| 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 | 3,290 | 3,300 | 3,270 | 3,280 | 1,800 | -10 | 100% | 100% | 82% | ▼ | 100% | 101% | 102% | 100% | 104% |
| 20250311 | 3,250 | 3,265 | 3,230 | 3,260 | 1,300 | -20 | 99% | 100% | 72% | ▼▼ | 100% | 101% | 101% | 99% | 103% |
| 20250312 | 3,260 | 3,265 | 3,240 | 3,265 | 1,000 | 5 | 100% | 100% | 77% | ▲ | 99% | 101% | 102% | 99% | 103% |
| 20250313 | 3,250 | 3,270 | 3,220 | 3,220 | 2,300 | -45 | 99% | 99% | 230% | ▼ | 101% | 103% | 102% | 98% | 102% |
| 20250314 | 3,220 | 3,250 | 3,220 | 3,250 | 2,300 | 30 | 101% | 101% | 100% | ▲ | 101% | 102% | 101% | 99% | 103% |
| 20250317 | 3,250 | 3,280 | 3,225 | 3,270 | 3,100 | 20 | 101% | 101% | 135% | ▲▲ | 100% | 101% | 100% | 99% | 104% |
| 20250318 | 3,280 | 3,295 | 3,275 | 3,295 | 3,900 | 25 | 101% | 100% | 126% | ▲▲▲ | 100% | 99% | 100% | 100% | 104% |
| 20250319 | 3,300 | 3,305 | 3,280 | 3,295 | 3,900 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 100% | 100% | 104% |
| 20250321 | 3,295 | 3,315 | 3,285 | 3,305 | 4,000 | 10 | 100% | 100% | 103% | ▲ | 100% | 100% | 99% | 100% | 105% |
| 20250324 | 3,305 | 3,315 | 3,300 | 3,315 | 4,000 | 10 | 100% | 100% | 100% | ▲▲ | 99% | 100% | 99% | 100% | 105% |
| 20250325 | 3,310 | 3,310 | 3,270 | 3,270 | 7,600 | -45 | 99% | 99% | 190% | ▼ | 100% | 101% | 100% | 99% | 103% |
| 20250326 | 3,270 | 3,280 | 3,240 | 3,270 | 3,600 | 0 | 100% | 100% | 47% | -- | 101% | 101% | 106% | 99% | 103% |
| 20250327 | 3,250 | 3,290 | 3,250 | 3,290 | 4,500 | 20 | 101% | 101% | 125% | ▲ | 100% | 99% | 105% | 99% | 103% |
| 20250328 | 3,295 | 3,325 | 3,290 | 3,305 | 15,300 | 15 | 100% | 100% | 340% | ▲▲ | 100% | 99% | 105% | 100% | 104% |
| 20250331 | 3,290 | 3,315 | 3,280 | 3,295 | 12,500 | -10 | 100% | 100% | 82% | ▼ | 99% | 98% | 104% | 99% | 102% |
| 20250401 | 3,315 | 3,320 | 3,275 | 3,290 | 4,800 | -5 | 100% | 99% | 38% | ▼▼ | 100% | 99% | 105% | 99% | 102% |
| 20250402 | 3,275 | 3,285 | 3,265 | 3,265 | 4,000 | -25 | 99% | 100% | 83% | ▼▼▼ | 100% | 99% | 106% | 98% | 101% |
| 20250403 | 3,255 | 3,280 | 3,250 | 3,265 | 3,900 | 0 | 100% | 100% | 98% | -- | 100% | 100% | 106% | 98% | 101% |
| 20250404 | 3,255 | 3,270 | 3,230 | 3,255 | 7,100 | -10 | 100% | 100% | 182% | ▼ | 100% | 101% | 107% | 98% | 101% |
| 20250408 | 3,230 | 3,255 | 3,205 | 3,230 | 6,800 | -25 | 99% | 100% | 96% | ▼▼ | 100% | 103% | 108% | 97% | 100% |
| 20250409 | 3,200 | 3,220 | 3,190 | 3,215 | 5,300 | -15 | 100% | 100% | 78% | ▼▼▼ | 99% | 101% | 106% | 97% | 100% |
| 20250410 | 3,260 | 3,265 | 3,235 | 3,235 | 4,600 | 20 | 101% | 99% | 87% | ▲ | 100% | 101% | 102% | 98% | 101% |
| 20250411 | 3,235 | 3,250 | 3,225 | 3,240 | 3,200 | 5 | 100% | 100% | 70% | ▲▲ | 100% | 100% | 95% | 98% | 101% |
| 20250414 | 3,250 | 3,275 | 3,245 | 3,260 | 3,600 | 20 | 101% | 100% | 113% | ▲▲▲ | 100% | 100% | 94% | 98% | 101% |
| 20250415 | 3,280 | 3,285 | 3,275 | 3,285 | 3,800 | 25 | 101% | 100% | 106% | ▲▲▲▲ | 99% | 100% | 92% | 99% | 102% |
| 20250416 | 3,285 | 3,850 | 3,250 | 3,255 | 99,300 | -30 | 99% | 99% | 2613% | ▼ | 100% | 101% | 91% | 98% | 101% |
| 20250417 | 3,255 | 3,285 | 3,235 | 3,250 | 8,600 | -5 | 100% | 100% | 9% | ▼▼ | 100% | 106% | 91% | 98% | 101% |
| 20250418 | 3,250 | 3,265 | 3,250 | 3,265 | 4,400 | 15 | 100% | 100% | 51% | ▲ | 100% | 106% | 90% | 98% | 102% |
| 20250421 | 3,260 | 3,275 | 3,260 | 3,270 | 7,100 | 5 | 100% | 100% | 161% | ▲▲ | 100% | 101% | 90% | 99% | 102% |
| 20250422 | 3,270 | 3,285 | 3,265 | 3,275 | 9,100 | 5 | 100% | 100% | 128% | ▲▲▲ | 100% | 95% | 89% | 99% | 102% |
| 20250423 | 3,275 | 3,295 | 3,275 | 3,285 | 5,800 | 10 | 100% | 100% | 64% | ▲▲▲▲ | 105% | 94% | 88% | 99% | 102% |
| 20250424 | 3,290 | 3,930 | 3,200 | 3,455 | 94,500 | 170 | 105% | 105% | 1629% | ▲▲▲▲▲ | 100% | 91% | 87% | 100% | 107% |
| 20250425 | 3,325 | 3,920 | 3,080 | 3,315 | 141,500 | -140 | 96% | 100% | 150% | ▼ | 101% | 96% | 94% | 96% | 103% |
| 20250428 | 3,070 | 3,690 | 3,050 | 3,100 | 127,600 | -215 | 94% | 101% | 90% | ▼▼ | 97% | 93% | 93% | 90% | 100% |
| 20250430 | 3,165 | 3,170 | 3,040 | 3,085 | 23,400 | -15 | 100% | 97% | 18% | ▼▼▼ | 99% | 97% | 97% | 89% | 100% |
| 20250501 | 3,045 | 3,065 | 3,020 | 3,020 | 10,100 | -65 | 98% | 99% | 43% | ▼▼▼▼ | 98% | 97% | 98% | 87% | 100% |
| 20250502 | 3,025 | 3,025 | 2,951 | 2,951 | 17,500 | -69 | 98% | 98% | 173% | ▼▼▼▼▼ | 99% | 98% | 100% | 85% | 100% |
| 20250507 | 2,974 | 2,974 | 2,931 | 2,932 | 9,100 | -19 | 99% | 99% | 52% | ▼▼▼▼▼▼ | 100% | 98% | 101% | 85% | 100% |
| 20250508 | 2,932 | 2,935 | 2,930 | 2,930 | 3,700 | -2 | 100% | 100% | 41% | ▼▼▼▼▼▼▼ | 100% | 98% | 101% | 85% | 100% |
| 20250509 | 2,930 | 2,945 | 2,930 | 2,942 | 4,100 | 12 | 100% | 100% | 111% | ▲ | 99% | 98% | 101% | 85% | 100% |
| 20250512 | 2,942 | 2,945 | 2,908 | 2,912 | 6,200 | -30 | 99% | 99% | 151% | ▼ | 99% | 99% | 102% | 84% | 100% |
| 20250513 | 2,915 | 3,200 | 2,830 | 2,881 | 90,200 | -31 | 99% | 99% | 1455% | ▼▼ | 99% | 100% | 103% | 83% | 100% |
| 20250514 | 2,889 | 2,898 | 2,868 | 2,868 | 4,700 | -13 | 100% | 99% | 5% | ▼▼▼ | 99% | 101% | 104% | 83% | 100% |
| 20250515 | 2,865 | 2,867 | 2,850 | 2,850 | 4,200 | -18 | 99% | 99% | 89% | ▼▼▼▼ | 101% | 101% | 104% | 82% | 100% |
| 20250516 | 2,848 | 2,874 | 2,842 | 2,872 | 2,300 | 22 | 101% | 101% | 55% | ▲ | 100% | 100% | 103% | 83% | 101% |
| 20250519 | 2,872 | 2,890 | 2,855 | 2,872 | 3,000 | 0 | 100% | 100% | 130% | -- | 100% | 100% | 103% | 83% | 101% |
| 20250520 | 2,882 | 2,892 | 2,875 | 2,879 | 2,600 | 7 | 100% | 100% | 87% | ▲ | 100% | 100% | 103% | 83% | 101% |
| 20250521 | 2,886 | 2,889 | 2,876 | 2,882 | 2,300 | 3 | 100% | 100% | 88% | ▲▲ | 100% | 101% | 103% | 83% | 101% |
| 20250522 | 2,881 | 2,881 | 2,870 | 2,878 | 2,600 | -4 | 100% | 100% | 113% | ▼ | 100% | 102% | 103% | 83% | 101% |
| 20250523 | 2,878 | 2,879 | 2,870 | 2,871 | 1,700 | -7 | 100% | 100% | 65% | ▼▼ | 100% | 103% | 0% | 83% | 101% |
| 20250526 | 2,878 | 2,878 | 2,869 | 2,875 | 3,700 | 4 | 100% | 100% | 218% | ▲ | 100% | 103% | 0% | 83% | 101% |
| 20250527 | 2,880 | 2,891 | 2,880 | 2,880 | 2,100 | 5 | 100% | 100% | 57% | ▲▲ | 101% | 103% | 0% | 87% | 101% |
| 20250528 | 2,890 | 2,963 | 2,882 | 2,917 | 7,400 | 37 | 101% | 101% | 352% | ▲▲▲ | 101% | 102% | 0% | 94% | 102% |
| 20250529 | 2,919 | 2,965 | 2,919 | 2,945 | 4,700 | 28 | 101% | 101% | 64% | ▲▲▲▲ | 100% | 100% | 0% | 95% | 103% |
| 20250530 | 2,955 | 2,974 | 2,946 | 2,960 | 2,900 | 15 | 101% | 100% | 62% | ▲▲▲▲▲ | 100% | 100% | 0% | 98% | 104% |
| 20250602 | 2,960 | 2,964 | 2,950 | 2,964 | 2,500 | 4 | 100% | 100% | 86% | ▲▲▲▲▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20250603 | 2,966 | 2,968 | 2,953 | 2,953 | 1,900 | -11 | 100% | 100% | 76% | ▼ | 100% | 0% | 0% | 100% | 104% |
| 20250604 | 2,971 | 2,972 | 2,954 | 2,964 | 1,100 | 11 | 100% | 100% | 58% | ▲ | 100% | 0% | 0% | 100% | 104% |
| 20250605 | 2,965 | 2,968 | 2,964 | 2,968 | 500 | 4 | 100% | 100% | 45% | ▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20250606 | 2,968 | 2,968 | 2,955 | 2,955 | 1,200 | -13 | 100% | 100% | 240% | ▼ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 15,200 | 0 | 4,600 | 0 | 10,600 |
| 2025-05-23 | 0 | 15,800 | 0 | 4,400 | 0 | 11,400 |
| 2025-05-16 | 0 | 16,900 | 0 | 3,800 | 0 | 13,100 |
| 2025-05-09 | 0 | 15,400 | 0 | 2,300 | 0 | 13,100 |
| 2025-05-02 | 0 | 14,400 | 0 | 2,100 | 0 | 12,300 |
| 2025-04-25 | 0 | 4,100 | 0 | 700 | 0 | 3,400 |
| 2025-04-18 | 0 | 7,100 | 0 | 1,800 | 0 | 5,300 |
| 2025-04-11 | 0 | 14,700 | 0 | 2,100 | 0 | 12,600 |
| 2025-04-04 | 0 | 17,900 | 0 | 2,600 | 0 | 15,300 |
| 2025-03-28 | 0 | 19,500 | 0 | 4,600 | 0 | 14,900 |
| 2025-03-21 | 0 | 20,400 | 0 | 5,900 | 0 | 14,500 |
| 2025-03-14 | 0 | 17,000 | 0 | 5,300 | 0 | 11,700 |
| 2025-03-07 | 0 | 16,500 | 0 | 5,400 | 0 | 11,100 |
| 2025-02-28 | 0 | 16,600 | 0 | 6,200 | 0 | 10,400 |
| 2025-02-21 | 0 | 16,400 | 0 | 5,700 | 0 | 10,700 |
| 2025-02-14 | 0 | 16,100 | 0 | 6,000 | 0 | 10,100 |
| 2025-02-07 | 0 | 17,200 | 0 | 6,000 | 0 | 11,200 |
| 2025-01-31 | 0 | 18,200 | 0 | 5,800 | 0 | 12,400 |
| 2025-01-24 | 0 | 18,100 | 0 | 6,100 | 0 | 12,000 |
| 2025-01-17 | 0 | 17,800 | 0 | 6,200 | 0 | 11,600 |
| 2025-01-10 | 0 | 18,900 | 0 | 6,400 | 0 | 12,500 |
| 2024-12-27 | 0 | 19,400 | 0 | 5,400 | 0 | 14,000 |
| 2024-12-20 | 0 | 20,300 | 0 | 5,600 | 0 | 14,700 |
| 2024-12-13 | 0 | 18,300 | 0 | 5,400 | 0 | 12,900 |
| 2024-12-06 | 0 | 18,800 | 0 | 5,400 | 0 | 13,400 |
| 2024-11-29 | 0 | 17,700 | 0 | 5,200 | 0 | 12,500 |
| 2024-11-22 | 0 | 17,500 | 0 | 5,200 | 0 | 12,300 |
| 2024-11-15 | 0 | 16,700 | 0 | 5,100 | 0 | 11,600 |
| 2024-11-08 | 0 | 17,500 | 0 | 5,100 | 0 | 12,400 |
| 2024-11-01 | 0 | 17,400 | 0 | 5,100 | 0 | 12,300 |
| 2024-10-25 | 0 | 15,500 | 0 | 4,900 | 0 | 10,600 |
| 2024-10-18 | 0 | 15,800 | 0 | 5,100 | 0 | 10,700 |
| 2024-10-11 | 0 | 15,300 | 0 | 5,100 | 0 | 10,200 |
| 2024-10-04 | 0 | 15,400 | 0 | 5,000 | 0 | 10,400 |
| 2024-09-27 | 0 | 14,800 | 0 | 4,900 | 0 | 9,900 |
| 2024-09-20 | 0 | 14,900 | 0 | 5,100 | 0 | 9,800 |
| 2024-09-13 | 100 | 13,900 | 100 | 4,200 | 0 | 9,700 |
| 2024-09-06 | 0 | 13,600 | 0 | 3,900 | 0 | 9,700 |
| 2024-08-30 | 0 | 13,100 | 0 | 3,600 | 0 | 9,500 |
| 2024-08-23 | 0 | 13,200 | 0 | 3,400 | 0 | 9,800 |
| 2024-08-16 | 0 | 11,900 | 0 | 3,900 | 0 | 8,000 |
| 2024-08-09 | 0 | 10,700 | 0 | 4,100 | 0 | 6,600 |
| 2024-08-02 | 0 | 10,700 | 0 | 4,400 | 0 | 6,300 |
| 2024-07-26 | 0 | 10,900 | 0 | 4,000 | 0 | 6,900 |
| 2024-07-19 | 0 | 10,900 | 0 | 3,800 | 0 | 7,100 |
| 2024-07-12 | 0 | 8,900 | 0 | 3,800 | 0 | 5,100 |
| 2024-07-05 | 0 | 9,300 | 0 | 4,100 | 0 | 5,200 |
| 2024-06-28 | 0 | 8,500 | 0 | 3,700 | 0 | 4,800 |
| 2024-06-21 | 0 | 8,800 | 0 | 3,900 | 0 | 4,900 |
| 2024-06-14 | 0 | 9,300 | 0 | 4,300 | 0 | 5,000 |
| 2024-06-07 | 0 | 10,000 | 0 | 4,500 | 0 | 5,500 |
| 2024-05-31 | 0 | 10,600 | 0 | 4,100 | 0 | 6,500 |
| 2024-05-24 | 0 | 11,500 | 0 | 4,000 | 0 | 7,500 |
| 2024-05-17 | 0 | 10,100 | 0 | 2,900 | 0 | 7,200 |
| 2024-05-10 | 0 | 10,500 | 0 | 3,100 | 0 | 7,400 |
| 2024-05-02 | 0 | 7,100 | 0 | 2,900 | 0 | 4,200 |
| 2024-04-26 | 100 | 6,800 | 100 | 1,900 | 0 | 4,900 |
| 2024-04-19 | 0 | 13,000 | 0 | 1,700 | 0 | 11,300 |
| 2024-04-12 | 0 | 17,700 | 0 | 2,500 | 0 | 15,200 |
| 2024-04-05 | 0 | 24,100 | 0 | 2,200 | 0 | 21,900 |
| 2024-03-29 | 0 | 29,400 | 0 | 3,200 | 0 | 26,200 |
| 2024-03-22 | 0 | 35,500 | 0 | 3,400 | 0 | 32,100 |
| 2024-03-15 | 0 | 28,800 | 0 | 3,600 | 0 | 25,200 |
| 2024-03-08 | 0 | 31,000 | 0 | 3,000 | 0 | 28,000 |
| 2024-03-01 | 0 | 26,500 | 0 | 2,800 | 0 | 23,700 |
| 2024-02-22 | 0 | 26,400 | 0 | 2,800 | 0 | 23,600 |
| 2024-02-16 | 0 | 24,600 | 0 | 2,600 | 0 | 22,000 |
| 2024-02-09 | 0 | 23,900 | 0 | 2,800 | 0 | 21,100 |
| 2024-02-02 | 0 | 22,000 | 0 | 2,800 | 0 | 19,200 |
| 2024-01-26 | 0 | 17,400 | 0 | 2,500 | 0 | 14,900 |
| 2024-01-19 | 0 | 16,600 | 0 | 2,400 | 0 | 14,200 |
| 2024-01-12 | 0 | 15,700 | 0 | 2,400 | 0 | 13,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250314 | 15:30 | ベルグアース | 2025年10月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250310 | 16:10 | ベルグアース | 特別利益（補助金収入）の計上に関するお知らせ |
| 20250304 | 15:30 | ベルグアース | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20250217 | 15:30 | ベルグアース | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20241216 | 18:00 | ベルグアース | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20241213 | 15:30 | ベルグアース | 2024年10月期 決算短信〔日本基準〕（連結） |
| 20241129 | 16:00 | ベルグアース | 営業外費用の計上及び通期連結業績予想の修正に関するお知らせ |
| 20241015 | 14:00 | ベルグアース | （開示事項の経過）海外連結子会社の清算結了に関するお知らせ |
| 20240913 | 15:30 | ベルグアース | 2024年10月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240717 | 17:00 | ベルグアース | 連結子会社の設備投資及び補助金の交付決定に関するお知らせ |
| 20240617 | 16:45 | ベルグアース | 海外連結子会社の解散及び清算に関するお知らせ |
| 20240613 | 15:30 | ベルグアース | 2024年10月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240411 | 15:30 | ベルグアース | 特別利益（受取保険金）の計上に関するお知らせ |
| 20240410 | 15:30 | ベルグアース | 特別利益（補助金収入）の計上に関するお知らせ |
| 20240315 | 15:30 | ベルグアース | 2024年10月期 第１四半期決算短信〔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 |
|---|---|---|---|---|---|
| S100TADW | 350 | 2024-04-18 11:11 | ベルグアース株式会社 | 山口 一彦 | 変更報告書 |
| S100T459 | 360 | 2024-03-26 14:27 | ベルグアース株式会社 | 松岡 馨 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T409 | 350 | 2024-03-26 14:25 | ベルグアース株式会社 | 山口 一彦 | 変更報告書 |
| S100SZF8 | 350 | 2024-03-04 15:52 | ベルグアース株式会社 | 松岡 馨 | 変更報告書 |
| S100SZEW | 350 | 2024-03-04 15:49 | ベルグアース株式会社 | 山口 一彦 | 変更報告書 |
| S100SQ1T | 350 | 2024-02-05 13:50 | ベルグアース株式会社 | 山口 一彦 | 変更報告書 |
| S100SPV1 | 350 | 2024-02-05 13:49 | ベルグアース株式会社 | 山口 一彦 | 変更報告書 |
| S100SPMZ | 360 | 2024-02-05 13:42 | ベルグアース株式会社 | 山口 一彦 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1383 | 2 | 宇和島市学習交流センターパフィオうわじま にて当社の第24期定時株主総会が行われました。 – ベルグアース株式会社 | 2025-01-30 18:30:59 |
| 1383 | 2 | 第24期定時株主総会招集ご通知 – ベルグアース株式会社 | 2025-01-10 01:29:19 |
| 1383 | 2 | お問い合わせ – ベルグアース株式会社 | 2024-06-16 13:45:29 |
| 1383 | 3 | 近畿大学農学部にて学生さんが当社アースストレート苗を利用した農業体験を行います。 – ベルグアース株式会社 | 2025-04-09 00:29:26 |
| 1383 | 3 | 2025年10月期 第1四半期決算短信〔日本基準〕(連結) – ベルグアース株式会社 | 2025-03-14 20:29:01 |
| 1383 | 3 | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ – ベルグアース株式会社 | 2025-03-05 05:32:34 |
| 1383 | 3 | 譲渡制限付株式報酬としての新株式発行に関するお知らせ – ベルグアース株式会社 | 2025-02-17 19:29:13 |
| 1383 | 3 | 譲渡制限付株式報酬制度の導入に関するお知らせ – ベルグアース株式会社 | 2024-12-17 04:31:11 |
| 1383 | 3 | 2024年10月期 決算短信 ［日本基準］（連結） – ベルグアース株式会社 | 2024-12-13 16:33:04 |
| 1383 | 3 | 営業外費用の計上及び通期連結業績予想の修正に関するお知らせ – ベルグアース株式会社 | 2024-11-30 04:30:10 |