| 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 | 2,530 | 2,548 | 2,522 | 2,525 | 9,300 | -4 | 100% | 100% | 94% | ▼ | 99% | 101% | 101% | 100% | 104% |
| 20250311 | 2,522 | 2,522 | 2,470 | 2,500 | 21,200 | -25 | 99% | 99% | 228% | ▼▼ | 100% | 102% | 102% | 99% | 103% |
| 20250312 | 2,517 | 2,523 | 2,500 | 2,518 | 6,200 | 18 | 101% | 100% | 29% | ▲ | 99% | 101% | 102% | 100% | 104% |
| 20250313 | 2,518 | 2,518 | 2,500 | 2,502 | 16,700 | -16 | 99% | 99% | 269% | ▼ | 100% | 102% | 102% | 99% | 103% |
| 20250314 | 2,509 | 2,530 | 2,502 | 2,511 | 6,900 | 9 | 100% | 100% | 41% | ▲ | 101% | 101% | 102% | 99% | 102% |
| 20250317 | 2,524 | 2,547 | 2,520 | 2,546 | 11,400 | 35 | 101% | 101% | 165% | ▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20250318 | 2,549 | 2,556 | 2,526 | 2,555 | 7,600 | 9 | 100% | 100% | 67% | ▲▲▲ | 98% | 100% | 102% | 100% | 103% |
| 20250319 | 2,555 | 2,580 | 2,482 | 2,507 | 27,100 | -48 | 98% | 98% | 357% | ▼ | 101% | 100% | 103% | 98% | 102% |
| 20250321 | 2,541 | 2,559 | 2,516 | 2,554 | 14,400 | 47 | 102% | 101% | 53% | ▲ | 98% | 98% | 101% | 100% | 103% |
| 20250324 | 2,593 | 2,597 | 2,531 | 2,539 | 16,300 | -15 | 99% | 98% | 113% | ▼ | 100% | 101% | 104% | 99% | 103% |
| 20250325 | 2,523 | 2,532 | 2,508 | 2,526 | 19,300 | -13 | 99% | 100% | 118% | ▼▼ | 102% | 102% | 105% | 99% | 102% |
| 20250326 | 2,511 | 2,550 | 2,511 | 2,550 | 13,300 | 24 | 101% | 102% | 69% | ▲ | 100% | 100% | 105% | 100% | 103% |
| 20250327 | 2,541 | 2,575 | 2,507 | 2,538 | 15,800 | -12 | 100% | 100% | 119% | ▼ | 100% | 100% | 106% | 99% | 102% |
| 20250328 | 2,538 | 2,538 | 2,510 | 2,536 | 7,400 | -2 | 100% | 100% | 47% | ▼▼ | 100% | 100% | 107% | 99% | 102% |
| 20250331 | 2,534 | 2,547 | 2,530 | 2,536 | 6,200 | 0 | 100% | 100% | 84% | -- | 100% | 98% | 106% | 99% | 101% |
| 20250401 | 2,547 | 2,550 | 2,538 | 2,550 | 2,200 | 14 | 101% | 100% | 35% | ▲ | 99% | 99% | 106% | 100% | 102% |
| 20250402 | 2,545 | 2,551 | 2,513 | 2,524 | 8,000 | -26 | 99% | 99% | 364% | ▼ | 100% | 102% | 108% | 99% | 101% |
| 20250403 | 2,519 | 2,537 | 2,481 | 2,529 | 8,800 | 5 | 100% | 100% | 110% | ▲ | 99% | 102% | 107% | 99% | 101% |
| 20250404 | 2,523 | 2,523 | 2,480 | 2,507 | 15,600 | -22 | 99% | 99% | 177% | ▼ | 102% | 105% | 111% | 98% | 100% |
| 20250408 | 2,447 | 2,504 | 2,427 | 2,498 | 8,800 | -9 | 100% | 102% | 56% | ▼▼ | 101% | 103% | 109% | 98% | 100% |
| 20250409 | 2,487 | 2,532 | 2,467 | 2,510 | 12,100 | 12 | 100% | 101% | 138% | ▲ | 100% | 100% | 106% | 98% | 100% |
| 20250410 | 2,560 | 2,582 | 2,525 | 2,570 | 9,400 | 60 | 102% | 100% | 78% | ▲▲ | 99% | 101% | 105% | 100% | 103% |
| 20250411 | 2,582 | 2,582 | 2,526 | 2,552 | 13,500 | -18 | 99% | 99% | 144% | ▼ | 100% | 102% | 105% | 99% | 102% |
| 20250414 | 2,568 | 2,578 | 2,535 | 2,569 | 6,300 | 17 | 101% | 100% | 47% | ▲ | 100% | 101% | 104% | 100% | 103% |
| 20250415 | 2,578 | 2,585 | 2,547 | 2,567 | 8,800 | -2 | 100% | 100% | 140% | ▼ | 100% | 102% | 104% | 100% | 103% |
| 20250416 | 2,565 | 2,583 | 2,564 | 2,572 | 5,500 | 5 | 100% | 100% | 63% | ▲ | 101% | 102% | 103% | 100% | 103% |
| 20250417 | 2,580 | 2,600 | 2,572 | 2,600 | 7,000 | 28 | 101% | 101% | 127% | ▲▲ | 100% | 103% | 102% | 100% | 104% |
| 20250418 | 2,609 | 2,620 | 2,593 | 2,615 | 10,900 | 15 | 101% | 100% | 156% | ▲▲▲ | 100% | 103% | 102% | 100% | 105% |
| 20250421 | 2,615 | 2,620 | 2,588 | 2,613 | 12,400 | -2 | 100% | 100% | 114% | ▼ | 100% | 103% | 101% | 100% | 105% |
| 20250422 | 2,619 | 2,623 | 2,600 | 2,623 | 6,900 | 10 | 100% | 100% | 56% | ▲ | 100% | 103% | 101% | 100% | 105% |
| 20250423 | 2,633 | 2,640 | 2,619 | 2,639 | 9,700 | 16 | 101% | 100% | 141% | ▲▲ | 101% | 101% | 100% | 100% | 106% |
| 20250424 | 2,649 | 2,675 | 2,645 | 2,675 | 15,300 | 36 | 101% | 101% | 158% | ▲▲▲ | 101% | 100% | 99% | 100% | 107% |
| 20250425 | 2,675 | 2,699 | 2,653 | 2,695 | 50,700 | 20 | 101% | 101% | 331% | ▲▲▲▲ | 102% | 101% | 100% | 100% | 108% |
| 20250428 | 2,645 | 2,723 | 2,571 | 2,709 | 49,800 | 14 | 101% | 102% | 98% | ▲▲▲▲▲ | 99% | 98% | 99% | 100% | 108% |
| 20250430 | 2,710 | 2,745 | 2,657 | 2,680 | 19,600 | -29 | 99% | 99% | 39% | ▼ | 99% | 99% | 100% | 99% | 107% |
| 20250501 | 2,675 | 2,678 | 2,629 | 2,638 | 17,500 | -42 | 98% | 99% | 89% | ▼▼ | 101% | 99% | 102% | 97% | 106% |
| 20250502 | 2,638 | 2,702 | 2,638 | 2,668 | 13,100 | 30 | 101% | 101% | 75% | ▲ | 99% | 97% | 99% | 98% | 107% |
| 20250507 | 2,698 | 2,698 | 2,653 | 2,663 | 7,400 | -5 | 100% | 99% | 56% | ▼ | 99% | 99% | 100% | 98% | 107% |
| 20250508 | 2,672 | 2,675 | 2,622 | 2,655 | 10,600 | -8 | 100% | 99% | 143% | ▼▼ | 99% | 101% | 101% | 98% | 106% |
| 20250509 | 2,644 | 2,655 | 2,610 | 2,610 | 8,500 | -45 | 98% | 99% | 80% | ▼▼▼ | 99% | 99% | 101% | 96% | 104% |
| 20250512 | 2,645 | 2,645 | 2,614 | 2,615 | 7,600 | 5 | 100% | 99% | 89% | ▲ | 99% | 98% | 101% | 97% | 102% |
| 20250513 | 2,642 | 2,645 | 2,612 | 2,627 | 7,500 | 12 | 100% | 99% | 99% | ▲▲ | 101% | 99% | 102% | 97% | 103% |
| 20250514 | 2,627 | 2,673 | 2,602 | 2,658 | 14,500 | 31 | 101% | 101% | 193% | ▲▲▲ | 98% | 98% | 101% | 98% | 104% |
| 20250515 | 2,658 | 2,679 | 2,606 | 2,616 | 11,200 | -42 | 98% | 98% | 77% | ▼ | 99% | 99% | 102% | 97% | 102% |
| 20250516 | 2,636 | 2,636 | 2,601 | 2,602 | 7,700 | -14 | 99% | 99% | 69% | ▼▼ | 99% | 101% | 103% | 96% | 101% |
| 20250519 | 2,600 | 2,605 | 2,555 | 2,567 | 14,900 | -35 | 99% | 99% | 194% | ▼▼▼ | 101% | 103% | 103% | 95% | 100% |
| 20250520 | 2,567 | 2,612 | 2,567 | 2,604 | 4,900 | 37 | 101% | 101% | 33% | ▲ | 99% | 101% | 101% | 96% | 101% |
| 20250521 | 2,634 | 2,634 | 2,583 | 2,600 | 4,900 | -4 | 100% | 99% | 100% | ▼ | 100% | 103% | 102% | 96% | 101% |
| 20250522 | 2,600 | 2,625 | 2,600 | 2,602 | 2,500 | 2 | 100% | 100% | 51% | ▲ | 101% | 103% | 102% | 96% | 101% |
| 20250523 | 2,602 | 2,638 | 2,602 | 2,637 | 3,800 | 35 | 101% | 101% | 152% | ▲▲ | 101% | 102% | 0% | 97% | 103% |
| 20250526 | 2,631 | 2,647 | 2,630 | 2,645 | 6,900 | 8 | 100% | 101% | 182% | ▲▲▲ | 100% | 101% | 0% | 98% | 103% |
| 20250527 | 2,650 | 2,665 | 2,635 | 2,654 | 5,100 | 9 | 100% | 100% | 74% | ▲▲▲▲ | 100% | 101% | 0% | 98% | 103% |
| 20250528 | 2,655 | 2,667 | 2,654 | 2,667 | 4,000 | 13 | 100% | 100% | 78% | ▲▲▲▲▲ | 100% | 99% | 0% | 98% | 104% |
| 20250529 | 2,685 | 2,688 | 2,656 | 2,679 | 11,600 | 12 | 100% | 100% | 290% | ▲▲▲▲▲▲ | 101% | 99% | 0% | 100% | 104% |
| 20250530 | 2,661 | 2,688 | 2,661 | 2,678 | 4,800 | -1 | 100% | 101% | 41% | ▼ | 100% | 99% | 0% | 100% | 104% |
| 20250602 | 2,682 | 2,688 | 2,661 | 2,672 | 4,600 | -6 | 100% | 100% | 96% | ▼▼ | 98% | 100% | 0% | 100% | 104% |
| 20250603 | 2,665 | 2,667 | 2,615 | 2,622 | 8,900 | -50 | 98% | 98% | 193% | ▼▼▼ | 100% | 0% | 0% | 98% | 102% |
| 20250604 | 2,643 | 2,670 | 2,623 | 2,646 | 11,100 | 24 | 101% | 100% | 125% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20250605 | 2,646 | 2,646 | 2,627 | 2,634 | 2,300 | -12 | 100% | 100% | 21% | ▼ | 101% | 0% | 0% | 98% | 103% |
| 20250606 | 2,634 | 2,653 | 2,634 | 2,652 | 4,700 | 18 | 101% | 101% | 204% | ▲ | % | % | % | 99% | 103% |
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 | 4,500 | 0 | 3,000 | 0 | 1,500 |
| 2025-05-23 | 0 | 4,000 | 0 | 2,800 | 0 | 1,200 |
| 2025-05-16 | 0 | 5,400 | 0 | 2,800 | 0 | 2,600 |
| 2025-05-09 | 0 | 6,000 | 0 | 3,400 | 0 | 2,600 |
| 2025-05-02 | 0 | 8,000 | 0 | 3,900 | 0 | 4,100 |
| 2025-04-25 | 200 | 26,300 | 200 | 9,400 | 0 | 16,900 |
| 2025-04-18 | 0 | 11,000 | 0 | 5,700 | 0 | 5,300 |
| 2025-04-11 | 0 | 8,400 | 0 | 5,300 | 0 | 3,100 |
| 2025-04-04 | 0 | 9,000 | 0 | 4,200 | 0 | 4,800 |
| 2025-03-28 | 0 | 11,000 | 0 | 6,000 | 0 | 5,000 |
| 2025-03-21 | 0 | 17,500 | 0 | 10,000 | 0 | 7,500 |
| 2025-03-14 | 0 | 19,600 | 0 | 10,200 | 0 | 9,400 |
| 2025-03-07 | 0 | 19,100 | 0 | 10,400 | 0 | 8,700 |
| 2025-02-28 | 0 | 20,800 | 0 | 11,900 | 0 | 8,900 |
| 2025-02-21 | 0 | 23,500 | 0 | 11,800 | 0 | 11,700 |
| 2025-02-14 | 0 | 24,400 | 0 | 12,100 | 0 | 12,300 |
| 2025-02-07 | 0 | 25,700 | 0 | 13,300 | 0 | 12,400 |
| 2025-01-31 | 0 | 32,900 | 0 | 13,600 | 0 | 19,300 |
| 2025-01-24 | 0 | 9,300 | 0 | 4,100 | 0 | 5,200 |
| 2025-01-17 | 0 | 9,600 | 0 | 4,600 | 0 | 5,000 |
| 2025-01-10 | 0 | 9,500 | 0 | 4,400 | 0 | 5,100 |
| 2024-12-27 | 0 | 37,100 | 0 | 32,000 | 0 | 5,100 |
| 2024-12-20 | 0 | 38,400 | 0 | 32,600 | 0 | 5,800 |
| 2024-12-13 | 0 | 39,700 | 0 | 33,500 | 0 | 6,200 |
| 2024-12-06 | 0 | 42,200 | 0 | 34,500 | 0 | 7,700 |
| 2024-11-29 | 0 | 42,700 | 0 | 34,800 | 0 | 7,900 |
| 2024-11-22 | 0 | 43,200 | 0 | 35,700 | 0 | 7,500 |
| 2024-11-15 | 0 | 42,600 | 0 | 35,200 | 0 | 7,400 |
| 2024-11-08 | 0 | 42,800 | 0 | 33,200 | 0 | 9,600 |
| 2024-11-01 | 0 | 28,800 | 0 | 15,600 | 0 | 13,200 |
| 2024-10-25 | 0 | 8,000 | 0 | 4,200 | 0 | 3,800 |
| 2024-10-18 | 0 | 7,100 | 0 | 4,400 | 0 | 2,700 |
| 2024-10-11 | 0 | 7,000 | 0 | 4,400 | 0 | 2,600 |
| 2024-10-04 | 0 | 6,300 | 0 | 3,900 | 0 | 2,400 |
| 2024-09-27 | 0 | 6,100 | 0 | 3,800 | 0 | 2,300 |
| 2024-09-20 | 0 | 9,400 | 0 | 4,500 | 0 | 4,900 |
| 2024-09-13 | 0 | 8,900 | 0 | 4,600 | 0 | 4,300 |
| 2024-09-06 | 0 | 9,400 | 0 | 5,100 | 0 | 4,300 |
| 2024-08-30 | 0 | 7,800 | 0 | 4,300 | 0 | 3,500 |
| 2024-08-23 | 0 | 7,600 | 0 | 4,700 | 0 | 2,900 |
| 2024-08-16 | 0 | 8,300 | 0 | 4,900 | 0 | 3,400 |
| 2024-08-09 | 0 | 8,600 | 0 | 5,100 | 0 | 3,500 |
| 2024-08-02 | 0 | 12,600 | 0 | 7,400 | 0 | 5,200 |
| 2024-07-26 | 0 | 11,700 | 0 | 7,500 | 0 | 4,200 |
| 2024-07-19 | 0 | 11,000 | 0 | 7,200 | 0 | 3,800 |
| 2024-07-12 | 0 | 10,800 | 0 | 7,200 | 0 | 3,600 |
| 2024-07-05 | 0 | 11,800 | 0 | 8,000 | 0 | 3,800 |
| 2024-06-28 | 0 | 11,100 | 0 | 7,300 | 0 | 3,800 |
| 2024-06-21 | 0 | 10,300 | 0 | 7,300 | 0 | 3,000 |
| 2024-06-14 | 0 | 9,900 | 0 | 7,400 | 0 | 2,500 |
| 2024-06-07 | 0 | 10,000 | 0 | 7,700 | 0 | 2,300 |
| 2024-05-31 | 0 | 8,500 | 0 | 7,100 | 0 | 1,400 |
| 2024-05-24 | 0 | 8,900 | 0 | 7,200 | 0 | 1,700 |
| 2024-05-17 | 0 | 9,400 | 0 | 7,300 | 0 | 2,100 |
| 2024-05-10 | 0 | 11,200 | 0 | 8,000 | 0 | 3,200 |
| 2024-05-02 | 0 | 10,300 | 0 | 7,200 | 0 | 3,100 |
| 2024-04-26 | 0 | 9,600 | 0 | 6,100 | 0 | 3,500 |
| 2024-04-19 | 0 | 9,400 | 0 | 6,200 | 0 | 3,200 |
| 2024-04-12 | 0 | 8,500 | 0 | 6,700 | 0 | 1,800 |
| 2024-04-05 | 100 | 10,900 | 100 | 7,400 | 0 | 3,500 |
| 2024-03-29 | 0 | 10,400 | 0 | 7,100 | 0 | 3,300 |
| 2024-03-22 | 0 | 11,900 | 0 | 10,200 | 0 | 1,700 |
| 2024-03-15 | 0 | 12,700 | 0 | 10,700 | 0 | 2,000 |
| 2024-03-08 | 0 | 15,300 | 0 | 12,200 | 0 | 3,100 |
| 2024-03-01 | 0 | 10,600 | 0 | 7,600 | 0 | 3,000 |
| 2024-02-22 | 0 | 8,600 | 0 | 5,700 | 0 | 2,900 |
| 2024-02-16 | 0 | 8,600 | 0 | 5,500 | 0 | 3,100 |
| 2024-02-09 | 0 | 10,400 | 0 | 5,800 | 0 | 4,600 |
| 2024-02-02 | 0 | 14,900 | 0 | 6,700 | 0 | 8,200 |
| 2024-01-26 | 0 | 3,200 | 0 | 1,500 | 0 | 1,700 |
| 2024-01-19 | 0 | 2,900 | 0 | 1,500 | 0 | 1,400 |
| 2024-01-12 | 0 | 2,600 | 0 | 1,600 | 0 | 1,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250425 | 15:45 | ブルボン | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250425 | 15:45 | ブルボン | 代表取締役の異動(社長交代)および人事異動に関するお知らせ |
| 20250130 | 15:45 | ブルボン | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250130 | 15:45 | ブルボン | 2025年３月期通期連結業績予想の修正に関するお知らせ |
| 20241120 | 15:30 | ブルボン | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20241030 | 15:15 | ブルボン | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241030 | 15:15 | ブルボン | 2025年３月期 第２四半期（中間期）連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 20240730 | 15:15 | ブルボン | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240730 | 15:15 | ブルボン | 2025年３月期第２四半期連結累計期間業績予想の修正に関するお知らせ |
| 20240522 | 15:00 | ブルボン | 代表取締役の異動および役員人事に関するお知らせ |
| 20240426 | 15:15 | ブルボン | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240426 | 15:15 | ブルボン | 2024年３月期通期連結業績予想と実績値との差異に関するお知らせ |
| 20240426 | 15:15 | ブルボン | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240130 | 15:15 | ブルボン | 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 |
|---|---|---|---|---|---|
| S100VKOK | 350 | 2025-04-07 14:10 | 株式会社ブルボン | 株式会社第四北越銀行 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2208 | 1 | ブルボン | 2025-06-07 14:22:58 |
| 2208 | 2 | 第149期定時株主総会に関するお知らせ | ニュース一覧 | ブルボン | 2025-06-02 13:29:11 |
| 2208 | 2 | 第148期定時株主総会決議ご通知 | 2024-07-01 10:30:02 |
| 2208 | 2 | 第148期定時株主総会決議ご通知 | ニュース一覧 | ブルボン | 2024-06-28 17:32:26 |
| 2208 | 2 | IRカレンダー | IR情報 | ブルボン | 2024-06-18 10:56:52 |
| 2208 | 2 | 電子公告 | IR情報 | ブルボン | 2024-06-18 10:56:51 |
| 2208 | 2 | コーポレートガバナンス | IR情報 | ブルボン | 2024-06-18 10:56:50 |
| 2208 | 2 | ディスクロージャーポリシー | IR情報 | ブルボン | 2024-06-18 10:56:48 |
| 2208 | 2 | 連結財務諸表 | 業績・財務データ | IR情報 | ブルボン | 2024-06-18 10:56:47 |
| 2208 | 2 | 財務ハイライト | 業績・財務データ | IR情報 | ブルボン | 2024-06-18 10:56:46 |