| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,045 | 2,067 | 2,023 | 2,025 | 13,900 | -20 | 99% | 99% | 135% | ▼▼ | 100% | 100% | 97% | 98% | 101% |
| 20240726 | 2,011 | 2,028 | 2,004 | 2,004 | 10,000 | -21 | 99% | 100% | 72% | ▼▼▼ | 100% | 99% | 98% | 97% | 100% |
| 20240729 | 1,995 | 2,005 | 1,982 | 1,996 | 16,400 | -8 | 100% | 100% | 164% | ▼▼▼▼ | 100% | 96% | 97% | 96% | 100% |
| 20240730 | 1,998 | 1,998 | 1,978 | 1,993 | 15,800 | -3 | 100% | 100% | 96% | ▼▼▼▼▼ | 101% | 95% | 98% | 96% | 100% |
| 20240731 | 1,991 | 2,003 | 1,987 | 2,003 | 8,500 | 10 | 101% | 101% | 54% | ▲ | 98% | 94% | 97% | 96% | 101% |
| 20240801 | 2,015 | 2,015 | 1,978 | 1,980 | 16,800 | -23 | 99% | 98% | 198% | ▼ | 97% | 96% | 98% | 95% | 100% |
| 20240802 | 1,977 | 1,983 | 1,920 | 1,922 | 23,400 | -58 | 97% | 97% | 139% | ▼▼ | 96% | 100% | 102% | 93% | 100% |
| 20240805 | 1,900 | 1,919 | 1,820 | 1,829 | 24,800 | -93 | 95% | 96% | 106% | ▼▼▼ | 104% | 103% | 104% | 88% | 100% |
| 20240806 | 1,830 | 1,929 | 1,830 | 1,899 | 20,100 | 70 | 104% | 104% | 81% | ▲ | 101% | 101% | 101% | 91% | 104% |
| 20240807 | 1,882 | 1,939 | 1,875 | 1,898 | 7,300 | -1 | 100% | 101% | 36% | ▼ | 101% | 102% | 101% | 91% | 104% |
| 20240808 | 1,880 | 1,937 | 1,880 | 1,891 | 8,100 | -7 | 100% | 101% | 111% | ▼▼ | 96% | 99% | 98% | 91% | 103% |
| 20240809 | 1,931 | 1,931 | 1,859 | 1,860 | 15,700 | -31 | 98% | 96% | 194% | ▼▼▼ | 101% | 103% | 102% | 90% | 102% |
| 20240813 | 1,865 | 1,900 | 1,865 | 1,892 | 7,200 | 32 | 102% | 101% | 46% | ▲ | 101% | 103% | 100% | 91% | 103% |
| 20240814 | 1,892 | 1,905 | 1,879 | 1,905 | 3,600 | 13 | 101% | 101% | 50% | ▲▲ | 100% | 102% | 99% | 92% | 104% |
| 20240815 | 1,906 | 1,910 | 1,889 | 1,910 | 6,600 | 5 | 100% | 100% | 183% | ▲▲▲ | 100% | 100% | 98% | 92% | 104% |
| 20240816 | 1,918 | 1,919 | 1,900 | 1,919 | 4,600 | 9 | 100% | 100% | 70% | ▲▲▲▲ | 100% | 100% | 98% | 93% | 105% |
| 20240819 | 1,904 | 1,917 | 1,895 | 1,904 | 7,000 | -15 | 99% | 100% | 152% | ▼ | 102% | 99% | 98% | 92% | 104% |
| 20240820 | 1,906 | 1,946 | 1,891 | 1,946 | 12,500 | 42 | 102% | 102% | 179% | ▲ | 99% | 99% | 95% | 94% | 106% |
| 20240821 | 1,925 | 1,945 | 1,910 | 1,910 | 10,200 | -36 | 98% | 99% | 82% | ▼ | 99% | 99% | 95% | 93% | 104% |
| 20240822 | 1,918 | 1,924 | 1,901 | 1,908 | 6,800 | -2 | 100% | 99% | 67% | ▼▼ | 98% | 98% | 94% | 94% | 104% |
| 20240823 | 1,929 | 1,929 | 1,890 | 1,890 | 11,000 | -18 | 99% | 98% | 162% | ▼▼▼ | 100% | 100% | 96% | 94% | 103% |
| 20240826 | 1,891 | 1,903 | 1,881 | 1,884 | 13,800 | -6 | 100% | 100% | 125% | ▼▼▼▼ | 101% | 100% | 96% | 94% | 103% |
| 20240827 | 1,882 | 1,901 | 1,882 | 1,898 | 10,400 | 14 | 101% | 101% | 75% | ▲ | 99% | 99% | 95% | 95% | 104% |
| 20240828 | 1,898 | 1,898 | 1,875 | 1,887 | 9,300 | -11 | 99% | 99% | 89% | ▼ | 100% | 99% | 95% | 94% | 103% |
| 20240829 | 1,888 | 1,898 | 1,875 | 1,886 | 8,400 | -1 | 100% | 100% | 90% | ▼▼ | 100% | 97% | 94% | 95% | 103% |
| 20240830 | 1,887 | 1,897 | 1,878 | 1,888 | 8,100 | 2 | 100% | 100% | 96% | ▲ | 99% | 97% | 94% | 97% | 103% |
| 20240902 | 1,887 | 1,888 | 1,852 | 1,870 | 15,700 | -18 | 99% | 99% | 194% | ▼ | 100% | 97% | 95% | 96% | 102% |
| 20240903 | 1,872 | 1,873 | 1,853 | 1,863 | 11,900 | -7 | 100% | 100% | 76% | ▼▼ | 99% | 98% | 96% | 96% | 100% |
| 20240904 | 1,860 | 1,860 | 1,834 | 1,835 | 20,700 | -28 | 98% | 99% | 174% | ▼▼▼ | 100% | 99% | 97% | 94% | 100% |
| 20240905 | 1,826 | 1,841 | 1,815 | 1,823 | 19,000 | -12 | 99% | 100% | 92% | ▼▼▼▼ | 99% | 98% | 97% | 94% | 100% |
| 20240906 | 1,834 | 1,846 | 1,816 | 1,820 | 15,200 | -3 | 100% | 99% | 80% | ▼▼▼▼▼ | 100% | 99% | 98% | 94% | 100% |
| 20240909 | 1,816 | 1,827 | 1,803 | 1,815 | 13,600 | -5 | 100% | 100% | 89% | ▼▼▼▼▼▼ | 99% | 98% | 98% | 93% | 100% |
| 20240910 | 1,815 | 1,819 | 1,803 | 1,803 | 11,800 | -12 | 99% | 99% | 87% | ▼▼▼▼▼▼▼ | 98% | 98% | 99% | 93% | 100% |
| 20240911 | 1,803 | 1,803 | 1,770 | 1,772 | 28,600 | -31 | 98% | 98% | 242% | ▼▼▼▼▼▼▼▼ | 101% | 99% | 99% | 91% | 100% |
| 20240912 | 1,775 | 1,804 | 1,775 | 1,799 | 21,000 | 27 | 102% | 101% | 73% | ▲ | 100% | 99% | 98% | 92% | 102% |
| 20240913 | 1,791 | 1,791 | 1,767 | 1,783 | 23,700 | -16 | 99% | 100% | 113% | ▼ | 99% | 100% | 98% | 92% | 101% |
| 20240917 | 1,788 | 1,788 | 1,741 | 1,771 | 32,100 | -12 | 99% | 99% | 135% | ▼▼ | 99% | 99% | 99% | 91% | 100% |
| 20240918 | 1,771 | 1,771 | 1,743 | 1,760 | 21,900 | -11 | 99% | 99% | 68% | ▼▼▼ | 100% | 101% | 100% | 92% | 100% |
| 20240919 | 1,760 | 1,765 | 1,748 | 1,761 | 18,900 | 1 | 100% | 100% | 86% | ▲ | 101% | 101% | 100% | 92% | 100% |
| 20240920 | 1,761 | 1,780 | 1,753 | 1,780 | 21,200 | 19 | 101% | 101% | 112% | ▲▲ | 99% | 100% | 98% | 94% | 101% |
| 20240924 | 1,780 | 1,780 | 1,760 | 1,760 | 16,000 | -20 | 99% | 99% | 75% | ▼ | 99% | 99% | 99% | 93% | 100% |
| 20240925 | 1,759 | 1,759 | 1,729 | 1,742 | 30,400 | -18 | 99% | 99% | 190% | ▼▼ | 102% | 99% | 99% | 92% | 100% |
| 20240926 | 1,750 | 1,786 | 1,740 | 1,779 | 40,800 | 37 | 102% | 102% | 134% | ▲ | 101% | 98% | 99% | 94% | 102% |
| 20240927 | 1,762 | 1,797 | 1,750 | 1,778 | 15,300 | -1 | 100% | 101% | 38% | ▼ | 98% | 98% | 99% | 94% | 102% |
| 20240930 | 1,762 | 1,776 | 1,725 | 1,725 | 36,400 | -53 | 97% | 98% | 238% | ▼▼ | 100% | 101% | 100% | 91% | 100% |
| 20241001 | 1,738 | 1,743 | 1,726 | 1,735 | 13,200 | 10 | 101% | 100% | 36% | ▲ | 100% | 102% | 100% | 93% | 101% |
| 20241002 | 1,730 | 1,739 | 1,721 | 1,722 | 25,600 | -13 | 99% | 100% | 194% | ▼ | 101% | 100% | 101% | 92% | 100% |
| 20241003 | 1,722 | 1,744 | 1,711 | 1,733 | 23,800 | 11 | 101% | 101% | 93% | ▲ | 99% | 99% | 99% | 94% | 101% |
| 20241004 | 1,743 | 1,746 | 1,730 | 1,732 | 15,100 | -1 | 100% | 99% | 63% | ▼ | 102% | 99% | 99% | 95% | 101% |
| 20241007 | 1,733 | 1,759 | 1,733 | 1,759 | 16,300 | 27 | 102% | 102% | 108% | ▲ | 99% | 100% | 0% | 97% | 102% |
| 20241008 | 1,741 | 1,754 | 1,723 | 1,723 | 19,800 | -36 | 98% | 99% | 121% | ▼ | 99% | 100% | 0% | 95% | 100% |
| 20241009 | 1,739 | 1,739 | 1,714 | 1,717 | 20,800 | -6 | 100% | 99% | 105% | ▼▼ | 100% | 101% | 0% | 95% | 100% |
| 20241010 | 1,720 | 1,721 | 1,708 | 1,717 | 17,800 | 0 | 100% | 100% | 86% | -- | 99% | 100% | 0% | 95% | 100% |
| 20241011 | 1,728 | 1,728 | 1,713 | 1,716 | 14,100 | -1 | 100% | 99% | 79% | ▼ | 101% | 100% | 0% | 95% | 100% |
| 20241015 | 1,729 | 1,746 | 1,720 | 1,740 | 14,600 | 24 | 101% | 101% | 104% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241016 | 1,730 | 1,767 | 1,730 | 1,730 | 31,200 | -10 | 99% | 100% | 214% | ▼ | 100% | 99% | 0% | 97% | 101% |
| 20241017 | 1,732 | 1,749 | 1,731 | 1,731 | 11,500 | 1 | 100% | 100% | 37% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241018 | 1,731 | 1,745 | 1,723 | 1,730 | 14,000 | -1 | 100% | 100% | 122% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241021 | 1,730 | 1,737 | 1,725 | 1,733 | 11,900 | 3 | 100% | 100% | 85% | ▲ | 99% | 0% | 0% | 97% | 101% |
| 20241022 | 1,734 | 1,736 | 1,722 | 1,722 | 12,900 | -11 | 99% | 99% | 108% | ▼ | % | % | % | 97% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 21,900 | 14,900 | 300 | 9,500 | 21,600 | 5,400 |
| 2024-10-11 | 20,500 | 15,200 | 300 | 9,500 | 20,200 | 5,700 |
| 2024-10-04 | 18,200 | 13,400 | 300 | 9,200 | 17,900 | 4,200 |
| 2024-09-27 | 19,200 | 12,300 | 300 | 8,300 | 18,900 | 4,000 |
| 2024-09-20 | 21,700 | 14,100 | 300 | 7,900 | 21,400 | 6,200 |
| 2024-09-13 | 19,700 | 13,900 | 300 | 8,000 | 19,400 | 5,900 |
| 2024-09-06 | 21,200 | 12,000 | 300 | 7,700 | 20,900 | 4,300 |
| 2024-08-30 | 25,700 | 9,200 | 300 | 6,500 | 25,400 | 2,700 |
| 2024-08-23 | 28,500 | 7,000 | 300 | 4,900 | 28,200 | 2,100 |
| 2024-08-16 | 28,600 | 5,000 | 300 | 3,300 | 28,300 | 1,700 |
| 2024-08-09 | 28,500 | 4,400 | 300 | 2,900 | 28,200 | 1,500 |
| 2024-08-02 | 36,900 | 7,600 | 0 | 4,300 | 36,900 | 3,300 |
| 2024-07-26 | 43,800 | 6,900 | 200 | 4,200 | 43,600 | 2,700 |
| 2024-07-19 | 43,000 | 8,000 | 0 | 5,300 | 43,000 | 2,700 |
| 2024-07-12 | 42,900 | 7,600 | 0 | 4,400 | 42,900 | 3,200 |
| 2024-07-05 | 43,000 | 7,500 | 0 | 4,200 | 43,000 | 3,300 |
| 2024-06-28 | 42,900 | 8,300 | 0 | 4,200 | 42,900 | 4,100 |
| 2024-06-21 | 43,000 | 7,600 | 0 | 4,100 | 43,000 | 3,500 |
| 2024-06-14 | 43,200 | 7,500 | 0 | 4,100 | 43,200 | 3,400 |
| 2024-06-07 | 43,500 | 7,400 | 0 | 4,100 | 43,500 | 3,300 |
| 2024-05-31 | 44,200 | 7,700 | 0 | 4,200 | 44,200 | 3,500 |
| 2024-05-24 | 50,500 | 7,300 | 0 | 4,200 | 50,500 | 3,100 |
| 2024-05-17 | 53,900 | 7,800 | 0 | 4,200 | 53,900 | 3,600 |
| 2024-05-10 | 57,900 | 6,500 | 0 | 3,900 | 57,900 | 2,600 |
| 2024-05-02 | 58,200 | 6,200 | 0 | 3,500 | 58,200 | 2,700 |
| 2024-04-26 | 58,300 | 6,500 | 0 | 3,500 | 58,300 | 3,000 |
| 2024-04-19 | 58,700 | 6,600 | 0 | 3,400 | 58,700 | 3,200 |
| 2024-04-12 | 65,400 | 6,500 | 0 | 3,600 | 65,400 | 2,900 |
| 2024-04-05 | 66,700 | 6,800 | 0 | 3,900 | 66,700 | 2,900 |
| 2024-03-29 | 73,100 | 4,200 | 0 | 1,500 | 73,100 | 2,700 |
| 2024-03-22 | 88,400 | 4,300 | 8,400 | 1,200 | 80,000 | 3,100 |
| 2024-03-15 | 89,100 | 4,800 | 8,500 | 1,700 | 80,600 | 3,100 |
| 2024-03-08 | 88,400 | 7,700 | 8,700 | 3,600 | 79,700 | 4,100 |
| 2024-03-01 | 79,100 | 7,900 | 0 | 3,400 | 79,100 | 4,500 |
| 2024-02-22 | 79,500 | 7,300 | 0 | 3,000 | 79,500 | 4,300 |
| 2024-02-16 | 78,800 | 7,800 | 0 | 3,200 | 78,800 | 4,600 |
| 2024-02-09 | 80,700 | 9,200 | 0 | 3,100 | 80,700 | 6,100 |
| 2024-02-02 | 82,100 | 8,700 | 0 | 2,900 | 82,100 | 5,800 |
| 2024-01-26 | 83,500 | 11,200 | 0 | 2,100 | 83,500 | 9,100 |
| 2024-01-19 | 78,300 | 5,100 | 0 | 2,500 | 78,300 | 2,600 |
| 2024-01-12 | 80,300 | 4,600 | 0 | 2,300 | 80,300 | 2,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240823 | 15:00 | ブルドックソース | 投資有価証券の売却に関するお知らせ |
| 20240726 | 15:00 | ブルドックソース | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240726 | 15:00 | ブルドックソース | 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 |
| 20240515 | 15:00 | ブルドックソース | 営業外収益の計上に関するお知らせ |
| 20240515 | 15:00 | ブルドックソース | 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 |
| 20240515 | 15:00 | ブルドックソース | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240216 | 14:00 | ブルドックソース | 2024年度組織改定並びに役員及び重要な使用人の異動に関するお知らせ |
| 20240216 | 14:00 | ブルドックソース | 連結子会社の吸収合併（簡易・略式合併）に関するお知らせ |
| 20240126 | 15:00 | ブルドックソース | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2804 | 1 | ブルドックソース株式会社 | 2024-10-23 07:27:27 |
| 2804 | 2 | 2024.07.26ガバナンスコーポレート・ガバナンスに関する報告書 2024/07/26 | 2024-07-27 00:30:37 |
| 2804 | 2 | 2024.06.26株主総会第99回定時株主総会決議ご通知 | 2024-06-26 18:52:23 |
| 2804 | 2 | 2024.06.26IRレポート2023年度事業のご報告（株主通信） | 2024-06-26 18:52:22 |
| 2804 | 2 | IRニュース｜ブルドックソース株式会社 | 2024-06-18 06:02:30 |
| 2804 | 2 | 2023.03.17IR当社の役員人事及び子会社の代表取締役の異動に関するお知らせ | 2024-06-16 05:53:28 |
| 2804 | 2 | 2022.11.02 有価証券報告書 四半期報告書-第98期第2四半期(令和4年7月1日-令和4年9月30日) | 2024-06-16 04:15:47 |
| 2804 | 2 | 免責事項 | 株主・投資家のみなさまへ | ブルドックソース株式会社 | 2024-06-14 10:16:27 |
| 2804 | 2 | IRお問い合わせ | 株主・投資家のみなさまへ | ブルドックソース株式会社 | 2024-06-14 10:16:26 |
| 2804 | 2 | 電子公告 | 株主・投資家のみなさまへ | ブルドックソース株式会社 | 2024-06-14 10:16:25 |