| 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 | 3,930 | 3,935 | 3,920 | 3,935 | 19,000 | 5 | 100% | 100% | 40% | ▲ | 100% | 101% | 102% | 96% | 100% |
| 20250311 | 3,925 | 3,935 | 3,915 | 3,925 | 23,100 | -10 | 100% | 100% | 122% | ▼ | 100% | 101% | 102% | 96% | 100% |
| 20250312 | 3,925 | 3,935 | 3,925 | 3,930 | 4,000 | 5 | 100% | 100% | 17% | ▲ | 100% | 101% | 102% | 96% | 100% |
| 20250313 | 3,935 | 3,940 | 3,930 | 3,940 | 8,900 | 10 | 100% | 100% | 223% | ▲▲ | 100% | 101% | 101% | 98% | 100% |
| 20250314 | 3,945 | 3,950 | 3,940 | 3,945 | 14,000 | 5 | 100% | 100% | 157% | ▲▲▲ | 100% | 101% | 101% | 98% | 101% |
| 20250317 | 3,950 | 3,950 | 3,945 | 3,950 | 7,200 | 5 | 100% | 100% | 51% | ▲▲▲▲ | 100% | 101% | 101% | 98% | 101% |
| 20250318 | 3,950 | 3,955 | 3,945 | 3,955 | 8,100 | 5 | 100% | 100% | 113% | ▲▲▲▲▲ | 100% | 101% | 101% | 99% | 101% |
| 20250319 | 3,955 | 3,960 | 3,955 | 3,960 | 12,400 | 5 | 100% | 100% | 153% | ▲▲▲▲▲▲ | 100% | 101% | 102% | 99% | 101% |
| 20250321 | 3,960 | 3,975 | 3,960 | 3,970 | 14,100 | 10 | 100% | 100% | 114% | ▲▲▲▲▲▲▲ | 100% | 101% | 102% | 99% | 101% |
| 20250324 | 3,975 | 3,980 | 3,970 | 3,975 | 11,300 | 5 | 100% | 100% | 80% | ▲▲▲▲▲▲▲▲ | 100% | 101% | 102% | 99% | 101% |
| 20250325 | 3,975 | 3,990 | 3,970 | 3,990 | 20,800 | 15 | 100% | 100% | 184% | ▲▲▲▲▲▲▲▲▲ | 100% | 100% | 102% | 100% | 102% |
| 20250326 | 3,985 | 3,990 | 3,985 | 3,985 | 6,000 | -5 | 100% | 100% | 29% | ▼ | 100% | 100% | 102% | 100% | 102% |
| 20250327 | 3,985 | 4,000 | 3,985 | 3,995 | 14,600 | 10 | 100% | 100% | 243% | ▲ | 100% | 100% | 102% | 100% | 102% |
| 20250328 | 3,995 | 4,005 | 3,990 | 4,005 | 10,800 | 10 | 100% | 100% | 74% | ▲▲ | 100% | 99% | 101% | 100% | 102% |
| 20250331 | 4,005 | 4,005 | 3,980 | 3,990 | 11,200 | -15 | 100% | 100% | 104% | ▼ | 100% | 98% | 102% | 100% | 102% |
| 20250401 | 3,995 | 4,000 | 3,980 | 3,980 | 6,500 | -10 | 100% | 100% | 58% | ▼▼ | 100% | 99% | 102% | 99% | 101% |
| 20250402 | 3,990 | 3,990 | 3,980 | 3,980 | 3,500 | 0 | 100% | 100% | 54% | -- | 100% | 100% | 103% | 99% | 101% |
| 20250403 | 3,950 | 3,975 | 3,930 | 3,955 | 30,800 | -25 | 99% | 100% | 880% | ▼ | 100% | 101% | 104% | 99% | 101% |
| 20250404 | 3,935 | 3,950 | 3,915 | 3,930 | 22,600 | -25 | 99% | 100% | 73% | ▼▼ | 101% | 101% | 105% | 98% | 100% |
| 20250408 | 3,905 | 3,930 | 3,890 | 3,925 | 12,400 | -5 | 100% | 101% | 55% | ▼▼▼ | 100% | 101% | 104% | 98% | 100% |
| 20250409 | 3,920 | 3,940 | 3,890 | 3,935 | 14,100 | 10 | 100% | 100% | 114% | ▲ | 99% | 100% | 103% | 98% | 100% |
| 20250410 | 3,980 | 3,980 | 3,935 | 3,945 | 19,800 | 10 | 100% | 99% | 140% | ▲▲ | 101% | 102% | 104% | 99% | 101% |
| 20250411 | 3,935 | 3,960 | 3,920 | 3,955 | 9,900 | 10 | 100% | 101% | 50% | ▲▲▲ | 100% | 101% | 103% | 99% | 101% |
| 20250414 | 3,975 | 3,975 | 3,960 | 3,960 | 6,300 | 5 | 100% | 100% | 64% | ▲▲▲▲ | 100% | 102% | 103% | 99% | 101% |
| 20250415 | 3,970 | 3,975 | 3,960 | 3,975 | 6,200 | 15 | 100% | 100% | 98% | ▲▲▲▲▲ | 100% | 102% | 103% | 99% | 101% |
| 20250416 | 3,980 | 4,000 | 3,975 | 3,995 | 10,800 | 20 | 101% | 100% | 174% | ▲▲▲▲▲▲ | 100% | 102% | 103% | 100% | 102% |
| 20250417 | 3,990 | 4,000 | 3,990 | 3,990 | 4,200 | -5 | 100% | 100% | 39% | ▼ | 101% | 102% | 103% | 100% | 102% |
| 20250418 | 3,995 | 4,020 | 3,995 | 4,020 | 17,800 | 30 | 101% | 101% | 424% | ▲ | 100% | 101% | 103% | 100% | 102% |
| 20250421 | 4,020 | 4,045 | 4,020 | 4,040 | 16,800 | 20 | 100% | 100% | 94% | ▲▲ | 100% | 100% | 103% | 100% | 103% |
| 20250422 | 4,045 | 4,065 | 4,030 | 4,055 | 20,600 | 15 | 100% | 100% | 123% | ▲▲▲ | 99% | 100% | 103% | 100% | 103% |
| 20250423 | 4,085 | 4,085 | 4,030 | 4,045 | 39,400 | -10 | 100% | 99% | 191% | ▼ | 101% | 101% | 104% | 100% | 103% |
| 20250424 | 4,030 | 4,070 | 4,030 | 4,065 | 10,800 | 20 | 100% | 101% | 27% | ▲ | 100% | 100% | 103% | 100% | 104% |
| 20250425 | 4,065 | 4,075 | 4,035 | 4,065 | 14,800 | 0 | 100% | 100% | 137% | -- | 100% | 100% | 104% | 100% | 104% |
| 20250428 | 4,055 | 4,070 | 4,055 | 4,060 | 9,200 | -5 | 100% | 100% | 62% | ▼ | 100% | 100% | 104% | 100% | 103% |
| 20250430 | 4,060 | 4,075 | 4,060 | 4,075 | 8,600 | 15 | 100% | 100% | 93% | ▲ | 100% | 100% | 103% | 100% | 104% |
| 20250501 | 4,080 | 4,090 | 4,075 | 4,085 | 17,400 | 10 | 100% | 100% | 202% | ▲▲ | 100% | 100% | 103% | 100% | 104% |
| 20250502 | 4,080 | 4,085 | 4,065 | 4,070 | 6,400 | -15 | 100% | 100% | 37% | ▼ | 100% | 100% | 103% | 100% | 104% |
| 20250507 | 4,075 | 4,080 | 4,060 | 4,060 | 7,100 | -10 | 100% | 100% | 111% | ▼▼ | 100% | 101% | 104% | 99% | 103% |
| 20250508 | 4,060 | 4,065 | 4,045 | 4,060 | 5,900 | 0 | 100% | 100% | 83% | -- | 100% | 101% | 103% | 99% | 103% |
| 20250509 | 4,065 | 4,070 | 4,055 | 4,060 | 6,400 | 0 | 100% | 100% | 108% | -- | 100% | 101% | 103% | 99% | 103% |
| 20250512 | 4,070 | 4,090 | 4,070 | 4,090 | 12,100 | 30 | 101% | 100% | 189% | ▲ | 100% | 101% | 102% | 100% | 104% |
| 20250513 | 4,090 | 4,095 | 4,085 | 4,090 | 4,600 | 0 | 100% | 100% | 38% | -- | 100% | 101% | 103% | 100% | 103% |
| 20250514 | 4,085 | 4,090 | 4,075 | 4,080 | 5,500 | -10 | 100% | 100% | 120% | ▼ | 100% | 102% | 103% | 100% | 103% |
| 20250515 | 4,085 | 4,090 | 4,080 | 4,090 | 2,500 | 10 | 100% | 100% | 45% | ▲ | 100% | 102% | 102% | 100% | 103% |
| 20250516 | 4,090 | 4,095 | 4,080 | 4,095 | 6,100 | 5 | 100% | 100% | 244% | ▲▲ | 100% | 102% | 102% | 100% | 103% |
| 20250519 | 4,100 | 4,120 | 4,100 | 4,120 | 25,100 | 25 | 101% | 100% | 411% | ▲▲▲ | 100% | 102% | 102% | 100% | 103% |
| 20250520 | 4,120 | 4,140 | 4,115 | 4,135 | 14,500 | 15 | 100% | 100% | 58% | ▲▲▲▲ | 100% | 102% | 101% | 100% | 103% |
| 20250521 | 4,140 | 4,175 | 4,135 | 4,160 | 21,300 | 25 | 101% | 100% | 147% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20250522 | 4,155 | 4,170 | 4,145 | 4,160 | 10,800 | 0 | 100% | 100% | 51% | -- | 101% | 100% | 101% | 100% | 103% |
| 20250523 | 4,160 | 4,195 | 4,160 | 4,195 | 17,500 | 35 | 101% | 101% | 162% | ▲ | 100% | 100% | 0% | 100% | 104% |
| 20250526 | 4,200 | 4,230 | 4,200 | 4,205 | 19,900 | 10 | 100% | 100% | 114% | ▲▲ | 99% | 100% | 0% | 100% | 104% |
| 20250527 | 4,205 | 4,210 | 4,175 | 4,175 | 16,600 | -30 | 99% | 99% | 83% | ▼ | 99% | 100% | 0% | 99% | 103% |
| 20250528 | 4,175 | 4,175 | 4,120 | 4,120 | 22,800 | -55 | 99% | 99% | 137% | ▼▼ | 100% | 101% | 0% | 98% | 101% |
| 20250529 | 4,130 | 4,160 | 4,105 | 4,150 | 14,700 | 30 | 101% | 100% | 64% | ▲ | 101% | 101% | 0% | 99% | 102% |
| 20250530 | 4,155 | 4,200 | 4,155 | 4,190 | 15,500 | 40 | 101% | 101% | 105% | ▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20250602 | 4,190 | 4,205 | 4,175 | 4,175 | 14,500 | -15 | 100% | 100% | 94% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20250603 | 4,180 | 4,185 | 4,165 | 4,175 | 5,600 | 0 | 100% | 100% | 39% | -- | 100% | 0% | 0% | 99% | 103% |
| 20250604 | 4,175 | 4,175 | 4,160 | 4,170 | 5,200 | -5 | 100% | 100% | 93% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20250605 | 4,170 | 4,185 | 4,160 | 4,180 | 5,600 | 10 | 100% | 100% | 108% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20250606 | 4,175 | 4,185 | 4,170 | 4,185 | 3,100 | 5 | 100% | 100% | 55% | ▲▲ | % | % | % | 100% | 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 | 41,100 | 0 | 13,900 | 0 | 27,200 |
| 2025-05-23 | 0 | 34,900 | 0 | 8,800 | 0 | 26,100 |
| 2025-05-16 | 0 | 32,200 | 0 | 6,800 | 0 | 25,400 |
| 2025-05-09 | 0 | 32,900 | 0 | 7,400 | 0 | 25,500 |
| 2025-05-02 | 0 | 31,300 | 0 | 8,000 | 0 | 23,300 |
| 2025-04-25 | 0 | 31,700 | 0 | 9,700 | 0 | 22,000 |
| 2025-04-18 | 0 | 30,700 | 0 | 9,400 | 0 | 21,300 |
| 2025-04-11 | 0 | 35,800 | 0 | 9,900 | 0 | 25,900 |
| 2025-04-04 | 0 | 43,000 | 0 | 7,300 | 0 | 35,700 |
| 2025-03-28 | 0 | 52,800 | 0 | 16,500 | 0 | 36,300 |
| 2025-03-21 | 0 | 59,300 | 0 | 18,300 | 0 | 41,000 |
| 2025-03-14 | 0 | 63,200 | 0 | 17,100 | 0 | 46,100 |
| 2025-03-07 | 0 | 89,900 | 0 | 32,400 | 0 | 57,500 |
| 2025-02-28 | 0 | 31,100 | 0 | 10,700 | 0 | 20,400 |
| 2025-02-21 | 0 | 34,400 | 0 | 13,800 | 0 | 20,600 |
| 2025-02-14 | 0 | 34,300 | 0 | 12,300 | 0 | 22,000 |
| 2025-02-07 | 0 | 28,300 | 0 | 7,500 | 0 | 20,800 |
| 2025-01-31 | 0 | 28,100 | 0 | 7,000 | 0 | 21,100 |
| 2025-01-24 | 0 | 28,700 | 0 | 6,700 | 0 | 22,000 |
| 2025-01-17 | 0 | 29,100 | 0 | 6,800 | 0 | 22,300 |
| 2025-01-10 | 0 | 26,300 | 0 | 6,600 | 0 | 19,700 |
| 2024-12-27 | 0 | 27,300 | 0 | 7,200 | 0 | 20,100 |
| 2024-12-20 | 0 | 40,300 | 0 | 8,500 | 0 | 31,800 |
| 2024-12-13 | 0 | 47,800 | 0 | 11,600 | 0 | 36,200 |
| 2024-12-06 | 0 | 65,900 | 0 | 10,400 | 0 | 55,500 |
| 2024-11-29 | 0 | 71,600 | 0 | 9,700 | 0 | 61,900 |
| 2024-11-22 | 0 | 78,200 | 0 | 14,200 | 0 | 64,000 |
| 2024-11-15 | 0 | 81,800 | 0 | 15,800 | 0 | 66,000 |
| 2024-11-08 | 0 | 41,800 | 0 | 7,600 | 0 | 34,200 |
| 2024-11-01 | 0 | 48,100 | 0 | 8,800 | 0 | 39,300 |
| 2024-10-25 | 0 | 64,700 | 0 | 9,600 | 0 | 55,100 |
| 2024-10-18 | 1,500 | 78,000 | 1,500 | 22,600 | 0 | 55,400 |
| 2024-10-11 | 0 | 37,500 | 0 | 11,600 | 0 | 25,900 |
| 2024-10-04 | 0 | 39,100 | 0 | 13,200 | 0 | 25,900 |
| 2024-09-27 | 0 | 39,500 | 0 | 12,900 | 0 | 26,600 |
| 2024-09-20 | 0 | 35,600 | 0 | 11,700 | 0 | 23,900 |
| 2024-09-13 | 0 | 35,700 | 0 | 13,200 | 0 | 22,500 |
| 2024-09-06 | 0 | 32,600 | 0 | 12,500 | 0 | 20,100 |
| 2024-08-30 | 0 | 32,900 | 0 | 13,100 | 0 | 19,800 |
| 2024-08-23 | 0 | 33,200 | 0 | 12,300 | 0 | 20,900 |
| 2024-08-16 | 0 | 31,700 | 0 | 10,800 | 0 | 20,900 |
| 2024-08-09 | 0 | 31,800 | 0 | 11,200 | 0 | 20,600 |
| 2024-08-02 | 0 | 41,100 | 0 | 12,900 | 0 | 28,200 |
| 2024-07-26 | 0 | 60,300 | 0 | 17,800 | 0 | 42,500 |
| 2024-07-19 | 3,800 | 43,100 | 3,800 | 13,600 | 0 | 29,500 |
| 2024-07-12 | 0 | 20,600 | 0 | 12,300 | 0 | 8,300 |
| 2024-07-05 | 0 | 16,000 | 0 | 7,600 | 0 | 8,400 |
| 2024-06-28 | 0 | 10,500 | 0 | 4,500 | 0 | 6,000 |
| 2024-06-21 | 0 | 13,600 | 0 | 5,300 | 0 | 8,300 |
| 2024-06-14 | 0 | 10,600 | 0 | 2,800 | 0 | 7,800 |
| 2024-06-07 | 0 | 12,400 | 0 | 2,700 | 0 | 9,700 |
| 2024-05-31 | 0 | 14,500 | 0 | 2,700 | 0 | 11,800 |
| 2024-05-24 | 0 | 15,400 | 0 | 2,500 | 0 | 12,900 |
| 2024-05-17 | 0 | 16,100 | 0 | 3,000 | 0 | 13,100 |
| 2024-05-10 | 0 | 15,500 | 0 | 4,100 | 0 | 11,400 |
| 2024-05-02 | 0 | 21,100 | 0 | 4,000 | 0 | 17,100 |
| 2024-04-26 | 0 | 21,900 | 0 | 4,100 | 0 | 17,800 |
| 2024-04-19 | 0 | 21,500 | 0 | 4,200 | 0 | 17,300 |
| 2024-04-12 | 0 | 22,300 | 0 | 5,700 | 0 | 16,600 |
| 2024-04-05 | 0 | 28,200 | 0 | 6,800 | 0 | 21,400 |
| 2024-03-29 | 0 | 27,500 | 0 | 6,200 | 0 | 21,300 |
| 2024-03-22 | 0 | 30,200 | 0 | 8,300 | 0 | 21,900 |
| 2024-03-15 | 0 | 20,400 | 0 | 4,800 | 0 | 15,600 |
| 2024-03-08 | 0 | 29,000 | 0 | 4,300 | 0 | 24,700 |
| 2024-03-01 | 0 | 4,400 | 0 | 2,100 | 0 | 2,300 |
| 2024-02-22 | 0 | 4,800 | 0 | 2,200 | 0 | 2,600 |
| 2024-02-16 | 0 | 4,700 | 0 | 2,200 | 0 | 2,500 |
| 2024-02-09 | 0 | 4,500 | 0 | 2,500 | 0 | 2,000 |
| 2024-02-02 | 0 | 3,800 | 0 | 2,200 | 0 | 1,600 |
| 2024-01-26 | 0 | 3,800 | 0 | 2,300 | 0 | 1,500 |
| 2024-01-19 | 0 | 4,100 | 0 | 2,300 | 0 | 1,800 |
| 2024-01-12 | 0 | 4,900 | 0 | 2,000 | 0 | 2,900 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V8E4 | 350 | 2025-03-13 16:01 | Ｂ－Ｒ サーティワン アイスクリーム株式会社 | ダンキン ブランズ インターナショナル ホールディングス リミテッド | 変更報告書 |
| S100VE57 | 350 | 2025-03-13 13:01 | Ｂ－Ｒ サーティワン アイスクリーム株式会社 | 株式会社不二家 | 変更報告書 |
| S100UZDN | 350 | 2024-12-20 09:01 | Ｂ－Ｒ サーティワン アイスクリーム株式会社 | 株式会社不二家 | 変更報告書 |
| S100UZDR | 360 | 2024-12-20 09:01 | Ｂ－Ｒ サーティワン アイスクリーム株式会社 | 株式会社不二家 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UUA1 | 360 | 2024-11-26 10:46 | Ｂ－Ｒ サーティワン アイスクリーム株式会社 | ダンキン ブランズ インターナショナル ホールディングス リミテッド | 訂正報告書（大量保有報告書・変更報告書） |
| S100UI25 | 350 | 2024-11-22 15:54 | Ｂ－Ｒ サーティワン アイスクリーム株式会社 | ダンキン ブランズ インターナショナル ホールディングス リミテッド | 変更報告書 |
| S100UTIX | 350 | 2024-11-22 15:53 | Ｂ－Ｒ サーティワン アイスクリーム株式会社 | ダンキン ブランズ インターナショナル ホールディングス リミテッド | 変更報告書 |
| S100UTUZ | 350 | 2024-11-22 09:09 | Ｂ－Ｒ サーティワン アイスクリーム株式会社 | 株式会社不二家 | 変更報告書 |
| S100SNAE | 350 | 2024-03-13 15:53 | Ｂ－Ｒ サーティワン アイスクリーム株式会社 | ダンキン ブランズ インターナショナル ホールディングス リミテッド | 変更報告書 |
| S100T1I9 | 350 | 2024-03-13 09:26 | Ｂ－Ｒ サーティワン アイスクリーム株式会社 | 株式会社不二家 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2268 | 1 | トップページ｜［B-R サーティワンアイスクリーム］ | 2025-06-06 16:23:34 |
| 2268 | 2 | IRカレンダー｜IR情報｜［B-R サーティワンアイスクリーム］ | 2024-06-19 01:23:12 |
| 2268 | 2 | 免責条項｜IR情報｜［B-R サーティワンアイスクリーム］ | 2024-06-19 01:23:11 |
| 2268 | 2 | 株主メモ｜IR情報｜［B-R サーティワンアイスクリーム］ | 2024-06-19 01:23:10 |
| 2268 | 2 | 株主総会｜IR情報｜［B-R サーティワンアイスクリーム］ | 2024-06-19 01:23:09 |
| 2268 | 2 | 株式・株主総会情報｜IR情報｜［B-R サーティワンアイスクリーム］ | 2024-06-19 01:23:07 |
| 2268 | 2 | ディスクロージャーポリシー｜IR情報｜［B-R サーティワンアイスクリーム］ | 2024-06-19 01:23:06 |
| 2268 | 2 | 事業等のリスク｜IR情報｜［B-R サーティワンアイスクリーム］ | 2024-06-19 01:23:05 |
| 2268 | 2 | 経営戦略｜IR情報｜［B-R サーティワンアイスクリーム］ | 2024-06-19 01:23:04 |
| 2268 | 2 | 株主通信｜IR情報｜［B-R サーティワンアイスクリーム］ | 2024-06-19 01:23:03 |