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

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503103,3153,3303,2853,29027,60015100%99%64%98%100%103%99%102%
202503113,2603,2703,1853,205107,900-8597%98%391%101%103%105%97%100%
202503123,2153,2553,2153,24553,60040101%101%50%100%102%100%98%101%
202503133,2453,2603,2253,24525,3000100%100%47%--101%103%97%98%101%
202503143,2103,2403,2053,23034,600-15100%101%137%101%102%96%97%101%
202503173,2503,2703,2403,27030,50040101%101%88%101%102%94%99%102%
202503183,2653,3053,2603,30037,30030101%101%122%▲▲100%101%89%100%103%
202503193,3053,3253,3053,31519,20015100%100%51%▲▲▲100%101%87%100%103%
202503213,3153,3303,3003,30030,500-15100%100%159%99%102%88%100%103%
202503243,3003,3053,2603,28035,300-2099%99%116%▼▼100%98%88%99%102%
202503253,3003,3303,2653,31523,00035101%100%65%101%94%88%100%103%
202503263,3153,3453,3003,34036,00025101%101%157%▲▲101%94%88%100%104%
202503273,3303,3603,3053,36038,90020101%101%108%▲▲▲99%94%90%100%105%
202503283,2853,2853,2303,24038,800-12096%99%100%96%92%93%96%101%
202503313,2203,2203,1053,105119,700-13596%96%309%▼▼98%89%95%92%100%
202504013,1753,1753,0953,12058,50015100%98%49%99%85%96%93%100%
202504023,1303,1303,0703,08548,700-3599%99%83%98%91%100%92%100%
202504033,0153,0352,9362,956161,900-12996%98%332%▼▼97%95%103%88%100%
202504042,9132,9132,7602,813194,300-14395%97%120%▼▼▼103%111%117%84%100%
202504082,5772,7202,5502,660136,300-15395%103%70%▼▼▼▼98%111%116%79%100%
202504092,6132,6152,5022,553136,500-10796%98%100%▼▼▼▼▼99%104%109%76%100%
202504102,7742,7882,7102,741107,200188107%99%79%102%105%114%82%107%
202504112,6932,7552,6242,75377,90012100%102%73%▲▲102%103%111%82%108%
202504142,7992,8672,7682,85267,70099104%102%87%▲▲▲98%98%106%85%112%
202504152,9392,9502,8642,893120,40041101%98%178%▲▲▲▲99%101%108%86%113%
202504162,8672,9052,8242,83474,600-5998%99%62%100%103%110%84%111%
202504172,8352,8572,8332,83834,9004100%100%47%101%102%109%84%111%
202504182,8612,8882,8422,88843,50050102%101%125%▲▲100%103%108%86%113%
202504212,8812,8992,8552,87534,800-13100%100%80%100%104%108%86%113%
202504222,8772,9052,8682,88645,90011100%100%132%100%102%106%86%113%
202504232,9352,9372,9012,92254,00036101%100%118%▲▲101%103%107%87%114%
202504242,9122,9362,9122,93037,6008100%101%70%▲▲▲100%101%104%87%115%
202504252,9642,9792,9442,96549,30035101%100%131%▲▲▲▲99%100%99%92%116%
202504283,0153,0202,9822,98243,70017101%99%89%▲▲▲▲▲100%100%103%96%117%
202504303,0003,0052,9653,00540,50023101%100%93%▲▲▲▲▲▲100%102%103%96%118%
202505012,9762,9902,9582,98167,300-2499%100%166%100%102%102%97%117%
202505023,0053,0052,9593,00057,20019101%100%85%101%105%104%100%118%
202505072,9502,9802,9342,96573,600-3599%101%129%101%105%104%99%116%
202505082,9633,0052,9442,98941,20024101%101%56%100%103%102%99%117%
202505093,0103,0403,0003,02533,10036101%100%80%▲▲102%99%102%100%118%
202505123,0203,0853,0203,07525,10050102%102%76%▲▲▲100%96%99%100%112%
202505133,1103,1403,0903,10533,70030101%100%134%▲▲▲▲100%96%100%100%113%
202505143,0953,1153,0353,09533,300-10100%100%99%96%95%99%100%109%
202505153,1003,1102,9812,98581,800-11096%96%246%▼▼100%99%103%96%105%
202505162,9852,9972,9412,98863,7003100%100%78%100%98%103%96%105%
202505192,9853,0202,9642,98552,800-3100%100%83%99%99%103%96%105%
202505202,9632,9782,9372,93847,000-4798%99%89%▼▼100%101%104%95%102%
202505212,9552,9732,9332,94632,7008100%100%70%99%104%105%95%102%
202505222,9202,9482,9002,90042,800-4698%99%131%100%106%105%93%100%
202505232,9122,9352,9012,91635,50016101%100%83%99%104%0%94%101%
202505262,9582,9662,9312,93935,40023101%99%100%▲▲101%104%0%95%101%
202505272,9592,9772,9452,97737,90038101%101%107%▲▲▲100%100%0%96%103%
202505283,0303,1103,0003,04580,10068102%100%211%▲▲▲▲101%99%0%98%105%
202505293,0553,0803,0553,08040,10035101%101%50%▲▲▲▲▲101%100%0%99%106%
202505303,0403,0903,0353,07547,800-5100%101%119%99%100%0%99%106%
202506023,0603,0753,0203,03541,000-4099%99%86%▼▼99%101%0%98%105%
202506033,0453,0453,0103,01533,100-2099%99%81%▼▼▼100%0%0%97%104%
202506043,0353,0453,0153,02025,6005100%100%77%101%0%0%97%104%
202506053,0003,0402,9983,04044,90020101%101%175%▲▲100%0%0%98%105%
202506063,0503,1003,0503,06541,40025101%100%92%▲▲▲%%%99%106%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-305,20063,6003,30030,5001,90033,100
2025-05-235,60077,2003,30035,3002,30041,900
2025-05-164,90069,0003,30031,9001,60037,100
2025-05-095,50061,6003,30032,7002,20028,900
2025-05-025,30064,3003,30032,0002,00032,300
2025-04-255,70065,9003,30032,6002,40033,300
2025-04-185,70071,6003,30032,5002,40039,100
2025-04-115,50076,6003,90033,0001,60043,600
2025-04-045,00077,7004,00036,8001,00040,900
2025-03-284,00052,4003,30033,20070019,200
2025-03-214,40051,9003,30035,7001,10016,200
2025-03-144,50054,8003,30036,2001,20018,600
2025-03-075,00046,0003,30032,3001,70013,700
2025-02-284,80045,1003,30030,5001,50014,600
2025-02-214,80045,6003,30031,2001,50014,400
2025-02-145,70050,0003,30033,5002,40016,500
2025-02-075,20051,9003,30032,9001,90019,000
2025-01-317,00049,7003,10030,6003,90019,100
2025-01-246,10038,3003,10028,0003,00010,300
2025-01-174,20044,6003,10029,4001,10015,200
2025-01-104,20045,4003,10029,5001,10015,900
2024-12-273,40059,5003,10034,20030025,300
2024-12-203,20073,7003,10036,30010037,400
2024-12-133,30059,0003,10031,40020027,600
2024-12-0612,20054,20010,20030,2002,00024,000
2024-11-2911,40059,60010,20030,5001,20029,100
2024-11-2212,40053,40010,40029,2002,00024,200
2024-11-1511,70059,90010,40029,4001,30030,500
2024-11-0811,20068,80010,30029,90090038,900
2024-11-0110,90076,20010,30031,80060044,400
2024-10-2510,70078,20010,20032,30050045,900
2024-10-1813,00076,60010,20030,9002,80045,700
2024-10-1111,20085,10010,20030,7001,00054,400
2024-10-0411,60084,30010,20029,9001,40054,400
2024-09-2711,20082,70010,20031,0001,00051,700
2024-09-2010,90090,20010,20035,20070055,000
2024-09-1310,80096,70010,20034,60060062,100
2024-09-0611,70089,30010,20033,1001,50056,200
2024-08-3011,90095,80010,20038,6001,70057,200
2024-08-2311,400118,90010,20056,9001,20062,000
2024-08-1611,500119,40010,20055,9001,30063,500
2024-08-0911,500124,60010,20055,0001,30069,600
2024-08-0212,000131,40010,20056,1001,80075,300
2024-07-2613,700135,10010,20057,5003,50077,600
2024-07-1915,000120,50010,20057,4004,80063,100
2024-07-1215,100121,60010,20058,8004,90062,800
2024-07-0514,100121,30010,20047,0003,90074,300
2024-06-2814,400139,70010,20045,9004,20093,800
2024-06-2114,600160,80010,50050,5004,100110,300
2024-06-1414,900130,80010,40040,4004,50090,400
2024-06-0715,800144,40010,40040,4005,400104,000
2024-05-3114,600126,4009,40039,0005,20087,400
2024-05-2414,300110,4008,30037,0006,00073,400
2024-05-1714,400102,5008,30033,7006,10068,800
2024-05-1010,70039,5008,40020,6002,30018,900
2024-05-0210,90037,9008,40019,5002,50018,400
2024-04-2611,30040,5008,50019,6002,80020,900
2024-04-1912,90037,6008,50018,5004,40019,100
2024-04-1217,40029,1008,60017,9008,80011,200
2024-04-0520,00029,1008,60018,10011,40011,000
2024-03-2920,90026,5008,60017,50012,3009,000
2024-03-2221,10029,5008,70019,80012,4009,700
2024-03-1518,00030,2008,60020,0009,40010,200
2024-03-0819,00035,2008,60023,80010,40011,400
2024-03-0118,40033,9008,50023,7009,90010,200
2024-02-2213,20035,0008,50022,8004,70012,200
2024-02-1613,80036,5008,60023,1005,20013,400
2024-02-0915,30040,1008,50024,0006,80016,100
2024-02-0215,10041,7008,60022,7006,50019,000
2024-01-2612,20040,9008,50025,6003,70015,300
2024-01-1912,00039,3008,50025,6003,50013,700
2024-01-1211,60043,0008,50025,6003,10017,400

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 INTERNATIONAL112,6080.60%1,3002,9582,9662,9312,93935,400
2025-04-30 GOLDMAN SACHS INTERNATIONAL111,3080.59%-16,7123,0003,0052,9653,00540,500
2025-04-07 GOLDMAN SACHS INTERNATIONAL128,0200.68%-3,7002,5332,5962,4932,527249,200
2025-04-04 GOLDMAN SACHS INTERNATIONAL131,7200.70%1,6002,9132,9132,7602,813194,300
2025-03-31 GOLDMAN SACHS INTERNATIONAL130,1200.69%-1,0003,2203,2203,1053,105119,700
2025-03-24 GOLDMAN SACHS INTERNATIONAL131,1200.70%1,5003,3003,3053,2603,28035,300
2025-03-12 GOLDMAN SACHS INTERNATIONAL129,6200.69%-1,8003,2153,2553,2153,24553,600
2025-02-26 GOLDMAN SACHS INTERNATIONAL131,4200.70%4,0003,2953,2953,2703,29530,900
2025-02-25 GOLDMAN SACHS INTERNATIONAL127,4200.68%32,9003,3003,3253,2853,31025,400
2025-02-18 GOLDMAN SACHS INTERNATIONAL94,5200.50%7,0003,2703,3003,2603,28535,200
2025-02-03 GOLDMAN SACHS INTERNATIONAL87,5200.46%-6,3003,2703,2853,2353,25589,200
2025-02-03 GOLDMAN SACHS INTERNATIONAL87,5200.46%-6,3003,2703,2853,2353,25589,200
2025-01-31 GOLDMAN SACHS INTERNATIONAL93,8200.50%3,2803,3103,2553,275134,900
2025-01-31 GOLDMAN SACHS INTERNATIONAL93,8200.50%5,1663,2803,3103,2553,275134,900
2025-01-27 GOLDMAN SACHS INTERNATIONAL88,6540.47%-8,7003,5703,5903,5103,520108,400
2025-01-23 GOLDMAN SACHS INTERNATIONAL97,3540.52%3,4853,5553,4803,52098,800
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.38,3170.20%-56,3003,2403,2803,2203,280163,100
2024-10-28 Integrated Core Strategies (Asia) Pte. Ltd.94,6170.50%3,2003,2553,1753,25535,000
2024-06-06 JPM Securities Japan Co Ltd.92,3570.49%-6,3003,6053,6103,5453,585101,900
2024-06-05 JPM Securities Japan Co Ltd.98,6570.52%11,0693,6303,6653,5853,585133,600
2024-04-18 JPM Securities Japan Co Ltd.87,5880.46%-21,7924,5654,6304,5504,58569,700
2024-04-16 JPM Securities Japan Co Ltd.109,3800.58%-19,4004,7904,8254,6454,65097,500
2024-04-11 JPM Securities Japan Co Ltd.128,7800.68%-14,2804,9054,9604,9004,94070,600
2024-04-04 JPM Securities Japan Co Ltd.143,0600.76%114,9565,0505,1105,0005,02059,300
2024-03-22 J.P. MORGAN SECURITIES PLC77,4120.41%-35,2005,2305,2605,1805,23095,100
2024-03-19 J.P. MORGAN SECURITIES PLC112,6120.60%4,9755,0304,9405,03045,500
2024-03-06 JPM Securities Japan Co Ltd.28,1040.15%-71,5224,7554,8854,7404,87572,700

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VA8T3502025-02-21 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)
S100SXRB3502024-02-22 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

codecatesite_titlemodified
79951 株式会社バルカー2025-06-07 10:26:45
79952 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
79952 株式会社バルカー2024-06-18 20:33:50
79952 株式会社バルカー2024-06-18 20:33:49
79952 株式会社バルカー2024-06-18 20:33:47
79952 株式会社バルカー2024-06-18 20:33:46
79952 株式会社バルカー2024-06-18 20:33:44
79952 株式会社バルカー2024-06-18 20:33:42
79952 株式会社バルカー2024-06-18 20:33:40
79952 株式会社バルカー2024-06-18 20:33:39