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 | 1,762 | 1,763 | 1,738 | 1,738 | 18,200 | -10 | 99% | 99% | 46% | ▼▼▼ | 102% | 102% | 103% | 92% | 103% |
20250311 | 1,720 | 1,757 | 1,699 | 1,750 | 44,500 | 12 | 101% | 102% | 245% | ▲ | 101% | 102% | 102% | 93% | 104% |
20250312 | 1,736 | 1,765 | 1,736 | 1,758 | 26,800 | 8 | 100% | 101% | 60% | ▲▲ | 100% | 101% | 97% | 98% | 104% |
20250313 | 1,758 | 1,770 | 1,745 | 1,762 | 38,400 | 4 | 100% | 100% | 143% | ▲▲▲ | 100% | 102% | 94% | 99% | 104% |
20250314 | 1,746 | 1,757 | 1,738 | 1,740 | 42,900 | -22 | 99% | 100% | 112% | ▼ | 100% | 101% | 94% | 98% | 103% |
20250317 | 1,758 | 1,766 | 1,752 | 1,755 | 23,800 | 15 | 101% | 100% | 55% | ▲ | 100% | 100% | 92% | 99% | 104% |
20250318 | 1,765 | 1,781 | 1,754 | 1,764 | 60,500 | 9 | 101% | 100% | 254% | ▲▲ | 101% | 100% | 89% | 99% | 104% |
20250319 | 1,764 | 1,784 | 1,764 | 1,784 | 19,800 | 20 | 101% | 101% | 33% | ▲▲▲ | 99% | 100% | 83% | 100% | 106% |
20250321 | 1,784 | 1,788 | 1,774 | 1,775 | 44,200 | -9 | 99% | 99% | 223% | ▼ | 99% | 100% | 84% | 99% | 105% |
20250324 | 1,783 | 1,784 | 1,756 | 1,759 | 22,700 | -16 | 99% | 99% | 51% | ▼▼ | 100% | 97% | 85% | 99% | 104% |
20250325 | 1,759 | 1,768 | 1,751 | 1,759 | 14,900 | 0 | 100% | 100% | 66% | -- | 101% | 94% | 85% | 99% | 104% |
20250326 | 1,759 | 1,783 | 1,753 | 1,769 | 50,200 | 10 | 101% | 101% | 337% | ▲ | 101% | 93% | 84% | 99% | 105% |
20250327 | 1,770 | 1,779 | 1,760 | 1,779 | 51,700 | 10 | 101% | 101% | 103% | ▲▲ | 100% | 95% | 88% | 100% | 104% |
20250328 | 1,712 | 1,749 | 1,702 | 1,710 | 57,600 | -69 | 96% | 100% | 111% | ▼ | 97% | 93% | 89% | 96% | 100% |
20250331 | 1,691 | 1,691 | 1,644 | 1,648 | 47,500 | -62 | 96% | 97% | 82% | ▼▼ | 100% | 89% | 91% | 92% | 100% |
20250401 | 1,653 | 1,671 | 1,645 | 1,645 | 25,000 | -3 | 100% | 100% | 53% | ▼▼▼ | 98% | 86% | 91% | 92% | 100% |
20250402 | 1,659 | 1,659 | 1,620 | 1,620 | 25,900 | -25 | 98% | 98% | 104% | ▼▼▼▼ | 99% | 92% | 95% | 91% | 100% |
20250403 | 1,580 | 1,586 | 1,552 | 1,566 | 49,100 | -54 | 97% | 99% | 190% | ▼▼▼▼▼ | 96% | 96% | 98% | 88% | 100% |
20250404 | 1,526 | 1,528 | 1,440 | 1,463 | 75,100 | -103 | 93% | 96% | 153% | ▼▼▼▼▼▼ | 100% | 101% | 106% | 82% | 100% |
20250408 | 1,424 | 1,475 | 1,417 | 1,430 | 53,300 | -33 | 98% | 100% | 71% | ▼▼▼▼▼▼▼ | 99% | 104% | 109% | 80% | 100% |
20250409 | 1,400 | 1,411 | 1,366 | 1,385 | 60,600 | -45 | 97% | 99% | 114% | ▼▼▼▼▼▼▼▼ | 97% | 97% | 102% | 78% | 100% |
20250410 | 1,505 | 1,515 | 1,461 | 1,461 | 44,400 | 76 | 105% | 97% | 73% | ▲ | 101% | 103% | 108% | 82% | 105% |
20250411 | 1,417 | 1,448 | 1,383 | 1,438 | 43,100 | -23 | 98% | 101% | 97% | ▼ | 99% | 103% | 106% | 81% | 104% |
20250414 | 1,451 | 1,458 | 1,435 | 1,437 | 36,300 | -1 | 100% | 99% | 84% | ▼▼ | 100% | 102% | 111% | 81% | 104% |
20250415 | 1,459 | 1,467 | 1,446 | 1,456 | 38,200 | 19 | 101% | 100% | 105% | ▲ | 99% | 101% | 114% | 82% | 105% |
20250416 | 1,466 | 1,468 | 1,451 | 1,452 | 16,600 | -4 | 100% | 99% | 43% | ▼ | 100% | 103% | 115% | 81% | 105% |
20250417 | 1,456 | 1,465 | 1,446 | 1,453 | 13,800 | 1 | 100% | 100% | 83% | ▲ | 102% | 102% | 114% | 81% | 105% |
20250418 | 1,466 | 1,489 | 1,466 | 1,489 | 33,600 | 36 | 102% | 102% | 243% | ▲▲ | 99% | 101% | 112% | 84% | 108% |
20250421 | 1,490 | 1,495 | 1,467 | 1,472 | 18,300 | -17 | 99% | 99% | 54% | ▼ | 101% | 102% | 114% | 83% | 106% |
20250422 | 1,470 | 1,483 | 1,465 | 1,480 | 17,300 | 8 | 101% | 101% | 95% | ▲ | 100% | 100% | 112% | 83% | 107% |
20250423 | 1,496 | 1,509 | 1,486 | 1,494 | 33,500 | 14 | 101% | 100% | 194% | ▲▲ | 99% | 99% | 111% | 84% | 108% |
20250424 | 1,507 | 1,507 | 1,479 | 1,486 | 20,800 | -8 | 99% | 99% | 62% | ▼ | 101% | 99% | 112% | 84% | 107% |
20250425 | 1,495 | 1,504 | 1,490 | 1,503 | 16,900 | 17 | 101% | 101% | 81% | ▲ | 100% | 99% | 111% | 88% | 109% |
20250428 | 1,499 | 1,507 | 1,488 | 1,497 | 24,700 | -6 | 100% | 100% | 146% | ▼ | 99% | 99% | 111% | 91% | 108% |
20250430 | 1,505 | 1,505 | 1,482 | 1,490 | 27,200 | -7 | 100% | 99% | 110% | ▼▼ | 99% | 102% | 112% | 91% | 108% |
20250501 | 1,495 | 1,495 | 1,475 | 1,481 | 21,400 | -9 | 99% | 99% | 79% | ▼▼▼ | 99% | 103% | 110% | 91% | 107% |
20250502 | 1,488 | 1,488 | 1,464 | 1,479 | 33,300 | -2 | 100% | 99% | 156% | ▼▼▼▼ | 101% | 104% | 111% | 94% | 107% |
20250507 | 1,479 | 1,499 | 1,465 | 1,488 | 73,900 | 9 | 101% | 101% | 222% | ▲ | 101% | 103% | 111% | 99% | 107% |
20250508 | 1,485 | 1,499 | 1,464 | 1,495 | 51,700 | 7 | 100% | 101% | 70% | ▲▲ | 102% | 108% | 110% | 99% | 108% |
20250509 | 1,500 | 1,563 | 1,474 | 1,529 | 119,000 | 34 | 102% | 102% | 230% | ▲▲▲ | 100% | 109% | 108% | 100% | 110% |
20250512 | 1,533 | 1,546 | 1,524 | 1,529 | 19,500 | 0 | 100% | 100% | 16% | -- | 99% | 108% | 107% | 100% | 106% |
20250513 | 1,553 | 1,556 | 1,531 | 1,535 | 21,400 | 6 | 100% | 99% | 110% | ▲ | 99% | 109% | 109% | 100% | 107% |
20250514 | 1,531 | 1,531 | 1,486 | 1,512 | 25,500 | -23 | 99% | 99% | 119% | ▼ | 108% | 109% | 111% | 99% | 105% |
20250515 | 1,500 | 1,642 | 1,487 | 1,621 | 127,800 | 109 | 107% | 108% | 501% | ▲ | 105% | 102% | 104% | 100% | 112% |
20250516 | 1,591 | 1,687 | 1,586 | 1,668 | 83,400 | 47 | 103% | 105% | 65% | ▲▲ | 101% | 97% | 100% | 100% | 115% |
20250519 | 1,661 | 1,677 | 1,638 | 1,671 | 47,000 | 3 | 100% | 101% | 56% | ▲▲▲ | 98% | 95% | 99% | 100% | 115% |
20250520 | 1,671 | 1,685 | 1,630 | 1,637 | 46,000 | -34 | 98% | 98% | 98% | ▼ | 99% | 98% | 101% | 98% | 111% |
20250521 | 1,642 | 1,657 | 1,618 | 1,627 | 20,900 | -10 | 99% | 99% | 45% | ▼▼ | 100% | 100% | 104% | 97% | 111% |
20250522 | 1,603 | 1,621 | 1,600 | 1,603 | 44,700 | -24 | 99% | 100% | 214% | ▼▼▼ | 99% | 101% | 103% | 96% | 108% |
20250523 | 1,611 | 1,616 | 1,593 | 1,593 | 25,000 | -10 | 99% | 99% | 56% | ▼▼▼▼ | 100% | 103% | 0% | 95% | 108% |
20250526 | 1,586 | 1,592 | 1,574 | 1,582 | 35,700 | -11 | 99% | 100% | 143% | ▼▼▼▼▼ | 101% | 103% | 0% | 95% | 107% |
20250527 | 1,585 | 1,609 | 1,585 | 1,601 | 24,100 | 19 | 101% | 101% | 68% | ▲ | 100% | 102% | 0% | 96% | 108% |
20250528 | 1,606 | 1,623 | 1,603 | 1,603 | 30,300 | 2 | 100% | 100% | 126% | ▲▲ | 101% | 103% | 0% | 96% | 108% |
20250529 | 1,603 | 1,632 | 1,603 | 1,625 | 36,300 | 22 | 101% | 101% | 120% | ▲▲▲ | 101% | 103% | 0% | 97% | 110% |
20250530 | 1,603 | 1,637 | 1,603 | 1,626 | 22,500 | 1 | 100% | 101% | 62% | ▲▲▲▲ | 100% | 103% | 0% | 97% | 110% |
20250602 | 1,616 | 1,635 | 1,602 | 1,611 | 30,300 | -15 | 99% | 100% | 135% | ▼ | 102% | 103% | 0% | 96% | 109% |
20250603 | 1,611 | 1,656 | 1,611 | 1,646 | 37,000 | 35 | 102% | 102% | 122% | ▲ | 100% | 0% | 0% | 99% | 111% |
20250604 | 1,646 | 1,659 | 1,638 | 1,644 | 30,900 | -2 | 100% | 100% | 84% | ▼ | 100% | 0% | 0% | 98% | 110% |
20250605 | 1,649 | 1,668 | 1,644 | 1,657 | 31,000 | 13 | 101% | 100% | 100% | ▲ | 100% | 0% | 0% | 99% | 110% |
20250606 | 1,660 | 1,676 | 1,655 | 1,662 | 27,200 | 5 | 100% | 100% | 88% | ▲▲ | % | % | % | 99% | 110% |
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 | 1,700 | 112,000 | 0 | 90,700 | 1,700 | 21,300 |
2025-05-23 | 3,300 | 113,400 | 0 | 89,600 | 3,300 | 23,800 |
2025-05-16 | 2,000 | 118,900 | 0 | 91,800 | 2,000 | 27,100 |
2025-05-09 | 1,500 | 95,700 | 0 | 79,200 | 1,500 | 16,500 |
2025-05-02 | 1,400 | 100,900 | 0 | 80,000 | 1,400 | 20,900 |
2025-04-25 | 1,200 | 99,400 | 0 | 80,200 | 1,200 | 19,200 |
2025-04-18 | 1,200 | 99,000 | 100 | 80,400 | 1,100 | 18,600 |
2025-04-11 | 1,600 | 101,400 | 0 | 80,700 | 1,600 | 20,700 |
2025-04-04 | 2,800 | 103,800 | 0 | 80,100 | 2,800 | 23,700 |
2025-03-28 | 2,500 | 99,500 | 0 | 77,100 | 2,500 | 22,400 |
2025-03-21 | 2,800 | 91,400 | 0 | 76,900 | 2,800 | 14,500 |
2025-03-14 | 2,900 | 87,700 | 400 | 71,800 | 2,500 | 15,900 |
2025-03-07 | 3,200 | 85,500 | 400 | 72,100 | 2,800 | 13,400 |
2025-02-28 | 1,300 | 89,700 | 0 | 72,700 | 1,300 | 17,000 |
2025-02-21 | 1,600 | 90,000 | 200 | 73,100 | 1,400 | 16,900 |
2025-02-14 | 3,600 | 91,000 | 200 | 72,800 | 3,400 | 18,200 |
2025-02-07 | 1,300 | 83,000 | 200 | 73,800 | 1,100 | 9,200 |
2025-01-31 | 2,600 | 83,700 | 200 | 73,900 | 2,400 | 9,800 |
2025-01-24 | 2,400 | 88,600 | 200 | 74,300 | 2,200 | 14,300 |
2025-01-17 | 2,300 | 88,900 | 200 | 75,700 | 2,100 | 13,200 |
2025-01-10 | 8,500 | 85,900 | 6,800 | 74,100 | 1,700 | 11,800 |
2024-12-27 | 9,300 | 82,700 | 6,600 | 73,800 | 2,700 | 8,900 |
2024-12-20 | 9,800 | 78,600 | 6,600 | 67,600 | 3,200 | 11,000 |
2024-12-13 | 9,200 | 54,100 | 6,600 | 42,900 | 2,600 | 11,200 |
2024-12-06 | 17,500 | 57,000 | 13,100 | 40,100 | 4,400 | 16,900 |
2024-11-29 | 14,500 | 63,300 | 13,100 | 39,800 | 1,400 | 23,500 |
2024-11-22 | 14,700 | 57,600 | 13,100 | 37,700 | 1,600 | 19,900 |
2024-11-15 | 14,800 | 61,000 | 13,100 | 39,500 | 1,700 | 21,500 |
2024-11-08 | 13,800 | 58,000 | 13,100 | 38,900 | 700 | 19,100 |
2024-11-01 | 14,300 | 57,400 | 13,100 | 38,700 | 1,200 | 18,700 |
2024-10-25 | 14,500 | 60,000 | 13,800 | 40,000 | 700 | 20,000 |
2024-10-18 | 13,900 | 59,800 | 13,000 | 39,900 | 900 | 19,900 |
2024-10-11 | 13,700 | 59,000 | 13,000 | 39,500 | 700 | 19,500 |
2024-10-04 | 13,600 | 57,900 | 13,000 | 38,900 | 600 | 19,000 |
2024-09-27 | 14,300 | 58,100 | 13,000 | 38,600 | 1,300 | 19,500 |
2024-09-20 | 15,100 | 60,600 | 13,000 | 40,000 | 2,100 | 20,600 |
2024-09-13 | 14,600 | 62,300 | 13,000 | 39,900 | 1,600 | 22,400 |
2024-09-06 | 15,000 | 70,900 | 13,000 | 40,200 | 2,000 | 30,700 |
2024-08-30 | 15,300 | 72,300 | 13,000 | 39,700 | 2,300 | 32,600 |
2024-08-23 | 14,400 | 73,000 | 13,300 | 41,600 | 1,100 | 31,400 |
2024-08-16 | 14,000 | 68,500 | 13,600 | 38,700 | 400 | 29,800 |
2024-08-09 | 14,100 | 65,600 | 13,000 | 44,500 | 1,100 | 21,100 |
2024-08-02 | 13,500 | 82,400 | 13,000 | 60,200 | 500 | 22,200 |
2024-07-26 | 15,200 | 80,900 | 13,000 | 60,300 | 2,200 | 20,600 |
2024-07-19 | 16,900 | 84,800 | 13,000 | 65,200 | 3,900 | 19,600 |
2024-07-12 | 15,500 | 89,000 | 13,000 | 66,500 | 2,500 | 22,500 |
2024-07-05 | 16,300 | 87,600 | 13,000 | 63,500 | 3,300 | 24,100 |
2024-06-28 | 14,700 | 94,300 | 11,100 | 68,400 | 3,600 | 25,900 |
2024-06-21 | 15,800 | 93,600 | 11,100 | 69,900 | 4,700 | 23,700 |
2024-06-14 | 12,000 | 97,300 | 11,000 | 69,700 | 1,000 | 27,600 |
2024-06-07 | 12,300 | 96,700 | 11,000 | 69,000 | 1,300 | 27,700 |
2024-05-31 | 12,900 | 98,100 | 11,000 | 70,100 | 1,900 | 28,000 |
2024-05-24 | 13,600 | 97,200 | 11,000 | 69,500 | 2,600 | 27,700 |
2024-05-17 | 13,200 | 93,800 | 11,000 | 64,000 | 2,200 | 29,800 |
2024-05-10 | 12,100 | 80,200 | 11,000 | 54,100 | 1,100 | 26,100 |
2024-05-02 | 12,400 | 82,500 | 11,000 | 54,400 | 1,400 | 28,100 |
2024-04-26 | 12,200 | 83,700 | 11,000 | 54,300 | 1,200 | 29,400 |
2024-04-19 | 12,400 | 86,500 | 11,000 | 53,700 | 1,400 | 32,800 |
2024-04-12 | 13,200 | 85,400 | 11,100 | 55,400 | 2,100 | 30,000 |
2024-04-05 | 13,800 | 85,300 | 11,000 | 55,900 | 2,800 | 29,400 |
2024-03-29 | 2,300 | 86,400 | 0 | 55,900 | 2,300 | 30,500 |
2024-03-22 | 2,200 | 86,200 | 700 | 55,500 | 1,500 | 30,700 |
2024-03-15 | 2,100 | 117,900 | 600 | 86,300 | 1,500 | 31,600 |
2024-03-08 | 2,200 | 126,400 | 700 | 92,000 | 1,500 | 34,400 |
2024-03-01 | 2,000 | 64,600 | 100 | 28,400 | 1,900 | 36,200 |
2024-02-22 | 2,300 | 63,100 | 0 | 29,000 | 2,300 | 34,100 |
2024-02-16 | 2,400 | 55,500 | 0 | 22,600 | 2,400 | 32,900 |
2024-02-09 | 4,100 | 56,100 | 100 | 23,200 | 4,000 | 32,900 |
2024-02-02 | 2,900 | 45,400 | 300 | 14,200 | 2,600 | 31,200 |
2024-01-26 | 13,800 | 46,000 | 500 | 14,400 | 13,300 | 31,600 |
2024-01-19 | 14,200 | 50,400 | 400 | 15,200 | 13,800 | 35,200 |
2024-01-12 | 10,100 | 54,000 | 300 | 12,100 | 9,800 | 41,900 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100U3K7 | 350 | 2024-07-29 11:26 | バンドー化学株式会社 | 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 |
---|---|---|---|
5195 | 1 | バンドー化学株式会社 | 2025-06-07 18:20:16 |
5195 | 2 | 電子公告|IR情報|バンドー化学株式会社 | 2024-06-18 14:39:31 |
5195 | 2 | 報告書/株主通信|IR情報|バンドー化学株式会社 | 2024-06-18 14:39:29 |
5195 | 2 | アニュアルレポート(英語版)|IR情報|バンドー化学株式会社 | 2024-06-18 14:39:28 |
5195 | 2 | 決算説明会資料|IR情報|バンドー化学株式会社 | 2024-06-18 14:39:27 |
5195 | 2 | 有価証券報告書(四半期報告書)|IR情報|バンドー化学株式会社 | 2024-06-18 14:39:26 |
5195 | 2 | 決算短信・業績に関する資料|IR情報|バンドー化学株式会社 | 2024-06-18 14:39:25 |
5195 | 2 | 株式事務手続きのご案内|IR情報|バンドー化学株式会社 | 2024-06-18 14:39:24 |
5195 | 2 | 株主メモ|IR情報|バンドー化学株式会社 | 2024-06-18 14:39:22 |
5195 | 2 | 株主総会関連情報|IR情報|バンドー化学株式会社 | 2024-06-18 14:39:21 |