| 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 | 563 | 567 | 561 | 561 | 2,000 | -5 | 99% | 100% | 333% | ▼ | 100% | 103% | 111% | 97% | 100% |
| 20250311 | 560 | 567 | 560 | 561 | 1,600 | 0 | 100% | 100% | 80% | -- | 101% | 106% | 110% | 97% | 100% |
| 20250312 | 561 | 567 | 560 | 567 | 800 | 6 | 101% | 101% | 50% | ▲ | 100% | 103% | 107% | 98% | 101% |
| 20250313 | 576 | 576 | 562 | 574 | 3,200 | 7 | 101% | 100% | 400% | ▲▲ | 102% | 105% | 108% | 99% | 102% |
| 20250314 | 564 | 579 | 562 | 574 | 5,700 | 0 | 100% | 102% | 178% | -- | 96% | 102% | 100% | 99% | 102% |
| 20250317 | 600 | 600 | 578 | 578 | 19,200 | 4 | 101% | 96% | 337% | ▲ | 102% | 106% | 103% | 100% | 103% |
| 20250318 | 581 | 593 | 581 | 593 | 1,900 | 15 | 103% | 102% | 10% | ▲▲ | 99% | 105% | 100% | 100% | 106% |
| 20250319 | 593 | 595 | 585 | 585 | 2,300 | -8 | 99% | 99% | 121% | ▼ | 102% | 107% | 101% | 99% | 104% |
| 20250321 | 585 | 595 | 585 | 595 | 2,300 | 10 | 102% | 102% | 100% | ▲ | 102% | 104% | 105% | 100% | 106% |
| 20250324 | 595 | 609 | 595 | 609 | 6,200 | 14 | 102% | 102% | 270% | ▲▲ | 98% | 98% | 99% | 100% | 109% |
| 20250325 | 629 | 629 | 597 | 615 | 10,800 | 6 | 101% | 98% | 174% | ▲▲▲ | 101% | 99% | 101% | 100% | 110% |
| 20250326 | 615 | 627 | 615 | 624 | 6,600 | 9 | 101% | 101% | 61% | ▲▲▲▲ | 98% | 96% | 99% | 100% | 111% |
| 20250327 | 626 | 626 | 615 | 615 | 3,100 | -9 | 99% | 98% | 47% | ▼ | 100% | 97% | 101% | 99% | 110% |
| 20250328 | 616 | 619 | 615 | 618 | 1,100 | 3 | 100% | 100% | 35% | ▲ | 100% | 97% | 101% | 99% | 110% |
| 20250331 | 613 | 613 | 610 | 610 | 1,100 | -8 | 99% | 100% | 100% | ▼ | 98% | 94% | 102% | 98% | 109% |
| 20250401 | 610 | 611 | 596 | 596 | 2,600 | -14 | 98% | 98% | 236% | ▼▼ | 101% | 94% | 104% | 96% | 106% |
| 20250402 | 596 | 600 | 596 | 599 | 800 | 3 | 101% | 101% | 31% | ▲ | 99% | 93% | 104% | 96% | 107% |
| 20250403 | 599 | 600 | 591 | 592 | 1,500 | -7 | 99% | 99% | 188% | ▼ | 99% | 96% | 107% | 95% | 106% |
| 20250404 | 582 | 582 | 560 | 574 | 6,700 | -18 | 97% | 99% | 447% | ▼▼ | 103% | 104% | 112% | 92% | 102% |
| 20250408 | 544 | 573 | 534 | 559 | 5,000 | -15 | 97% | 103% | 75% | ▼▼▼ | 99% | 105% | 109% | 90% | 100% |
| 20250409 | 559 | 559 | 555 | 556 | 1,200 | -3 | 99% | 99% | 24% | ▼▼▼▼ | 99% | 105% | 109% | 89% | 100% |
| 20250410 | 560 | 561 | 557 | 557 | 3,300 | 1 | 100% | 99% | 275% | ▲ | 101% | 105% | 110% | 89% | 100% |
| 20250411 | 557 | 561 | 557 | 561 | 1,500 | 4 | 101% | 101% | 45% | ▲▲ | 101% | 104% | 109% | 90% | 101% |
| 20250414 | 562 | 580 | 562 | 568 | 4,200 | 7 | 101% | 101% | 280% | ▲▲▲ | 104% | 110% | 108% | 91% | 102% |
| 20250415 | 568 | 619 | 568 | 589 | 66,700 | 21 | 104% | 104% | 1588% | ▲▲▲▲ | 99% | 106% | 104% | 94% | 106% |
| 20250416 | 588 | 599 | 579 | 581 | 3,300 | -8 | 99% | 99% | 5% | ▼ | 101% | 104% | 105% | 93% | 104% |
| 20250417 | 582 | 587 | 581 | 587 | 3,000 | 6 | 101% | 101% | 91% | ▲ | 99% | 103% | 104% | 94% | 106% |
| 20250418 | 587 | 591 | 582 | 582 | 600 | -5 | 99% | 99% | 20% | ▼ | 105% | 102% | 104% | 93% | 105% |
| 20250421 | 592 | 645 | 585 | 622 | 53,100 | 40 | 107% | 105% | 8850% | ▲ | 98% | 98% | 100% | 100% | 112% |
| 20250422 | 622 | 651 | 606 | 608 | 47,200 | -14 | 98% | 98% | 89% | ▼ | 97% | 99% | 101% | 97% | 109% |
| 20250423 | 618 | 618 | 600 | 600 | 3,500 | -8 | 99% | 97% | 7% | ▼▼ | 100% | 102% | 104% | 96% | 108% |
| 20250424 | 600 | 621 | 600 | 602 | 3,100 | 2 | 100% | 100% | 89% | ▲ | 100% | 101% | 104% | 97% | 108% |
| 20250425 | 602 | 611 | 594 | 604 | 10,700 | 2 | 100% | 100% | 345% | ▲▲ | 100% | 101% | 103% | 97% | 109% |
| 20250428 | 604 | 615 | 604 | 607 | 3,300 | 3 | 100% | 100% | 31% | ▲▲▲ | 100% | 101% | 103% | 98% | 109% |
| 20250430 | 608 | 620 | 608 | 609 | 1,800 | 2 | 100% | 100% | 55% | ▲▲▲▲ | 100% | 100% | 104% | 98% | 110% |
| 20250501 | 610 | 613 | 609 | 609 | 2,800 | 0 | 100% | 100% | 156% | -- | 100% | 100% | 105% | 98% | 110% |
| 20250502 | 609 | 610 | 607 | 609 | 1,400 | 0 | 100% | 100% | 50% | -- | 99% | 98% | 104% | 98% | 110% |
| 20250507 | 618 | 618 | 610 | 610 | 2,500 | 1 | 100% | 99% | 179% | ▲ | 100% | 100% | 105% | 98% | 110% |
| 20250508 | 610 | 612 | 610 | 612 | 700 | 2 | 100% | 100% | 28% | ▲▲ | 100% | 99% | 105% | 98% | 110% |
| 20250509 | 613 | 613 | 610 | 610 | 500 | -2 | 100% | 100% | 71% | ▼ | 99% | 100% | 105% | 98% | 110% |
| 20250512 | 610 | 610 | 605 | 605 | 900 | -5 | 99% | 99% | 180% | ▼▼ | 100% | 100% | 106% | 97% | 109% |
| 20250513 | 606 | 608 | 606 | 608 | 1,500 | 3 | 100% | 100% | 167% | ▲ | 100% | 101% | 105% | 98% | 108% |
| 20250514 | 609 | 611 | 608 | 609 | 900 | 1 | 100% | 100% | 60% | ▲▲ | 100% | 101% | 105% | 98% | 107% |
| 20250515 | 609 | 609 | 608 | 608 | 600 | -1 | 100% | 100% | 67% | ▼ | 100% | 103% | 106% | 98% | 105% |
| 20250516 | 608 | 612 | 608 | 609 | 1,600 | 1 | 100% | 100% | 267% | ▲ | 100% | 103% | 106% | 98% | 105% |
| 20250519 | 608 | 611 | 607 | 607 | 1,000 | -2 | 100% | 100% | 63% | ▼ | 101% | 102% | 104% | 98% | 104% |
| 20250520 | 609 | 615 | 609 | 615 | 2,000 | 8 | 101% | 101% | 200% | ▲ | 100% | 100% | 103% | 99% | 106% |
| 20250521 | 618 | 620 | 615 | 615 | 3,000 | 0 | 100% | 100% | 150% | -- | 98% | 99% | 100% | 99% | 103% |
| 20250522 | 635 | 635 | 617 | 625 | 8,800 | 10 | 102% | 98% | 293% | ▲ | 99% | 100% | 102% | 100% | 104% |
| 20250523 | 625 | 625 | 620 | 620 | 4,000 | -5 | 99% | 99% | 45% | ▼ | 100% | 103% | 0% | 99% | 103% |
| 20250526 | 618 | 621 | 618 | 620 | 1,400 | 0 | 100% | 100% | 35% | -- | 100% | 104% | 0% | 99% | 103% |
| 20250527 | 617 | 619 | 617 | 618 | 1,100 | -2 | 100% | 100% | 79% | ▼ | 101% | 103% | 0% | 99% | 102% |
| 20250528 | 622 | 629 | 621 | 626 | 2,000 | 8 | 101% | 101% | 182% | ▲ | 100% | 101% | 0% | 100% | 103% |
| 20250529 | 626 | 626 | 624 | 625 | 900 | -1 | 100% | 100% | 45% | ▼ | 101% | 101% | 0% | 100% | 103% |
| 20250530 | 629 | 638 | 628 | 634 | 6,800 | 9 | 101% | 101% | 756% | ▲ | 101% | 100% | 0% | 100% | 105% |
| 20250602 | 638 | 642 | 635 | 642 | 3,300 | 8 | 101% | 101% | 49% | ▲▲ | 99% | 99% | 0% | 100% | 106% |
| 20250603 | 640 | 640 | 631 | 634 | 3,100 | -8 | 99% | 99% | 94% | ▼ | 100% | 0% | 0% | 99% | 105% |
| 20250604 | 634 | 634 | 633 | 633 | 1,000 | -1 | 100% | 100% | 32% | ▼▼ | 100% | 0% | 0% | 99% | 105% |
| 20250605 | 635 | 635 | 634 | 634 | 400 | 1 | 100% | 100% | 40% | ▲ | 100% | 0% | 0% | 99% | 105% |
| 20250606 | 637 | 644 | 635 | 635 | 3,000 | 1 | 100% | 100% | 750% | ▲▲ | % | % | % | 99% | 105% |
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 | 67,000 | 0 | 59,400 | 0 | 7,600 |
| 2025-05-23 | 0 | 75,300 | 0 | 66,900 | 0 | 8,400 |
| 2025-05-16 | 0 | 74,300 | 0 | 67,100 | 0 | 7,200 |
| 2025-05-09 | 0 | 73,500 | 0 | 66,800 | 0 | 6,700 |
| 2025-05-02 | 0 | 73,600 | 0 | 66,800 | 0 | 6,800 |
| 2025-04-25 | 0 | 73,400 | 0 | 67,000 | 0 | 6,400 |
| 2025-04-18 | 0 | 71,300 | 0 | 68,000 | 0 | 3,300 |
| 2025-04-11 | 0 | 69,900 | 0 | 67,600 | 0 | 2,300 |
| 2025-04-04 | 0 | 69,400 | 0 | 67,100 | 0 | 2,300 |
| 2025-03-28 | 0 | 72,300 | 0 | 70,400 | 0 | 1,900 |
| 2025-03-21 | 0 | 66,100 | 0 | 62,600 | 0 | 3,500 |
| 2025-03-14 | 1,000 | 62,900 | 1,000 | 57,900 | 0 | 5,000 |
| 2025-03-07 | 0 | 60,700 | 0 | 57,600 | 0 | 3,100 |
| 2025-02-28 | 0 | 60,900 | 0 | 57,600 | 0 | 3,300 |
| 2025-02-21 | 0 | 60,900 | 0 | 57,800 | 0 | 3,100 |
| 2025-02-14 | 0 | 61,300 | 0 | 58,100 | 0 | 3,200 |
| 2025-02-07 | 0 | 62,600 | 0 | 57,800 | 0 | 4,800 |
| 2025-01-31 | 0 | 63,400 | 0 | 57,800 | 0 | 5,600 |
| 2025-01-24 | 0 | 60,000 | 0 | 54,300 | 0 | 5,700 |
| 2025-01-17 | 0 | 66,200 | 0 | 58,400 | 0 | 7,800 |
| 2025-01-10 | 0 | 69,600 | 0 | 58,200 | 0 | 11,400 |
| 2024-12-27 | 0 | 76,500 | 0 | 58,500 | 0 | 18,000 |
| 2024-12-20 | 0 | 75,000 | 0 | 57,800 | 0 | 17,200 |
| 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 |
|---|---|---|---|
| 20250314 | 15:50 | ブラス | 2025年７月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250314 | 15:50 | ブラス | 2025年７月期 第２四半期決算補足説明資料 |
| 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 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V6QB | 350 | 2025-02-05 11:44 | 株式会社ブラス | 河合 達明 | 変更報告書 |