	%	%	%	99%	106%

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
2025-05-30	5,200	63,600	3,300	30,500	1,900	33,100
2025-05-23	5,600	77,200	3,300	35,300	2,300	41,900
2025-05-16	4,900	69,000	3,300	31,900	1,600	37,100
2025-05-09	5,500	61,600	3,300	32,700	2,200	28,900
2025-05-02	5,300	64,300	3,300	32,000	2,000	32,300
2025-04-25	5,700	65,900	3,300	32,600	2,400	33,300
2025-04-18	5,700	71,600	3,300	32,500	2,400	39,100
2025-04-11	5,500	76,600	3,900	33,000	1,600	43,600
2025-04-04	5,000	77,700	4,000	36,800	1,000	40,900
2025-03-28	4,000	52,400	3,300	33,200	700	19,200
2025-03-21	4,400	51,900	3,300	35,700	1,100	16,200
2025-03-14	4,500	54,800	3,300	36,200	1,200	18,600
2025-03-07	5,000	46,000	3,300	32,300	1,700	13,700
2025-02-28	4,800	45,100	3,300	30,500	1,500	14,600
2025-02-21	4,800	45,600	3,300	31,200	1,500	14,400
2025-02-14	5,700	50,000	3,300	33,500	2,400	16,500
2025-02-07	5,200	51,900	3,300	32,900	1,900	19,000
2025-01-31	7,000	49,700	3,100	30,600	3,900	19,100
2025-01-24	6,100	38,300	3,100	28,000	3,000	10,300
2025-01-17	4,200	44,600	3,100	29,400	1,100	15,200
2025-01-10	4,200	45,400	3,100	29,500	1,100	15,900
2024-12-27	3,400	59,500	3,100	34,200	300	25,300
2024-12-20	3,200	73,700	3,100	36,300	100	37,400
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
2025-05-26	GOLDMAN SACHS INTERNATIONAL	112,608	0.60%	▲	1,300	2,958	2,966	2,931	2,939	35,400
2025-04-30	GOLDMAN SACHS INTERNATIONAL	111,308	0.59%	▼	-16,712	3,000	3,005	2,965	3,005	40,500
2025-04-07	GOLDMAN SACHS INTERNATIONAL	128,020	0.68%	▼	-3,700	2,533	2,596	2,493	2,527	249,200
2025-04-04	GOLDMAN SACHS INTERNATIONAL	131,720	0.70%	▲	1,600	2,913	2,913	2,760	2,813	194,300
2025-03-31	GOLDMAN SACHS INTERNATIONAL	130,120	0.69%	▼	-1,000	3,220	3,220	3,105	3,105	119,700
2025-03-24	GOLDMAN SACHS INTERNATIONAL	131,120	0.70%	▲	1,500	3,300	3,305	3,260	3,280	35,300
2025-03-12	GOLDMAN SACHS INTERNATIONAL	129,620	0.69%	▼	-1,800	3,215	3,255	3,215	3,245	53,600
2025-02-26	GOLDMAN SACHS INTERNATIONAL	131,420	0.70%	▲	4,000	3,295	3,295	3,270	3,295	30,900
2025-02-25	GOLDMAN SACHS INTERNATIONAL	127,420	0.68%	▲	32,900	3,300	3,325	3,285	3,310	25,400
2025-02-18	GOLDMAN SACHS INTERNATIONAL	94,520	0.50%	▲	7,000	3,270	3,300	3,260	3,285	35,200
2025-02-03	GOLDMAN SACHS INTERNATIONAL	87,520	0.46%	▼	-6,300	3,270	3,285	3,235	3,255	89,200
2025-02-03	GOLDMAN SACHS INTERNATIONAL	87,520	0.46%	▼	-6,300	3,270	3,285	3,235	3,255	89,200
2025-01-31	GOLDMAN SACHS INTERNATIONAL	93,820	0.50%	▲		3,280	3,310	3,255	3,275	134,900
2025-01-31	GOLDMAN SACHS INTERNATIONAL	93,820	0.50%	▲	5,166	3,280	3,310	3,255	3,275	134,900
2025-01-27	GOLDMAN SACHS INTERNATIONAL	88,654	0.47%	▼	-8,700	3,570	3,590	3,510	3,520	108,400
2025-01-23	GOLDMAN SACHS INTERNATIONAL	97,354	0.52%	▲		3,485	3,555	3,480	3,520	98,800
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
20250226	15:30	バルカー	再発防止策の進捗状況に関するお知らせ
20250129	15:30	バルカー	2025年３月期第３四半期決算短信〔日本基準〕（連結）
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
S100VA8T	350	2025-02-21 15:45	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	変更報告書（特例対象株券等）
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	2025-06-07 10:26:45
7995	2	2025.03.26会社情報2025年6月25日定時株主総会日付の取締役人事	2025-03-27 02:30:21
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--バルカー-【化学】【工業用パッキン首位】樹脂、ゴム、金属など製品は多種多様売上高:617440-当期純利益:49090-総資産:744870-時価:57280865----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

7995--バルカー-【化学】【工業用パッキン首位】樹脂、ゴム、金属など製品は多種多様
売上高:617440-当期純利益:49090-総資産:744870-時価:57280865----Yahoo