| 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 | 1,860 | 1,860 | 1,818 | 1,818 | 41,200 | -2 | 100% | 98% | 39% | ▼▼ | 100% | 98% | 98% | 97% | 103% |
| 20240925 | 1,818 | 1,826 | 1,793 | 1,824 | 32,100 | 6 | 100% | 100% | 78% | ▲ | 102% | 97% | 97% | 98% | 104% |
| 20240926 | 1,835 | 1,869 | 1,830 | 1,866 | 66,700 | 42 | 102% | 102% | 208% | ▲▲ | 100% | 97% | 98% | 100% | 106% |
| 20240927 | 1,830 | 1,835 | 1,806 | 1,823 | 53,600 | -43 | 98% | 100% | 80% | ▼ | 101% | 102% | 102% | 98% | 104% |
| 20240930 | 1,755 | 1,778 | 1,748 | 1,769 | 58,100 | -54 | 97% | 101% | 108% | ▼▼ | 101% | 102% | 101% | 95% | 101% |
| 20241001 | 1,773 | 1,791 | 1,759 | 1,782 | 41,900 | 13 | 101% | 101% | 72% | ▲ | 99% | 102% | 104% | 95% | 101% |
| 20241002 | 1,771 | 1,797 | 1,752 | 1,760 | 48,200 | -22 | 99% | 99% | 115% | ▼ | 99% | 99% | 102% | 94% | 100% |
| 20241003 | 1,797 | 1,806 | 1,775 | 1,782 | 31,600 | 22 | 101% | 99% | 66% | ▲ | 100% | 99% | 103% | 95% | 101% |
| 20241004 | 1,787 | 1,797 | 1,781 | 1,787 | 33,700 | 5 | 100% | 100% | 107% | ▲▲ | 100% | 98% | 101% | 96% | 102% |
| 20241007 | 1,812 | 1,817 | 1,793 | 1,809 | 40,100 | 22 | 101% | 100% | 119% | ▲▲▲ | 99% | 100% | 102% | 97% | 103% |
| 20241008 | 1,795 | 1,795 | 1,765 | 1,778 | 35,900 | -31 | 98% | 99% | 90% | ▼ | 98% | 99% | 102% | 95% | 101% |
| 20241009 | 1,807 | 1,807 | 1,764 | 1,764 | 31,800 | -14 | 99% | 98% | 89% | ▼▼ | 100% | 100% | 105% | 95% | 100% |
| 20241010 | 1,767 | 1,775 | 1,763 | 1,774 | 25,000 | 10 | 101% | 100% | 79% | ▲ | 100% | 101% | 105% | 95% | 101% |
| 20241011 | 1,766 | 1,772 | 1,761 | 1,770 | 28,300 | -4 | 100% | 100% | 113% | ▼ | 100% | 99% | 103% | 95% | 101% |
| 20241015 | 1,791 | 1,792 | 1,775 | 1,789 | 38,200 | 19 | 101% | 100% | 135% | ▲ | 100% | 101% | 105% | 96% | 102% |
| 20241016 | 1,767 | 1,788 | 1,763 | 1,774 | 39,200 | -15 | 99% | 100% | 103% | ▼ | 100% | 99% | 104% | 95% | 101% |
| 20241017 | 1,774 | 1,786 | 1,768 | 1,771 | 26,500 | -3 | 100% | 100% | 68% | ▼▼ | 100% | 99% | 104% | 95% | 101% |
| 20241018 | 1,777 | 1,785 | 1,766 | 1,782 | 28,300 | 11 | 101% | 100% | 107% | ▲ | 100% | 98% | 104% | 95% | 101% |
| 20241021 | 1,782 | 1,785 | 1,773 | 1,780 | 18,700 | -2 | 100% | 100% | 66% | ▼ | 99% | 100% | 104% | 95% | 101% |
| 20241022 | 1,780 | 1,788 | 1,755 | 1,760 | 39,700 | -20 | 99% | 99% | 212% | ▼▼ | 99% | 101% | 104% | 94% | 100% |
| 20241023 | 1,769 | 1,782 | 1,759 | 1,759 | 23,100 | -1 | 100% | 99% | 58% | ▼▼▼ | 100% | 105% | 105% | 94% | 100% |
| 20241024 | 1,750 | 1,753 | 1,725 | 1,746 | 32,300 | -13 | 99% | 100% | 140% | ▼▼▼▼ | 99% | 105% | 103% | 94% | 100% |
| 20241025 | 1,746 | 1,746 | 1,720 | 1,730 | 24,000 | -16 | 99% | 99% | 74% | ▼▼▼▼▼ | 103% | 106% | 104% | 95% | 100% |
| 20241028 | 1,720 | 1,782 | 1,720 | 1,777 | 33,000 | 47 | 103% | 103% | 138% | ▲ | 101% | 101% | 101% | 98% | 103% |
| 20241029 | 1,777 | 1,788 | 1,769 | 1,787 | 26,600 | 10 | 101% | 101% | 81% | ▲▲ | 103% | 101% | 100% | 99% | 103% |
| 20241030 | 1,788 | 1,834 | 1,781 | 1,834 | 162,500 | 47 | 103% | 103% | 611% | ▲▲▲ | 100% | 101% | 98% | 100% | 106% |
| 20241031 | 1,827 | 1,840 | 1,821 | 1,822 | 33,700 | -12 | 99% | 100% | 21% | ▼ | 100% | 103% | 99% | 99% | 105% |
| 20241101 | 1,801 | 1,807 | 1,788 | 1,797 | 23,300 | -25 | 99% | 100% | 69% | ▼▼ | 99% | 102% | 100% | 98% | 104% |
| 20241105 | 1,807 | 1,807 | 1,781 | 1,786 | 24,800 | -11 | 99% | 99% | 106% | ▼▼▼ | 101% | 99% | 103% | 97% | 103% |
| 20241106 | 1,786 | 1,814 | 1,781 | 1,803 | 28,400 | 17 | 101% | 101% | 115% | ▲ | 102% | 97% | 101% | 98% | 104% |
| 20241107 | 1,810 | 1,850 | 1,807 | 1,847 | 42,800 | 44 | 102% | 102% | 151% | ▲▲ | 99% | 94% | 99% | 100% | 107% |
| 20241108 | 1,860 | 1,860 | 1,814 | 1,838 | 30,800 | -9 | 100% | 99% | 72% | ▼ | 96% | 96% | 101% | 100% | 106% |
| 20241111 | 1,833 | 1,833 | 1,760 | 1,760 | 39,200 | -78 | 96% | 96% | 127% | ▼▼ | 100% | 100% | 107% | 95% | 102% |
| 20241112 | 1,755 | 1,788 | 1,752 | 1,753 | 42,700 | -7 | 100% | 100% | 109% | ▼▼▼ | 99% | 101% | 106% | 95% | 101% |
| 20241113 | 1,765 | 1,769 | 1,742 | 1,748 | 24,400 | -5 | 100% | 99% | 57% | ▼▼▼▼ | 100% | 103% | 108% | 95% | 101% |
| 20241114 | 1,734 | 1,748 | 1,729 | 1,730 | 42,300 | -18 | 99% | 100% | 173% | ▼▼▼▼▼ | 100% | 102% | 107% | 94% | 100% |
| 20241115 | 1,754 | 1,768 | 1,733 | 1,757 | 30,600 | 27 | 102% | 100% | 72% | ▲ | 101% | 103% | 108% | 95% | 102% |
| 20241118 | 1,739 | 1,757 | 1,738 | 1,752 | 36,600 | -5 | 100% | 101% | 120% | ▼ | 101% | 102% | 107% | 95% | 101% |
| 20241119 | 1,760 | 1,787 | 1,760 | 1,782 | 25,900 | 30 | 102% | 101% | 71% | ▲ | 100% | 100% | 105% | 96% | 103% |
| 20241120 | 1,782 | 1,786 | 1,770 | 1,783 | 15,500 | 1 | 100% | 100% | 60% | ▲▲ | 100% | 100% | 105% | 97% | 103% |
| 20241121 | 1,783 | 1,795 | 1,765 | 1,778 | 22,700 | -5 | 100% | 100% | 146% | ▼ | 101% | 99% | 106% | 96% | 103% |
| 20241122 | 1,769 | 1,798 | 1,769 | 1,790 | 19,200 | 12 | 101% | 101% | 85% | ▲ | 98% | 97% | 104% | 97% | 103% |
| 20241125 | 1,808 | 1,808 | 1,769 | 1,769 | 27,600 | -21 | 99% | 98% | 144% | ▼ | 100% | 102% | 106% | 96% | 102% |
| 20241126 | 1,769 | 1,783 | 1,761 | 1,777 | 20,900 | 8 | 100% | 100% | 76% | ▲ | 99% | 104% | 104% | 96% | 103% |
| 20241127 | 1,765 | 1,770 | 1,737 | 1,747 | 32,100 | -30 | 98% | 99% | 154% | ▼ | 101% | 105% | 105% | 95% | 101% |
| 20241128 | 1,747 | 1,761 | 1,743 | 1,756 | 23,100 | 9 | 101% | 101% | 72% | ▲ | 100% | 105% | 105% | 95% | 102% |
| 20241129 | 1,756 | 1,768 | 1,749 | 1,758 | 22,300 | 2 | 100% | 100% | 97% | ▲▲ | 102% | 104% | 104% | 95% | 102% |
| 20241202 | 1,776 | 1,815 | 1,770 | 1,807 | 72,700 | 49 | 103% | 102% | 326% | ▲▲▲ | 101% | 103% | 101% | 98% | 104% |
| 20241203 | 1,820 | 1,836 | 1,812 | 1,832 | 71,200 | 25 | 101% | 101% | 98% | ▲▲▲▲ | 99% | 102% | 100% | 99% | 106% |
| 20241204 | 1,841 | 1,843 | 1,793 | 1,814 | 66,500 | -18 | 99% | 99% | 93% | ▼ | 100% | 102% | 100% | 98% | 105% |
| 20241205 | 1,834 | 1,846 | 1,821 | 1,841 | 64,200 | 27 | 101% | 100% | 97% | ▲ | 100% | 99% | 98% | 100% | 106% |
| 20241206 | 1,850 | 1,851 | 1,827 | 1,844 | 41,800 | 3 | 100% | 100% | 65% | ▲▲ | 101% | 99% | 0% | 100% | 107% |
| 20241209 | 1,861 | 1,880 | 1,845 | 1,876 | 52,100 | 32 | 102% | 101% | 125% | ▲▲▲ | 100% | 98% | 0% | 100% | 108% |
| 20241210 | 1,885 | 1,888 | 1,861 | 1,876 | 44,000 | 0 | 100% | 100% | 84% | -- | 98% | 98% | 0% | 100% | 108% |
| 20241211 | 1,872 | 1,872 | 1,836 | 1,837 | 29,600 | -39 | 98% | 98% | 67% | ▼ | 99% | 99% | 0% | 98% | 106% |
| 20241212 | 1,850 | 1,858 | 1,838 | 1,838 | 34,800 | 1 | 100% | 99% | 118% | ▲ | 100% | 102% | 0% | 98% | 105% |
| 20241213 | 1,812 | 1,833 | 1,801 | 1,803 | 48,300 | -35 | 98% | 100% | 139% | ▼ | 101% | 102% | 0% | 96% | 103% |
| 20241216 | 1,813 | 1,852 | 1,813 | 1,840 | 24,500 | 37 | 102% | 101% | 51% | ▲ | 100% | 99% | 0% | 98% | 105% |
| 20241217 | 1,839 | 1,843 | 1,828 | 1,830 | 18,000 | -10 | 99% | 100% | 73% | ▼ | 99% | 0% | 0% | 98% | 105% |
| 20241218 | 1,839 | 1,841 | 1,787 | 1,829 | 111,100 | -1 | 100% | 99% | 617% | ▼▼ | 102% | 0% | 0% | 97% | 105% |
| 20241219 | 1,806 | 1,847 | 1,806 | 1,843 | 25,100 | 14 | 101% | 102% | 23% | ▲ | 99% | 0% | 0% | 98% | 105% |
| 20241220 | 1,843 | 1,851 | 1,820 | 1,820 | 58,200 | -23 | 99% | 99% | 232% | ▼ | % | % | % | 97% | 104% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 11:00 | バンドー化 | 自己株式の取得状況に関するお知らせ |
| 20241108 | 14:00 | バンドー化 | 2025年３月期第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20241108 | 14:00 | バンドー化 | 2025年３月期第２四半期（中間期）決算概要 |
| 20241101 | 11:00 | バンドー化 | 自己株式の取得状況に関するお知らせ |
| 20241001 | 11:00 | バンドー化 | 自己株式の取得状況に関するお知らせ |
| 20240902 | 11:00 | バンドー化 | 自己株式の取得状況に関するお知らせ |
| 20240809 | 14:00 | バンドー化 | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240809 | 14:00 | バンドー化 | 2025年３月期第１四半期 決算概要 |
| 20240801 | 11:00 | バンドー化 | 自己株式の取得状況に関するお知らせ |
| 20240701 | 11:00 | バンドー化 | 自己株式の取得状況に関するお知らせ |
| 20240603 | 11:00 | バンドー化 | 自己株式の取得状況に関するお知らせ |
| 20240515 | 14:00 | バンドー化 | 2024年３月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240515 | 14:00 | バンドー化 | 2024年３月期 決算概要 |
| 20240515 | 14:00 | バンドー化 | 剰余金の配当に関するお知らせ |
| 20240515 | 14:00 | バンドー化 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240325 | 11:00 | バンドー化 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240301 | 11:00 | バンドー化 | 自己株式の取得状況に関するお知らせ |
| 20240209 | 14:00 | バンドー化 | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240209 | 14:00 | バンドー化 | 2024年３月期第３四半期 決算概要 |
| 20240109 | 11:00 | バンドー化 | 自己株式の取得状況に関するお知らせ |
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 | 2024-12-21 20:28:01 |
| 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 |