| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,560 | 3,570 | 3,520 | 3,535 | 61,500 | -50 | 99% | 99% | 111% | ▼▼▼▼▼▼ | 100% | 104% | 100% | 94% | 100% |
| 20240726 | 3,535 | 3,555 | 3,500 | 3,530 | 47,800 | -5 | 100% | 100% | 78% | ▼▼▼▼▼▼▼ | 101% | 101% | 99% | 94% | 100% |
| 20240729 | 3,575 | 3,615 | 3,550 | 3,600 | 56,000 | 70 | 102% | 101% | 117% | ▲ | 99% | 94% | 97% | 96% | 102% |
| 20240730 | 3,645 | 3,645 | 3,590 | 3,620 | 57,200 | 20 | 101% | 99% | 102% | ▲▲ | 100% | 96% | 96% | 96% | 103% |
| 20240731 | 3,685 | 3,725 | 3,600 | 3,680 | 110,100 | 60 | 102% | 100% | 192% | ▲▲▲ | 98% | 96% | 96% | 98% | 104% |
| 20240801 | 3,680 | 3,710 | 3,610 | 3,610 | 69,800 | -70 | 98% | 98% | 63% | ▼ | 97% | 97% | 98% | 96% | 102% |
| 20240802 | 3,520 | 3,525 | 3,405 | 3,415 | 127,100 | -195 | 95% | 97% | 182% | ▼▼ | 94% | 107% | 111% | 91% | 100% |
| 20240805 | 3,210 | 3,255 | 3,000 | 3,005 | 140,600 | -410 | 88% | 94% | 111% | ▼▼▼ | 101% | 100% | 102% | 80% | 100% |
| 20240806 | 3,495 | 3,555 | 3,415 | 3,520 | 142,500 | 515 | 117% | 101% | 101% | ▲ | 99% | 101% | 103% | 94% | 117% |
| 20240807 | 3,450 | 3,525 | 3,375 | 3,400 | 96,800 | -120 | 97% | 99% | 68% | ▼ | 101% | 103% | 106% | 90% | 113% |
| 20240808 | 3,370 | 3,485 | 3,340 | 3,420 | 55,000 | 20 | 101% | 101% | 57% | ▲ | 98% | 102% | 102% | 91% | 114% |
| 20240809 | 3,490 | 3,515 | 3,340 | 3,405 | 76,500 | -15 | 100% | 98% | 139% | ▼ | 103% | 104% | 105% | 91% | 113% |
| 20240813 | 3,400 | 3,495 | 3,395 | 3,495 | 48,400 | 90 | 103% | 103% | 63% | ▲ | 99% | 99% | 102% | 93% | 116% |
| 20240814 | 3,495 | 3,495 | 3,435 | 3,455 | 49,000 | -40 | 99% | 99% | 101% | ▼ | 101% | 101% | 104% | 92% | 115% |
| 20240815 | 3,425 | 3,470 | 3,385 | 3,465 | 89,400 | 10 | 100% | 101% | 182% | ▲ | 101% | 98% | 102% | 93% | 115% |
| 20240816 | 3,510 | 3,590 | 3,510 | 3,550 | 82,300 | 85 | 102% | 101% | 92% | ▲▲ | 97% | 97% | 101% | 96% | 118% |
| 20240819 | 3,540 | 3,550 | 3,445 | 3,445 | 30,700 | -105 | 97% | 97% | 37% | ▼ | 100% | 98% | 103% | 94% | 115% |
| 20240820 | 3,470 | 3,485 | 3,430 | 3,455 | 61,800 | 10 | 100% | 100% | 201% | ▲ | 100% | 100% | 100% | 94% | 115% |
| 20240821 | 3,440 | 3,470 | 3,435 | 3,440 | 22,900 | -15 | 100% | 100% | 37% | ▼ | 100% | 100% | 99% | 93% | 114% |
| 20240822 | 3,450 | 3,455 | 3,405 | 3,435 | 23,800 | -5 | 100% | 100% | 104% | ▼▼ | 99% | 100% | 99% | 93% | 114% |
| 20240823 | 3,435 | 3,450 | 3,395 | 3,410 | 27,300 | -25 | 99% | 99% | 115% | ▼▼▼ | 99% | 101% | 99% | 93% | 113% |
| 20240826 | 3,420 | 3,420 | 3,365 | 3,370 | 37,100 | -40 | 99% | 99% | 136% | ▼▼▼▼ | 102% | 105% | 100% | 92% | 112% |
| 20240827 | 3,375 | 3,470 | 3,375 | 3,440 | 52,700 | 70 | 102% | 102% | 142% | ▲ | 100% | 104% | 100% | 93% | 114% |
| 20240828 | 3,435 | 3,435 | 3,400 | 3,435 | 15,700 | -5 | 100% | 100% | 30% | ▼ | 101% | 105% | 100% | 93% | 114% |
| 20240829 | 3,410 | 3,460 | 3,410 | 3,445 | 30,700 | 10 | 100% | 101% | 196% | ▲ | 100% | 99% | 99% | 95% | 115% |
| 20240830 | 3,465 | 3,505 | 3,455 | 3,455 | 25,700 | 10 | 100% | 100% | 84% | ▲▲ | 98% | 95% | 95% | 97% | 115% |
| 20240902 | 3,615 | 3,645 | 3,515 | 3,555 | 113,800 | 100 | 103% | 98% | 443% | ▲▲▲ | 101% | 96% | 97% | 100% | 118% |
| 20240903 | 3,535 | 3,575 | 3,525 | 3,570 | 39,000 | 15 | 100% | 101% | 34% | ▲▲▲▲ | 98% | 96% | 98% | 100% | 106% |
| 20240904 | 3,500 | 3,505 | 3,430 | 3,440 | 61,000 | -130 | 96% | 98% | 156% | ▼ | 100% | 98% | 100% | 96% | 102% |
| 20240905 | 3,420 | 3,495 | 3,385 | 3,430 | 38,300 | -10 | 100% | 100% | 63% | ▼▼ | 98% | 97% | 99% | 96% | 102% |
| 20240906 | 3,445 | 3,465 | 3,375 | 3,390 | 44,400 | -40 | 99% | 98% | 116% | ▼▼▼ | 101% | 100% | 103% | 95% | 101% |
| 20240909 | 3,335 | 3,390 | 3,300 | 3,370 | 58,600 | -20 | 99% | 101% | 132% | ▼▼▼▼ | 100% | 98% | 102% | 94% | 100% |
| 20240910 | 3,365 | 3,400 | 3,330 | 3,355 | 42,300 | -15 | 100% | 100% | 72% | ▼▼▼▼▼ | 98% | 99% | 102% | 94% | 100% |
| 20240911 | 3,350 | 3,375 | 3,275 | 3,285 | 62,600 | -70 | 98% | 98% | 148% | ▼▼▼▼▼▼ | 100% | 100% | 100% | 92% | 100% |
| 20240912 | 3,355 | 3,375 | 3,330 | 3,345 | 42,100 | 60 | 102% | 100% | 67% | ▲ | 100% | 102% | 102% | 94% | 102% |
| 20240913 | 3,315 | 3,315 | 3,285 | 3,310 | 50,100 | -35 | 99% | 100% | 119% | ▼ | 99% | 102% | 102% | 93% | 101% |
| 20240917 | 3,315 | 3,325 | 3,250 | 3,285 | 50,100 | -25 | 99% | 99% | 100% | ▼▼ | 100% | 102% | 101% | 92% | 100% |
| 20240918 | 3,325 | 3,345 | 3,295 | 3,320 | 25,400 | 35 | 101% | 100% | 51% | ▲ | 100% | 102% | 102% | 93% | 101% |
| 20240919 | 3,355 | 3,370 | 3,325 | 3,350 | 26,400 | 30 | 101% | 100% | 104% | ▲▲ | 100% | 102% | 101% | 94% | 102% |
| 20240920 | 3,360 | 3,405 | 3,355 | 3,370 | 43,500 | 20 | 101% | 100% | 165% | ▲▲▲ | 100% | 100% | 100% | 94% | 103% |
| 20240924 | 3,400 | 3,415 | 3,375 | 3,390 | 33,500 | 20 | 101% | 100% | 77% | ▲▲▲▲ | 100% | 98% | 101% | 95% | 103% |
| 20240925 | 3,375 | 3,400 | 3,365 | 3,380 | 36,100 | -10 | 100% | 100% | 108% | ▼ | 101% | 100% | 101% | 95% | 103% |
| 20240926 | 3,380 | 3,445 | 3,365 | 3,425 | 101,800 | 45 | 101% | 101% | 282% | ▲ | 101% | 100% | 101% | 96% | 104% |
| 20240927 | 3,370 | 3,425 | 3,370 | 3,405 | 38,500 | -20 | 99% | 101% | 38% | ▼ | 100% | 102% | 104% | 95% | 104% |
| 20240930 | 3,280 | 3,320 | 3,275 | 3,295 | 68,200 | -110 | 97% | 100% | 177% | ▼▼ | 100% | 102% | 103% | 92% | 100% |
| 20241001 | 3,310 | 3,320 | 3,285 | 3,305 | 32,800 | 10 | 100% | 100% | 48% | ▲ | 102% | 102% | 103% | 93% | 101% |
| 20241002 | 3,305 | 3,385 | 3,285 | 3,365 | 51,900 | 60 | 102% | 102% | 158% | ▲▲ | 98% | 98% | 99% | 94% | 102% |
| 20241003 | 3,435 | 3,445 | 3,350 | 3,350 | 28,400 | -15 | 100% | 98% | 55% | ▼ | 100% | 101% | 100% | 97% | 102% |
| 20241004 | 3,340 | 3,370 | 3,320 | 3,355 | 33,600 | 5 | 100% | 100% | 118% | ▲ | 99% | 98% | 96% | 98% | 102% |
| 20241007 | 3,410 | 3,410 | 3,350 | 3,370 | 35,300 | 15 | 100% | 99% | 105% | ▲▲ | 100% | 101% | 0% | 98% | 103% |
| 20241008 | 3,325 | 3,350 | 3,290 | 3,320 | 64,900 | -50 | 99% | 100% | 184% | ▼ | 101% | 102% | 0% | 97% | 101% |
| 20241009 | 3,320 | 3,370 | 3,295 | 3,360 | 47,400 | 40 | 101% | 101% | 73% | ▲ | 99% | 99% | 0% | 98% | 102% |
| 20241010 | 3,360 | 3,360 | 3,315 | 3,340 | 53,000 | -20 | 99% | 99% | 112% | ▼ | 100% | 103% | 0% | 98% | 102% |
| 20241011 | 3,320 | 3,355 | 3,305 | 3,320 | 43,800 | -20 | 99% | 100% | 83% | ▼▼ | 100% | 101% | 0% | 97% | 101% |
| 20241015 | 3,365 | 3,390 | 3,350 | 3,370 | 60,700 | 50 | 102% | 100% | 139% | ▲ | 101% | 102% | 0% | 98% | 103% |
| 20241016 | 3,300 | 3,335 | 3,290 | 3,335 | 53,700 | -35 | 99% | 101% | 88% | ▼ | 100% | 98% | 0% | 97% | 102% |
| 20241017 | 3,335 | 3,360 | 3,330 | 3,330 | 24,500 | -5 | 100% | 100% | 46% | ▼▼ | 102% | 0% | 0% | 97% | 101% |
| 20241018 | 3,355 | 3,420 | 3,350 | 3,410 | 47,800 | 80 | 102% | 102% | 195% | ▲ | 99% | 0% | 0% | 100% | 103% |
| 20241021 | 3,390 | 3,395 | 3,350 | 3,350 | 37,400 | -60 | 98% | 99% | 78% | ▼ | 97% | 0% | 0% | 98% | 102% |
| 20241022 | 3,360 | 3,365 | 3,260 | 3,265 | 62,900 | -85 | 97% | 97% | 168% | ▼▼ | % | % | % | 95% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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 | 2024-10-23 03:22:20 |
| 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 | 2 | 株式会社バルカー | 2024-06-18 20:33:37 |