| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 973 | 997 | 967 | 997 | 57,800 | 33 | 103% | 102% | 104% | ▲▲ | 98% | 108% | 132% | 97% | 109% |
| 20250121 | 998 | 1,009 | 976 | 978 | 32,100 | -19 | 98% | 98% | 56% | ▼ | 109% | 111% | 134% | 95% | 106% |
| 20250122 | 987 | 1,082 | 983 | 1,078 | 208,800 | 100 | 110% | 109% | 650% | ▲ | 105% | 102% | 123% | 100% | 117% |
| 20250123 | 1,077 | 1,137 | 1,068 | 1,135 | 248,500 | 57 | 105% | 105% | 119% | ▲▲ | 96% | 96% | 117% | 100% | 123% |
| 20250124 | 1,130 | 1,146 | 1,059 | 1,080 | 142,300 | -55 | 95% | 96% | 57% | ▼ | 99% | 110% | 120% | 95% | 114% |
| 20250127 | 1,085 | 1,096 | 1,055 | 1,078 | 72,400 | -2 | 100% | 99% | 51% | ▼▼ | 102% | 112% | 121% | 95% | 114% |
| 20250128 | 1,076 | 1,099 | 1,076 | 1,097 | 63,600 | 19 | 102% | 102% | 88% | ▲ | 99% | 112% | 110% | 97% | 116% |
| 20250129 | 1,095 | 1,111 | 1,080 | 1,087 | 57,600 | -10 | 99% | 99% | 91% | ▼ | 100% | 117% | 109% | 96% | 115% |
| 20250130 | 1,078 | 1,087 | 1,058 | 1,073 | 501,600 | -14 | 99% | 100% | 871% | ▼▼ | 110% | 120% | 107% | 95% | 114% |
| 20250131 | 1,090 | 1,194 | 1,075 | 1,194 | 348,000 | 121 | 111% | 110% | 69% | ▲ | 102% | 112% | 99% | 100% | 126% |
| 20250203 | 1,180 | 1,215 | 1,154 | 1,207 | 181,100 | 13 | 101% | 102% | 52% | ▲▲ | 101% | 109% | 99% | 100% | 128% |
| 20250204 | 1,215 | 1,228 | 1,203 | 1,224 | 111,400 | 17 | 101% | 101% | 62% | ▲▲▲ | 103% | 106% | 98% | 100% | 130% |
| 20250205 | 1,228 | 1,269 | 1,220 | 1,266 | 133,900 | 42 | 103% | 103% | 120% | ▲▲▲▲ | 101% | 101% | 93% | 100% | 134% |
| 20250206 | 1,288 | 1,321 | 1,244 | 1,304 | 219,600 | 38 | 103% | 101% | 164% | ▲▲▲▲▲ | 102% | 93% | 93% | 100% | 138% |
| 20250207 | 1,289 | 1,326 | 1,275 | 1,321 | 84,400 | 17 | 101% | 102% | 38% | ▲▲▲▲▲▲ | 98% | 88% | 91% | 100% | 140% |
| 20250210 | 1,320 | 1,339 | 1,288 | 1,296 | 122,900 | -25 | 98% | 98% | 146% | ▼ | 98% | 88% | 91% | 98% | 137% |
| 20250212 | 1,320 | 1,333 | 1,292 | 1,300 | 120,000 | 4 | 100% | 98% | 98% | ▲ | 91% | 87% | 91% | 98% | 136% |
| 20250213 | 1,317 | 1,325 | 1,151 | 1,204 | 584,200 | -96 | 93% | 91% | 487% | ▼ | 103% | 102% | 108% | 91% | 126% |
| 20250214 | 1,116 | 1,162 | 1,049 | 1,154 | 792,100 | -50 | 96% | 103% | 136% | ▼▼ | 100% | 99% | 104% | 87% | 120% |
| 20250217 | 1,155 | 1,185 | 1,137 | 1,156 | 261,500 | 2 | 100% | 100% | 33% | ▲ | 100% | 101% | 104% | 88% | 118% |
| 20250218 | 1,144 | 1,173 | 1,133 | 1,148 | 441,800 | -8 | 99% | 100% | 169% | ▼ | 99% | 101% | 104% | 87% | 117% |
| 20250219 | 1,146 | 1,166 | 1,117 | 1,138 | 180,400 | -10 | 99% | 99% | 41% | ▼▼ | 100% | 103% | 104% | 86% | 106% |
| 20250220 | 1,138 | 1,164 | 1,131 | 1,143 | 391,700 | 5 | 100% | 100% | 217% | ▲ | 102% | 104% | 105% | 87% | 107% |
| 20250225 | 1,129 | 1,159 | 1,122 | 1,148 | 106,400 | 5 | 100% | 102% | 27% | ▲▲ | 100% | 101% | 105% | 87% | 107% |
| 20250226 | 1,154 | 1,180 | 1,146 | 1,153 | 60,500 | 5 | 100% | 100% | 57% | ▲▲▲ | 100% | 104% | 104% | 87% | 107% |
| 20250227 | 1,163 | 1,168 | 1,149 | 1,159 | 53,000 | 6 | 101% | 100% | 88% | ▲▲▲▲ | 102% | 105% | 105% | 88% | 108% |
| 20250228 | 1,152 | 1,177 | 1,152 | 1,171 | 44,900 | 12 | 101% | 102% | 85% | ▲▲▲▲▲ | 99% | 100% | 103% | 89% | 109% |
| 20250303 | 1,177 | 1,180 | 1,155 | 1,164 | 89,000 | -7 | 99% | 99% | 198% | ▼ | 101% | 100% | 105% | 88% | 108% |
| 20250304 | 1,152 | 1,165 | 1,144 | 1,162 | 43,400 | -2 | 100% | 101% | 49% | ▼▼ | 104% | 102% | 105% | 88% | 102% |
| 20250305 | 1,155 | 1,206 | 1,155 | 1,204 | 62,300 | 42 | 104% | 104% | 144% | ▲ | 98% | 98% | 101% | 91% | 106% |
| 20250306 | 1,202 | 1,204 | 1,170 | 1,174 | 89,500 | -30 | 98% | 98% | 144% | ▼ | 97% | 97% | 102% | 89% | 103% |
| 20250307 | 1,185 | 1,188 | 1,141 | 1,150 | 159,100 | -24 | 98% | 97% | 178% | ▼▼ | 99% | 100% | 104% | 87% | 101% |
| 20250310 | 1,164 | 1,167 | 1,150 | 1,153 | 62,000 | 3 | 100% | 99% | 39% | ▲ | 102% | 101% | 105% | 87% | 101% |
| 20250311 | 1,153 | 1,184 | 1,144 | 1,181 | 61,200 | 28 | 102% | 102% | 99% | ▲▲ | 97% | 100% | 105% | 89% | 104% |
| 20250312 | 1,184 | 1,184 | 1,116 | 1,154 | 267,500 | -27 | 98% | 97% | 437% | ▼ | 99% | 103% | 111% | 89% | 101% |
| 20250313 | 1,159 | 1,160 | 1,131 | 1,145 | 190,000 | -9 | 99% | 99% | 71% | ▼▼ | 103% | 105% | 114% | 88% | 101% |
| 20250314 | 1,129 | 1,162 | 1,126 | 1,161 | 183,700 | 16 | 101% | 103% | 97% | ▲ | 100% | 101% | 110% | 96% | 102% |
| 20250317 | 1,170 | 1,183 | 1,131 | 1,170 | 178,100 | 9 | 101% | 100% | 97% | ▲▲ | 101% | 103% | 111% | 97% | 103% |
| 20250318 | 1,170 | 1,198 | 1,157 | 1,187 | 74,700 | 17 | 101% | 101% | 42% | ▲▲▲ | 99% | 101% | 111% | 99% | 104% |
| 20250319 | 1,195 | 1,203 | 1,180 | 1,188 | 28,200 | 1 | 100% | 99% | 38% | ▲▲▲▲ | 99% | 102% | 118% | 99% | 104% |
| 20250321 | 1,188 | 1,210 | 1,166 | 1,175 | 68,200 | -13 | 99% | 99% | 242% | ▼ | 100% | 103% | 119% | 98% | 103% |
| 20250324 | 1,175 | 1,190 | 1,175 | 1,176 | 29,600 | 1 | 100% | 100% | 43% | ▲ | 102% | 102% | 118% | 98% | 103% |
| 20250325 | 1,181 | 1,207 | 1,180 | 1,205 | 59,300 | 29 | 102% | 102% | 200% | ▲▲ | 101% | 100% | 117% | 100% | 105% |
| 20250326 | 1,199 | 1,222 | 1,182 | 1,210 | 92,400 | 5 | 100% | 101% | 156% | ▲▲▲ | 100% | 100% | 117% | 100% | 106% |
| 20250327 | 1,200 | 1,214 | 1,175 | 1,205 | 159,000 | -5 | 100% | 100% | 172% | ▼ | 103% | 102% | 119% | 100% | 105% |
| 20250328 | 1,171 | 1,210 | 1,162 | 1,201 | 119,400 | -4 | 100% | 103% | 75% | ▼▼ | 100% | 99% | 117% | 99% | 105% |
| 20250331 | 1,194 | 1,201 | 1,162 | 1,195 | 97,100 | -6 | 100% | 100% | 81% | ▼▼▼ | 99% | 98% | 116% | 99% | 104% |
| 20250401 | 1,206 | 1,221 | 1,197 | 1,198 | 43,300 | 3 | 100% | 99% | 45% | ▲ | 99% | 100% | 116% | 99% | 105% |
| 20250402 | 1,206 | 1,206 | 1,168 | 1,197 | 114,500 | -1 | 100% | 99% | 264% | ▼ | 103% | 107% | 121% | 99% | 105% |
| 20250403 | 1,158 | 1,194 | 1,156 | 1,187 | 95,100 | -10 | 99% | 103% | 83% | ▼▼ | 100% | 109% | 0% | 98% | 104% |
| 20250404 | 1,180 | 1,186 | 1,150 | 1,182 | 135,800 | -5 | 100% | 100% | 143% | ▼▼▼ | 99% | 107% | 0% | 98% | 103% |
| 20250408 | 1,200 | 1,200 | 1,143 | 1,184 | 110,300 | 2 | 100% | 99% | 81% | ▲ | 102% | 109% | 0% | 98% | 103% |
| 20250409 | 1,180 | 1,222 | 1,176 | 1,205 | 108,400 | 21 | 102% | 102% | 98% | ▲▲ | 101% | 105% | 0% | 100% | 105% |
| 20250410 | 1,235 | 1,255 | 1,225 | 1,244 | 51,400 | 39 | 103% | 101% | 47% | ▲▲▲ | 105% | 108% | 0% | 100% | 109% |
| 20250411 | 1,227 | 1,288 | 1,214 | 1,288 | 51,700 | 44 | 104% | 105% | 101% | ▲▲▲▲ | 100% | 109% | 0% | 100% | 112% |
| 20250414 | 1,288 | 1,311 | 1,277 | 1,286 | 44,800 | -2 | 100% | 100% | 87% | ▼ | 100% | 109% | 0% | 100% | 111% |
| 20250415 | 1,286 | 1,313 | 1,286 | 1,292 | 23,500 | 6 | 100% | 100% | 52% | ▲ | 101% | 0% | 0% | 100% | 110% |
| 20250416 | 1,284 | 1,305 | 1,284 | 1,297 | 24,400 | 5 | 100% | 101% | 104% | ▲▲ | 102% | 0% | 0% | 100% | 110% |
| 20250417 | 1,292 | 1,326 | 1,285 | 1,322 | 39,400 | 25 | 102% | 102% | 161% | ▲▲▲ | 105% | 0% | 0% | 100% | 113% |
| 20250418 | 1,338 | 1,399 | 1,338 | 1,399 | 57,700 | 77 | 106% | 105% | 146% | ▲▲▲▲ | % | % | % | 100% | 119% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 15,300 | 1,689,400 | 0 | 29,100 | 15,300 | 1,660,300 |
| 2025-04-04 | 10,200 | 1,537,400 | 0 | 33,300 | 10,200 | 1,504,100 |
| 2025-03-28 | 13,900 | 1,400,900 | 0 | 37,300 | 13,900 | 1,363,600 |
| 2025-03-21 | 13,000 | 1,238,900 | 0 | 39,100 | 13,000 | 1,199,800 |
| 2025-03-14 | 12,800 | 1,189,000 | 0 | 38,500 | 12,800 | 1,150,500 |
| 2025-03-07 | 13,400 | 1,037,200 | 0 | 40,900 | 13,400 | 996,300 |
| 2025-02-28 | 15,600 | 1,001,600 | 0 | 38,100 | 15,600 | 963,500 |
| 2025-02-21 | 22,000 | 981,900 | 0 | 37,800 | 22,000 | 944,100 |
| 2025-02-14 | 25,600 | 610,400 | 0 | 43,200 | 25,600 | 567,200 |
| 2025-02-07 | 58,700 | 333,100 | 0 | 51,900 | 58,700 | 281,200 |
| 2025-01-31 | 39,000 | 309,100 | 0 | 56,200 | 39,000 | 252,900 |
| 2025-01-24 | 20,100 | 226,000 | 0 | 49,800 | 20,100 | 176,200 |
| 2025-01-17 | 3,500 | 221,300 | 0 | 48,000 | 3,500 | 173,300 |
| 2025-01-10 | 3,700 | 180,800 | 0 | 47,900 | 3,700 | 132,900 |
| 2024-12-27 | 4,600 | 174,000 | 0 | 45,700 | 4,600 | 128,300 |
| 2024-12-20 | 5,500 | 172,700 | 0 | 35,400 | 5,500 | 137,300 |
| 2024-12-13 | 6,800 | 173,900 | 0 | 32,700 | 6,800 | 141,200 |
| 2024-12-06 | 9,700 | 182,700 | 0 | 35,900 | 9,700 | 146,800 |
| 2024-11-29 | 9,600 | 176,300 | 0 | 39,000 | 9,600 | 137,300 |
| 2024-11-22 | 12,000 | 169,500 | 0 | 35,300 | 12,000 | 134,200 |
| 2024-11-15 | 11,500 | 184,600 | 0 | 43,400 | 11,500 | 141,200 |
| 2024-11-08 | 17,400 | 174,100 | 2,000 | 34,800 | 15,400 | 139,300 |
| 2024-11-01 | 9,900 | 177,100 | 2,000 | 36,800 | 7,900 | 140,300 |
| 2024-10-25 | 11,700 | 172,900 | 2,000 | 34,300 | 9,700 | 138,600 |
| 2024-10-18 | 12,500 | 176,300 | 2,000 | 34,200 | 10,500 | 142,100 |
| 2024-10-11 | 10,500 | 176,200 | 2,000 | 35,900 | 8,500 | 140,300 |
| 2024-10-04 | 11,500 | 161,200 | 2,000 | 33,600 | 9,500 | 127,600 |
| 2024-09-27 | 11,100 | 189,400 | 2,000 | 35,900 | 9,100 | 153,500 |
| 2024-09-20 | 15,000 | 202,800 | 2,000 | 33,700 | 13,000 | 169,100 |
| 2024-09-13 | 15,100 | 231,800 | 2,000 | 34,500 | 13,100 | 197,300 |
| 2024-09-06 | 17,200 | 220,100 | 2,000 | 34,300 | 15,200 | 185,800 |
| 2024-08-30 | 32,000 | 179,200 | 2,000 | 33,700 | 30,000 | 145,500 |
| 2024-08-23 | 45,600 | 182,500 | 2,000 | 36,600 | 43,600 | 145,900 |
| 2024-08-16 | 27,700 | 100,400 | 2,000 | 31,400 | 25,700 | 69,000 |
| 2024-08-09 | 18,100 | 113,900 | 2,000 | 38,100 | 16,100 | 75,800 |
| 2024-08-02 | 17,800 | 143,000 | 2,000 | 44,000 | 15,800 | 99,000 |
| 2024-07-26 | 18,400 | 146,700 | 2,000 | 54,700 | 16,400 | 92,000 |
| 2024-07-19 | 17,100 | 158,000 | 2,000 | 57,400 | 15,100 | 100,600 |
| 2024-07-12 | 18,200 | 153,800 | 2,000 | 58,500 | 16,200 | 95,300 |
| 2024-07-05 | 17,800 | 150,500 | 2,000 | 55,700 | 15,800 | 94,800 |
| 2024-06-28 | 19,200 | 166,000 | 2,000 | 69,500 | 17,200 | 96,500 |
| 2024-06-21 | 19,000 | 166,300 | 2,000 | 69,200 | 17,000 | 97,100 |
| 2024-06-14 | 18,800 | 176,800 | 2,000 | 81,200 | 16,800 | 95,600 |
| 2024-06-07 | 18,300 | 179,200 | 2,000 | 76,600 | 16,300 | 102,600 |
| 2024-05-31 | 18,800 | 168,500 | 2,000 | 68,500 | 16,800 | 100,000 |
| 2024-05-24 | 17,800 | 176,700 | 2,000 | 69,400 | 15,800 | 107,300 |
| 2024-05-17 | 16,900 | 187,500 | 2,000 | 80,200 | 14,900 | 107,300 |
| 2024-05-10 | 16,900 | 190,900 | 2,000 | 72,500 | 14,900 | 118,400 |
| 2024-05-02 | 17,800 | 198,800 | 2,000 | 69,300 | 15,800 | 129,500 |
| 2024-04-26 | 15,900 | 205,600 | 2,000 | 66,300 | 13,900 | 139,300 |
| 2024-04-19 | 16,400 | 193,100 | 2,000 | 67,000 | 14,400 | 126,100 |
| 2024-04-12 | 15,800 | 167,000 | 2,000 | 74,700 | 13,800 | 92,300 |
| 2024-04-05 | 16,400 | 145,800 | 2,000 | 70,600 | 14,400 | 75,200 |
| 2024-03-29 | 32,200 | 147,000 | 2,000 | 55,000 | 30,200 | 92,000 |
| 2024-03-22 | 13,000 | 167,800 | 2,000 | 99,300 | 11,000 | 68,500 |
| 2024-03-15 | 12,700 | 149,200 | 2,000 | 84,900 | 10,700 | 64,300 |
| 2024-03-08 | 12,500 | 155,200 | 2,000 | 89,600 | 10,500 | 65,600 |
| 2024-03-01 | 11,900 | 154,900 | 2,000 | 86,600 | 9,900 | 68,300 |
| 2024-02-22 | 10,500 | 148,400 | 2,000 | 84,800 | 8,500 | 63,600 |
| 2024-02-16 | 14,100 | 202,000 | 2,000 | 136,800 | 12,100 | 65,200 |
| 2024-02-09 | 14,600 | 212,000 | 2,000 | 136,000 | 12,600 | 76,000 |
| 2024-02-02 | 7,900 | 202,800 | 2,000 | 134,000 | 5,900 | 68,800 |
| 2024-01-26 | 5,400 | 213,000 | 2,000 | 125,900 | 3,400 | 87,100 |
| 2024-01-19 | 5,400 | 180,700 | 2,000 | 105,700 | 3,400 | 75,000 |
| 2024-01-12 | 5,100 | 124,300 | 2,000 | 56,100 | 3,100 | 68,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250324 | 15:30 | 巴 | 執行役員の人事異動に関するお知らせ |
| 20250324 | 15:30 | 巴 | 中期経営計画の公表延期に関するお知らせ |
| 20250214 | 10:30 | 巴 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20250213 | 11:00 | 巴 | 業績予想の修正に関するお知らせ |
| 20250213 | 11:00 | 巴 | 令和７年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250213 | 16:30 | 巴 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20241114 | 12:20 | 巴 | 業績予想の修正に関するお知らせ |
| 20241114 | 12:20 | 巴 | 令和７年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241114 | 12:20 | 巴 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240809 | 11:00 | 巴 | 令和７年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240527 | 16:30 | 巴 | 公認会計士等の異動に関するお知らせ |
| 20240514 | 12:20 | 巴 | 令和６年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 12:20 | 巴 | 執行役員の人事異動に関するお知らせ |
| 20240325 | 15:00 | 巴 | 持分法適用関連会社の株式追加取得（連結子会社化）に関するお知らせ |
| 20240213 | 11:00 | 巴 | 業績予想および配当予想の修正に関するお知らせ |
| 20240213 | 11:00 | 巴 | 令和６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 |
|---|---|---|---|---|---|
| S100VH0X | 350 | 2025-03-31 12:28 | 株式会社巴コーポレーション | 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） |
| S100VFTN | 350 | 2025-03-24 15:44 | 株式会社巴コーポレーション | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100VFSB | 350 | 2025-03-24 10:09 | （株）巴コーポレーション | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100V9AM | 350 | 2025-02-21 15:44 | 株式会社巴コーポレーション | Ｂｌａｃｋ Ｃｌｏｖｅｒ Ｌｉｍｉｔｅｄ | 変更報告書（短期大量譲渡） |
| S100U3CR | 350 | 2024-07-29 09:09 | 株式会社巴コーポレーション | 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） |
| S100TJSR | 350 | 2024-06-04 16:23 | 株式会社巴コーポレーション | Ｂｌａｃｋ Ｃｌｏｖｅｒ Ｌｉｍｉｔｅｄ | 変更報告書 |
| S100SWL9 | 360 | 2024-02-16 16:46 | 株式会社巴コーポレーション | Ｂｌａｃｋ Ｃｌｏｖｅｒ Ｌｉｍｉｔｅｄ | 訂正報告書（大量保有報告書・変更報告書） |
| S100SOT0 | 350 | 2024-01-31 15:04 | 株式会社巴コーポレーション | Ｂｌａｃｋ Ｃｌｏｖｅｒ Ｌｉｍｉｔｅｄ | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1921 | 1 | 巴コーポレーション | 2025-04-19 09:27:01 |
| 1921 | 2 | コーポレートガバナンス｜巴コーポレーション | 2024-06-19 00:36:08 |
| 1921 | 2 | 有価証券報告書・四半期報告書｜巴コーポレーション | 2024-06-19 00:36:07 |
| 1921 | 2 | 株主の皆様へ - 会社案内｜巴コーポレーション | 2024-06-19 00:36:05 |
| 1921 | 2 | 第1四半期決算短信 | 2024-06-18 20:46:49 |
| 1921 | 2 | 第2四半期決算短信 | 2024-06-18 20:46:48 |
| 1921 | 2 | 第3四半期決算短信 | 2024-06-18 20:46:47 |
| 1921 | 2 | 決算短信 | 2024-06-18 20:46:46 |
| 1921 | 2 | 第1四半期決算短信 | 2024-06-18 20:46:44 |
| 1921 | 2 | 第2四半期決算短信 | 2024-06-18 20:46:42 |