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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240924 | 559 | 565 | 559 | 559 | 9,700 | 0 | 100% | 100% | 237% | -- | 99% | 100% | 102% | 94% | 101% |
20240925 | 568 | 568 | 559 | 561 | 5,300 | 2 | 100% | 99% | 55% | ▲ | 101% | 101% | 103% | 95% | 101% |
20240926 | 561 | 564 | 559 | 564 | 5,000 | 3 | 101% | 101% | 94% | ▲▲ | 101% | 101% | 101% | 95% | 102% |
20240927 | 563 | 570 | 562 | 570 | 9,000 | 6 | 101% | 101% | 180% | ▲▲▲ | 99% | 101% | 100% | 96% | 103% |
20240930 | 570 | 572 | 563 | 567 | 8,200 | -3 | 99% | 99% | 91% | ▼ | 100% | 102% | 101% | 96% | 102% |
20241001 | 567 | 570 | 567 | 569 | 1,200 | 2 | 100% | 100% | 15% | ▲ | 99% | 102% | 100% | 96% | 103% |
20241002 | 569 | 570 | 564 | 566 | 2,900 | -3 | 99% | 99% | 242% | ▼ | 101% | 102% | 101% | 96% | 102% |
20241003 | 566 | 570 | 565 | 570 | 2,200 | 4 | 101% | 101% | 76% | ▲ | 101% | 101% | 100% | 98% | 103% |
20241004 | 570 | 578 | 562 | 578 | 2,700 | 8 | 101% | 101% | 123% | ▲▲ | 100% | 100% | 97% | 100% | 104% |
20241007 | 578 | 578 | 574 | 578 | 2,200 | 0 | 100% | 100% | 81% | -- | 100% | 99% | 98% | 100% | 104% |
20241008 | 575 | 577 | 574 | 574 | 1,100 | -4 | 99% | 100% | 50% | ▼ | 101% | 99% | 96% | 99% | 104% |
20241009 | 574 | 577 | 573 | 577 | 1,600 | 3 | 101% | 101% | 145% | ▲ | 100% | 99% | 96% | 100% | 104% |
20241010 | 576 | 578 | 569 | 577 | 3,700 | 0 | 100% | 100% | 231% | -- | 99% | 99% | 96% | 100% | 104% |
20241011 | 577 | 579 | 569 | 571 | 5,100 | -6 | 99% | 99% | 138% | ▼ | 100% | 101% | 98% | 99% | 103% |
20241015 | 565 | 567 | 562 | 566 | 6,200 | -5 | 99% | 100% | 122% | ▼▼ | 100% | 101% | 96% | 98% | 102% |
20241016 | 565 | 565 | 563 | 565 | 1,500 | -1 | 100% | 100% | 24% | ▼▼▼ | 101% | 100% | 96% | 98% | 102% |
20241017 | 565 | 571 | 562 | 571 | 5,000 | 6 | 101% | 101% | 333% | ▲ | 99% | 99% | 95% | 99% | 103% |
20241018 | 571 | 571 | 563 | 567 | 1,500 | -4 | 99% | 99% | 30% | ▼ | 100% | 98% | 96% | 98% | 101% |
20241021 | 567 | 569 | 567 | 569 | 1,800 | 2 | 100% | 100% | 120% | ▲ | 99% | 97% | 95% | 98% | 102% |
20241022 | 569 | 570 | 562 | 562 | 4,700 | -7 | 99% | 99% | 261% | ▼ | 100% | 98% | 97% | 97% | 101% |
20241023 | 562 | 566 | 556 | 563 | 4,300 | 1 | 100% | 100% | 91% | ▲ | 98% | 98% | 97% | 97% | 100% |
20241024 | 562 | 562 | 550 | 553 | 4,700 | -10 | 98% | 98% | 109% | ▼ | 99% | 97% | 99% | 96% | 100% |
20241025 | 553 | 553 | 547 | 548 | 8,200 | -5 | 99% | 99% | 174% | ▼▼ | 101% | 98% | 100% | 95% | 100% |
20241028 | 548 | 552 | 544 | 551 | 6,000 | 3 | 101% | 101% | 73% | ▲ | 100% | 97% | 99% | 95% | 101% |
20241029 | 551 | 555 | 547 | 552 | 2,900 | 1 | 100% | 100% | 48% | ▲▲ | 98% | 99% | 101% | 96% | 101% |
20241030 | 544 | 549 | 531 | 531 | 29,600 | -21 | 96% | 98% | 1021% | ▼ | 101% | 102% | 103% | 92% | 100% |
20241031 | 531 | 534 | 531 | 534 | 8,600 | 3 | 101% | 101% | 29% | ▲ | 100% | 101% | 103% | 92% | 101% |
20241101 | 534 | 542 | 533 | 535 | 3,500 | 1 | 100% | 100% | 41% | ▲▲ | 100% | 101% | 102% | 93% | 101% |
20241105 | 535 | 536 | 535 | 535 | 3,000 | 0 | 100% | 100% | 86% | -- | 101% | 101% | 102% | 93% | 101% |
20241106 | 535 | 538 | 535 | 538 | 5,000 | 3 | 101% | 101% | 167% | ▲ | 101% | 101% | 102% | 93% | 101% |
20241107 | 538 | 542 | 538 | 541 | 2,300 | 3 | 101% | 101% | 46% | ▲▲ | 100% | 101% | 101% | 94% | 102% |
20241108 | 540 | 540 | 536 | 538 | 2,500 | -3 | 99% | 100% | 109% | ▼ | 100% | 101% | 101% | 93% | 101% |
20241111 | 537 | 538 | 536 | 538 | 2,200 | 0 | 100% | 100% | 88% | -- | 101% | 100% | 101% | 94% | 101% |
20241112 | 538 | 543 | 538 | 543 | 3,500 | 5 | 101% | 101% | 159% | ▲ | 101% | 100% | 101% | 95% | 102% |
20241113 | 540 | 545 | 539 | 543 | 3,300 | 0 | 100% | 101% | 94% | -- | 100% | 101% | 100% | 95% | 102% |
20241114 | 541 | 549 | 540 | 540 | 3,600 | -3 | 99% | 100% | 109% | ▼ | 100% | 101% | 101% | 95% | 102% |
20241115 | 540 | 549 | 540 | 540 | 2,300 | 0 | 100% | 100% | 64% | -- | 101% | 103% | 102% | 95% | 102% |
20241118 | 534 | 540 | 534 | 540 | 5,500 | 0 | 100% | 101% | 239% | -- | 100% | 101% | 101% | 95% | 102% |
20241119 | 540 | 540 | 535 | 540 | 2,500 | 0 | 100% | 100% | 45% | -- | 100% | 99% | 99% | 96% | 102% |
20241120 | 546 | 546 | 541 | 545 | 6,100 | 5 | 101% | 100% | 244% | ▲ | 100% | 99% | 100% | 97% | 103% |
20241121 | 545 | 547 | 545 | 547 | 2,200 | 2 | 100% | 100% | 36% | ▲▲ | 98% | 96% | 97% | 99% | 103% |
20241122 | 557 | 557 | 548 | 548 | 5,100 | 1 | 100% | 98% | 232% | ▲▲▲ | 99% | 96% | 99% | 99% | 103% |
20241125 | 548 | 548 | 540 | 540 | 9,200 | -8 | 99% | 99% | 180% | ▼ | 99% | 99% | 101% | 98% | 102% |
20241126 | 540 | 540 | 535 | 537 | 2,500 | -3 | 99% | 99% | 27% | ▼▼ | 99% | 101% | 101% | 97% | 101% |
20241127 | 538 | 538 | 532 | 535 | 5,400 | -2 | 100% | 99% | 216% | ▼▼▼ | 98% | 102% | 102% | 98% | 101% |
20241128 | 531 | 533 | 522 | 522 | 13,000 | -13 | 98% | 98% | 241% | ▼▼▼▼ | 101% | 104% | 104% | 95% | 100% |
20241129 | 522 | 534 | 522 | 528 | 5,100 | 6 | 101% | 101% | 39% | ▲ | 101% | 102% | 102% | 96% | 101% |
20241202 | 532 | 541 | 531 | 537 | 3,700 | 9 | 102% | 101% | 73% | ▲▲ | 101% | 101% | 101% | 98% | 103% |
20241203 | 537 | 548 | 537 | 541 | 4,500 | 4 | 101% | 101% | 122% | ▲▲▲ | 100% | 100% | 101% | 99% | 104% |
20241204 | 541 | 547 | 541 | 542 | 2,900 | 1 | 100% | 100% | 64% | ▲▲▲▲ | 100% | 100% | 100% | 99% | 104% |
20241205 | 542 | 547 | 542 | 543 | 3,200 | 1 | 100% | 100% | 110% | ▲▲▲▲▲ | 100% | 100% | 100% | 99% | 104% |
20241206 | 543 | 548 | 541 | 542 | 2,300 | -1 | 100% | 100% | 72% | ▼ | 100% | 100% | 0% | 99% | 104% |
20241209 | 542 | 542 | 540 | 541 | 2,300 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 100% | 0% | 99% | 104% |
20241210 | 541 | 544 | 541 | 542 | 1,600 | 1 | 100% | 100% | 70% | ▲ | 100% | 98% | 0% | 99% | 104% |
20241211 | 542 | 544 | 539 | 541 | 3,900 | -1 | 100% | 100% | 244% | ▼ | 100% | 99% | 0% | 99% | 104% |
20241212 | 541 | 543 | 540 | 543 | 3,800 | 2 | 100% | 100% | 97% | ▲ | 99% | 100% | 0% | 99% | 104% |
20241213 | 544 | 544 | 538 | 540 | 5,300 | -3 | 99% | 99% | 139% | ▼ | 99% | 101% | 0% | 99% | 103% |
20241216 | 540 | 540 | 529 | 532 | 7,000 | -8 | 99% | 99% | 132% | ▼▼ | 100% | 103% | 0% | 97% | 102% |
20241217 | 530 | 532 | 530 | 532 | 2,200 | 0 | 100% | 100% | 31% | -- | 101% | 0% | 0% | 97% | 102% |
20241218 | 534 | 546 | 534 | 537 | 21,800 | 5 | 101% | 101% | 991% | ▲ | 100% | 0% | 0% | 98% | 103% |
20241219 | 543 | 545 | 536 | 543 | 6,900 | 6 | 101% | 100% | 32% | ▲▲ | 100% | 0% | 0% | 99% | 104% |
20241220 | 543 | 546 | 543 | 544 | 4,600 | 1 | 100% | 100% | 67% | ▲▲▲ | % | % | % | 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 |
---|---|---|---|---|---|---|
2024-12-13 | 1,100 | 75,500 | 1,100 | 57,900 | 0 | 17,600 |
2024-12-06 | 0 | 73,500 | 0 | 56,900 | 0 | 16,600 |
2024-11-29 | 0 | 73,600 | 0 | 57,800 | 0 | 15,800 |
2024-11-22 | 0 | 74,200 | 0 | 58,600 | 0 | 15,600 |
2024-11-15 | 0 | 76,100 | 0 | 60,500 | 0 | 15,600 |
2024-11-08 | 0 | 77,300 | 0 | 61,700 | 0 | 15,600 |
2024-11-01 | 0 | 77,600 | 0 | 62,100 | 0 | 15,500 |
2024-10-25 | 0 | 75,000 | 0 | 60,900 | 0 | 14,100 |
2024-10-18 | 0 | 74,300 | 0 | 60,300 | 0 | 14,000 |
2024-10-11 | 0 | 74,400 | 0 | 60,300 | 0 | 14,100 |
2024-10-04 | 0 | 74,500 | 0 | 59,600 | 0 | 14,900 |
2024-09-27 | 0 | 74,500 | 0 | 59,400 | 0 | 15,100 |
2024-09-20 | 0 | 77,300 | 0 | 60,800 | 0 | 16,500 |
2024-09-13 | 0 | 77,000 | 0 | 60,500 | 0 | 16,500 |
2024-09-06 | 0 | 75,000 | 0 | 60,100 | 0 | 14,900 |
2024-08-30 | 0 | 74,900 | 0 | 60,100 | 0 | 14,800 |
2024-08-23 | 0 | 76,600 | 0 | 59,700 | 0 | 16,900 |
2024-08-16 | 0 | 74,900 | 0 | 58,300 | 0 | 16,600 |
2024-08-09 | 0 | 76,800 | 0 | 57,200 | 0 | 19,600 |
2024-08-02 | 0 | 100,700 | 0 | 86,700 | 0 | 14,000 |
2024-07-26 | 0 | 103,500 | 0 | 90,300 | 0 | 13,200 |
2024-07-19 | 0 | 109,700 | 0 | 93,000 | 0 | 16,700 |
2024-07-12 | 0 | 117,100 | 0 | 100,100 | 0 | 17,000 |
2024-07-05 | 0 | 118,300 | 0 | 100,900 | 0 | 17,400 |
2024-06-28 | 0 | 124,400 | 0 | 103,500 | 0 | 20,900 |
2024-06-21 | 0 | 125,500 | 0 | 104,000 | 0 | 21,500 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-03-26 | Barclays Capital Securities Ltd | 27,800 | 0.48% | ▼ | -2,600 | 677 | 677 | 667 | 667 | 11,500 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241213 | 16:00 | ブラス | 2025年7月期 第1四半期決算短信〔日本基準〕(連結) |
20241213 | 16:00 | ブラス | 2025年7月期 第1四半期決算補足説明資料 |
20240918 | 15:00 | ブラス | 剰余金の配当(増配)に関するお知らせ |
20240918 | 15:00 | ブラス | 支配株主等に関する事項について |
20240913 | 15:30 | ブラス | 2024年7月期 決算短信〔日本基準〕(連結) |
20240913 | 15:30 | ブラス | 2024年7月期 決算補足説明資料 |
20240819 | 17:05 | ブラス | 業績予想の修正に関するお知らせ |
20240614 | 15:30 | ブラス | 2024年7月期 第3四半期決算短信〔日本基準〕(連結) |
20240614 | 15:30 | ブラス | 2024年7月期 第3四半期決算補足説明資料 |
20240425 | 15:30 | ブラス | 自己株式の取得状況及び取得終了に関するお知らせ |
20240401 | 12:00 | ブラス | 自己株式の取得状況に関するお知らせ |
20240315 | 16:00 | ブラス | 2024年7月期 第2四半期決算短信〔日本基準〕(連結) |
20240315 | 16:00 | ブラス | 2024年7月期 第2四半期決算補足説明資料 |
20240301 | 13:00 | ブラス | 自己株式の取得状況に関するお知らせ |
20240122 | 15:30 | ブラス | 株主優待制度の一部変更に関するお知らせ |