| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250624 | 3,010 | 3,010 | 2,974 | 2,979 | 32,700 | 1 | 100% | 99% | 77% | ▲ | 19 | 0 | 0 | 101% | 103% | 110% | 97% | 0% |
| 20250625 | 2,992 | 3,030 | 2,983 | 3,020 | 29,500 | 41 | 101% | 101% | 90% | ▲▲ | 17 | 0 | 0 | 101% | 100% | 108% | 98% | 1% |
| 20250626 | 3,040 | 3,070 | 3,040 | 3,070 | 55,400 | 50 | 102% | 101% | 188% | ▲▲▲ | 18 | 0 | 0 | 100% | 98% | 106% | 100% | 3% |
| 20250627 | 3,100 | 3,115 | 3,075 | 3,095 | 64,000 | 25 | 101% | 100% | 116% | ▲▲▲▲ | 18 | 0 | 0 | 98% | 98% | 105% | 100% | 4% |
| 20250630 | 3,120 | 3,120 | 3,070 | 3,070 | 43,700 | -25 | 99% | 98% | 68% | ▼ | 17 | 0 | 0 | 100% | 100% | 107% | 99% | 3% |
| 20250701 | 3,055 | 3,070 | 3,035 | 3,045 | 23,900 | -25 | 99% | 100% | 55% | ▼▼ | 15 | 0 | 0 | 100% | 101% | 109% | 98% | 2% |
| 20250702 | 3,020 | 3,040 | 3,005 | 3,025 | 45,000 | -20 | 99% | 100% | 188% | ▼▼▼ | 13 | 0 | 0 | 100% | 101% | 108% | 98% | 2% |
| 20250703 | 3,050 | 3,060 | 3,020 | 3,050 | 37,600 | 25 | 101% | 100% | 84% | ▲ | 13 | 0 | 0 | 99% | 101% | 107% | 99% | 2% |
| 20250704 | 3,065 | 3,065 | 3,035 | 3,040 | 24,800 | -10 | 100% | 99% | 66% | ▼ | 13 | 0 | 0 | 100% | 103% | 108% | 98% | 2% |
| 20250707 | 3,025 | 3,040 | 3,020 | 3,025 | 26,900 | -15 | 100% | 100% | 108% | ▼▼ | 11 | 0 | 0 | 101% | 103% | 108% | 98% | 2% |
| 20250708 | 3,025 | 3,060 | 3,025 | 3,060 | 28,000 | 35 | 101% | 101% | 104% | ▲ | 10 | 0 | 0 | 100% | 103% | 0% | 99% | 3% |
| 20250709 | 3,055 | 3,085 | 3,050 | 3,070 | 34,800 | 10 | 100% | 100% | 124% | ▲▲ | 9 | 0 | 0 | 101% | 102% | 0% | 99% | 3% |
| 20250710 | 3,065 | 3,090 | 3,050 | 3,090 | 51,100 | 20 | 101% | 101% | 147% | ▲▲▲ | 9 | 0 | 0 | 100% | 102% | 0% | 100% | 4% |
| 20250711 | 3,100 | 3,125 | 3,100 | 3,110 | 29,800 | 20 | 101% | 100% | 58% | ▲▲▲▲ | 8 | 0 | 0 | 100% | 102% | 0% | 100% | 4% |
| 20250714 | 3,125 | 3,125 | 3,090 | 3,110 | 27,000 | 0 | 100% | 100% | 91% | -- | 0 | 0 | 0 | 101% | 104% | 0% | 100% | 4% |
| 20250715 | 3,105 | 3,150 | 3,105 | 3,135 | 40,700 | 25 | 101% | 101% | 151% | ▲ | 6 | 0 | 0 | 100% | 105% | 0% | 100% | 5% |
| 20250716 | 3,135 | 3,170 | 3,120 | 3,120 | 35,800 | -15 | 100% | 100% | 88% | ▼ | 0 | 0 | 0 | 101% | 105% | 0% | 100% | 5% |
| 20250717 | 3,115 | 3,155 | 3,110 | 3,150 | 23,900 | 30 | 101% | 101% | 67% | ▲ | 4 | 0 | 0 | 100% | 0% | 0% | 100% | 6% |
| 20250718 | 3,165 | 3,195 | 3,150 | 3,175 | 38,400 | 25 | 101% | 100% | 161% | ▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 7% |
| 20250722 | 3,210 | 3,260 | 3,200 | 3,215 | 63,400 | 40 | 101% | 100% | 165% | ▲▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 8% |
| 20250723 | 3,260 | 3,335 | 3,250 | 3,280 | 100,700 | 65 | 102% | 101% | 159% | ▲▲▲▲ | 0 | 0 | 0 | % | % | % | 100% | 9% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250718 | 15:30 | 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 |
| 20250718 | 19:30 | バルカー | (訂正)「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」の一部訂正について |
| 20250625 | 15:30 | 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 |
| 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） |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-26 | GOLDMAN SACHS INTERNATIONAL | 131,473 | 0.70% | ▲ | 18,865 | 3,040 | 3,070 | 3,040 | 3,070 | 55,400 |
| 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 |