| 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 | 140 | 147 | 140 | 145 | 41,900 | 5 | 104% | 104% | 200% | ▲ | 99% | 101% | 101% | 100% | 108% |
| 20250311 | 146 | 148 | 144 | 145 | 18,800 | 0 | 100% | 99% | 45% | -- | 98% | 100% | 98% | 100% | 108% |
| 20250312 | 148 | 148 | 143 | 145 | 12,500 | 0 | 100% | 98% | 66% | -- | 99% | 101% | 95% | 100% | 107% |
| 20250313 | 146 | 147 | 142 | 144 | 23,000 | -1 | 99% | 99% | 184% | ▼ | 100% | 102% | 97% | 99% | 106% |
| 20250314 | 144 | 144 | 143 | 144 | 4,200 | 0 | 100% | 100% | 18% | -- | 102% | 101% | 96% | 99% | 106% |
| 20250317 | 145 | 153 | 145 | 148 | 80,200 | 4 | 103% | 102% | 1910% | ▲ | 101% | 101% | 92% | 100% | 109% |
| 20250318 | 145 | 147 | 145 | 147 | 15,700 | -1 | 99% | 101% | 20% | ▼ | 100% | 100% | 90% | 99% | 107% |
| 20250319 | 147 | 147 | 146 | 147 | 22,900 | 0 | 100% | 100% | 146% | -- | 99% | 100% | 90% | 99% | 107% |
| 20250321 | 147 | 147 | 145 | 145 | 10,900 | -2 | 99% | 99% | 48% | ▼ | 101% | 100% | 95% | 98% | 106% |
| 20250324 | 145 | 149 | 145 | 146 | 28,400 | 1 | 101% | 101% | 261% | ▲ | 101% | 96% | 95% | 99% | 107% |
| 20250325 | 145 | 146 | 144 | 146 | 10,600 | 0 | 100% | 101% | 37% | -- | 101% | 95% | 95% | 99% | 107% |
| 20250326 | 146 | 147 | 145 | 147 | 33,400 | 1 | 101% | 101% | 315% | ▲ | 99% | 95% | 94% | 99% | 107% |
| 20250327 | 147 | 147 | 144 | 145 | 25,600 | -2 | 99% | 99% | 77% | ▼ | 101% | 96% | 100% | 98% | 106% |
| 20250328 | 138 | 189 | 137 | 139 | 1,182,900 | -6 | 96% | 101% | 4621% | ▼▼ | 97% | 90% | 96% | 94% | 101% |
| 20250331 | 144 | 146 | 139 | 139 | 152,700 | 0 | 100% | 97% | 13% | -- | 99% | 90% | 99% | 94% | 101% |
| 20250401 | 140 | 141 | 136 | 139 | 48,200 | 0 | 100% | 99% | 32% | -- | 95% | 90% | 99% | 94% | 101% |
| 20250402 | 140 | 140 | 132 | 133 | 40,000 | -6 | 96% | 95% | 83% | ▼ | 102% | 99% | 108% | 90% | 100% |
| 20250403 | 128 | 132 | 124 | 130 | 66,800 | -3 | 98% | 102% | 167% | ▼▼ | 98% | 102% | 109% | 88% | 100% |
| 20250404 | 127 | 129 | 122 | 125 | 38,700 | -5 | 96% | 98% | 58% | ▼▼▼ | 101% | 106% | 110% | 84% | 100% |
| 20250408 | 125 | 127 | 124 | 126 | 10,900 | 1 | 101% | 101% | 28% | ▲ | 101% | 106% | 128% | 85% | 101% |
| 20250409 | 125 | 126 | 123 | 126 | 2,500 | 0 | 100% | 101% | 23% | -- | 98% | 102% | 123% | 85% | 101% |
| 20250410 | 130 | 131 | 125 | 127 | 33,200 | 1 | 101% | 98% | 1328% | ▲ | 102% | 105% | 127% | 86% | 102% |
| 20250411 | 126 | 130 | 125 | 129 | 7,700 | 2 | 102% | 102% | 23% | ▲▲ | 102% | 100% | 123% | 87% | 103% |
| 20250414 | 130 | 132 | 129 | 132 | 9,900 | 3 | 102% | 102% | 129% | ▲▲▲ | 98% | 105% | 121% | 89% | 106% |
| 20250415 | 132 | 133 | 130 | 130 | 14,600 | -2 | 98% | 98% | 147% | ▼ | 102% | 106% | 123% | 88% | 104% |
| 20250416 | 130 | 135 | 130 | 132 | 16,400 | 2 | 102% | 102% | 112% | ▲ | 98% | 103% | 121% | 90% | 106% |
| 20250417 | 132 | 134 | 129 | 130 | 19,300 | -2 | 98% | 98% | 118% | ▼ | 100% | 104% | 123% | 88% | 104% |
| 20250418 | 130 | 131 | 129 | 130 | 8,000 | 0 | 100% | 100% | 41% | -- | 106% | 104% | 123% | 88% | 104% |
| 20250421 | 130 | 157 | 130 | 138 | 583,500 | 8 | 106% | 106% | 7294% | ▲ | 99% | 97% | 117% | 94% | 110% |
| 20250422 | 137 | 152 | 136 | 136 | 114,700 | -2 | 99% | 99% | 20% | ▼ | 97% | 98% | 113% | 93% | 109% |
| 20250423 | 139 | 151 | 134 | 135 | 851,100 | -1 | 99% | 97% | 742% | ▼▼ | 99% | 99% | 113% | 92% | 108% |
| 20250424 | 137 | 139 | 135 | 135 | 36,800 | 0 | 100% | 99% | 4% | -- | 98% | 101% | 111% | 93% | 108% |
| 20250425 | 136 | 137 | 133 | 133 | 21,800 | -2 | 99% | 98% | 59% | ▼ | 99% | 107% | 113% | 96% | 106% |
| 20250428 | 134 | 135 | 132 | 133 | 11,900 | 0 | 100% | 99% | 55% | -- | 102% | 108% | 111% | 96% | 106% |
| 20250430 | 133 | 136 | 133 | 136 | 16,400 | 3 | 102% | 102% | 138% | ▲ | 100% | 118% | 109% | 98% | 109% |
| 20250501 | 136 | 137 | 135 | 136 | 4,600 | 0 | 100% | 100% | 28% | -- | 100% | 117% | 107% | 99% | 109% |
| 20250502 | 137 | 138 | 135 | 137 | 8,600 | 1 | 101% | 100% | 187% | ▲ | 106% | 115% | 107% | 99% | 110% |
| 20250507 | 136 | 174 | 135 | 144 | 1,269,700 | 7 | 105% | 106% | 14764% | ▲▲ | 99% | 108% | 102% | 100% | 115% |
| 20250508 | 143 | 155 | 141 | 141 | 332,400 | -3 | 98% | 99% | 26% | ▼ | 111% | 105% | 101% | 98% | 112% |
| 20250509 | 144 | 188 | 143 | 160 | 4,543,400 | 19 | 113% | 111% | 1367% | ▲ | 95% | 92% | 88% | 100% | 127% |
| 20250512 | 165 | 190 | 155 | 157 | 4,464,500 | -3 | 98% | 95% | 98% | ▼ | 101% | 96% | 95% | 98% | 124% |
| 20250513 | 154 | 177 | 150 | 155 | 2,610,700 | -2 | 99% | 101% | 58% | ▼▼ | 95% | 95% | 94% | 97% | 120% |
| 20250514 | 156 | 163 | 148 | 148 | 496,900 | -7 | 95% | 95% | 19% | ▼▼▼ | 103% | 99% | 99% | 93% | 114% |
| 20250515 | 147 | 155 | 146 | 151 | 284,300 | 3 | 102% | 103% | 57% | ▲ | 93% | 95% | 95% | 94% | 116% |
| 20250516 | 153 | 153 | 140 | 143 | 198,100 | -8 | 95% | 93% | 70% | ▼ | 102% | 99% | 100% | 89% | 110% |
| 20250519 | 145 | 154 | 145 | 148 | 245,800 | 5 | 103% | 102% | 124% | ▲ | 99% | 97% | 98% | 93% | 114% |
| 20250520 | 148 | 149 | 145 | 146 | 96,400 | -2 | 99% | 99% | 39% | ▼ | 99% | 98% | 99% | 91% | 112% |
| 20250521 | 147 | 148 | 144 | 146 | 37,400 | 0 | 100% | 99% | 39% | -- | 98% | 101% | 98% | 91% | 110% |
| 20250522 | 145 | 145 | 142 | 142 | 39,700 | -4 | 97% | 98% | 106% | ▼ | 100% | 102% | 99% | 89% | 107% |
| 20250523 | 143 | 143 | 141 | 143 | 42,300 | 1 | 101% | 100% | 107% | ▲ | 101% | 101% | 0% | 89% | 108% |
| 20250526 | 143 | 145 | 142 | 144 | 20,800 | 1 | 101% | 101% | 49% | ▲▲ | 101% | 100% | 0% | 90% | 108% |
| 20250527 | 143 | 144 | 143 | 144 | 11,800 | 0 | 100% | 101% | 57% | -- | 101% | 99% | 0% | 90% | 108% |
| 20250528 | 145 | 147 | 144 | 146 | 28,000 | 2 | 101% | 101% | 237% | ▲ | 99% | 99% | 0% | 91% | 110% |
| 20250529 | 146 | 149 | 144 | 144 | 57,300 | -2 | 99% | 99% | 205% | ▼ | 97% | 101% | 0% | 90% | 106% |
| 20250530 | 144 | 145 | 138 | 139 | 123,900 | -5 | 97% | 97% | 216% | ▼▼ | 102% | 101% | 0% | 87% | 102% |
| 20250602 | 140 | 143 | 139 | 143 | 31,100 | 4 | 103% | 102% | 25% | ▲ | 100% | 99% | 0% | 89% | 104% |
| 20250603 | 143 | 146 | 142 | 143 | 33,800 | 0 | 100% | 100% | 109% | -- | 101% | 0% | 0% | 89% | 103% |
| 20250604 | 144 | 146 | 144 | 145 | 9,700 | 2 | 101% | 101% | 29% | ▲ | 97% | 0% | 0% | 91% | 104% |
| 20250605 | 146 | 146 | 142 | 142 | 7,400 | -3 | 98% | 97% | 76% | ▼ | 98% | 0% | 0% | 89% | 102% |
| 20250606 | 144 | 144 | 141 | 141 | 11,300 | -1 | 99% | 98% | 153% | ▼▼ | % | % | % | 90% | 101% |
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 | 119,200 | 0 | 84,900 | 0 | 34,300 |
| 2025-05-23 | 0 | 118,500 | 0 | 84,800 | 0 | 33,700 |
| 2025-05-16 | 0 | 115,900 | 0 | 83,400 | 0 | 32,500 |
| 2025-05-09 | 0 | 48,800 | 0 | 48,300 | 0 | 500 |
| 2025-05-02 | 0 | 54,300 | 0 | 48,300 | 0 | 6,000 |
| 2025-04-25 | 0 | 54,400 | 0 | 48,400 | 0 | 6,000 |
| 2025-04-18 | 0 | 53,800 | 0 | 48,800 | 0 | 5,000 |
| 2025-04-11 | 0 | 53,300 | 0 | 48,300 | 0 | 5,000 |
| 2025-04-04 | 0 | 64,100 | 0 | 48,600 | 0 | 15,500 |
| 2025-03-28 | 0 | 54,000 | 0 | 48,500 | 0 | 5,500 |
| 2025-03-21 | 0 | 54,700 | 0 | 48,500 | 0 | 6,200 |
| 2025-03-14 | 0 | 55,200 | 0 | 48,500 | 0 | 6,700 |
| 2025-03-07 | 0 | 65,000 | 0 | 48,500 | 0 | 16,500 |
| 2025-02-28 | 0 | 64,500 | 0 | 48,500 | 0 | 16,000 |
| 2025-02-21 | 0 | 65,500 | 0 | 49,500 | 0 | 16,000 |
| 2025-02-14 | 0 | 64,300 | 0 | 49,300 | 0 | 15,000 |
| 2025-02-07 | 0 | 63,500 | 0 | 48,500 | 0 | 15,000 |
| 2025-01-31 | 0 | 63,500 | 0 | 48,500 | 0 | 15,000 |
| 2025-01-24 | 0 | 63,500 | 0 | 48,500 | 0 | 15,000 |
| 2025-01-17 | 0 | 63,500 | 0 | 48,500 | 0 | 15,000 |
| 2025-01-10 | 0 | 63,500 | 0 | 48,500 | 0 | 15,000 |
| 2024-12-27 | 0 | 64,000 | 0 | 48,700 | 0 | 15,300 |
| 2024-12-20 | 0 | 64,000 | 0 | 49,000 | 0 | 15,000 |
| 2024-12-13 | 0 | 64,100 | 0 | 49,100 | 0 | 15,000 |
| 2024-12-06 | 0 | 59,100 | 0 | 49,100 | 0 | 10,000 |
| 2024-11-29 | 0 | 59,400 | 0 | 49,300 | 0 | 10,100 |
| 2024-11-22 | 0 | 65,200 | 0 | 49,000 | 0 | 16,200 |
| 2024-11-15 | 0 | 79,200 | 0 | 49,100 | 0 | 30,100 |
| 2024-11-08 | 0 | 69,200 | 0 | 49,000 | 0 | 20,200 |
| 2024-11-01 | 0 | 69,000 | 0 | 48,900 | 0 | 20,100 |
| 2024-10-25 | 0 | 69,200 | 0 | 49,100 | 0 | 20,100 |
| 2024-10-18 | 0 | 69,200 | 0 | 49,100 | 0 | 20,100 |
| 2024-10-11 | 0 | 69,100 | 0 | 49,000 | 0 | 20,100 |
| 2024-10-04 | 0 | 72,200 | 0 | 49,000 | 0 | 23,200 |
| 2024-09-27 | 0 | 75,300 | 0 | 49,100 | 0 | 26,200 |
| 2024-09-20 | 0 | 75,300 | 0 | 49,100 | 0 | 26,200 |
| 2024-09-13 | 0 | 75,300 | 0 | 49,100 | 0 | 26,200 |
| 2024-09-06 | 0 | 75,300 | 0 | 49,100 | 0 | 26,200 |
| 2024-08-30 | 0 | 75,000 | 0 | 48,800 | 0 | 26,200 |
| 2024-08-23 | 0 | 77,500 | 0 | 48,700 | 0 | 28,800 |
| 2024-08-16 | 0 | 77,500 | 0 | 48,700 | 0 | 28,800 |
| 2024-08-09 | 0 | 78,000 | 0 | 49,200 | 0 | 28,800 |
| 2024-08-02 | 0 | 89,400 | 0 | 50,300 | 0 | 39,100 |
| 2024-07-26 | 0 | 90,100 | 0 | 51,200 | 0 | 38,900 |
| 2024-07-19 | 0 | 89,900 | 0 | 51,000 | 0 | 38,900 |
| 2024-07-12 | 0 | 90,200 | 0 | 51,200 | 0 | 39,000 |
| 2024-07-05 | 0 | 89,900 | 0 | 51,000 | 0 | 38,900 |
| 2024-06-28 | 0 | 96,300 | 0 | 51,000 | 0 | 45,300 |
| 2024-06-21 | 0 | 110,600 | 0 | 51,200 | 0 | 59,400 |
| 2024-06-14 | 0 | 110,600 | 0 | 51,200 | 0 | 59,400 |
| 2024-06-07 | 0 | 110,500 | 0 | 51,200 | 0 | 59,300 |
| 2024-05-31 | 0 | 110,600 | 0 | 51,300 | 0 | 59,300 |
| 2024-05-24 | 0 | 111,100 | 0 | 51,100 | 0 | 60,000 |
| 2024-05-17 | 0 | 111,800 | 0 | 51,300 | 0 | 60,500 |
| 2024-05-10 | 0 | 111,000 | 0 | 50,700 | 0 | 60,300 |
| 2024-05-02 | 0 | 111,200 | 0 | 50,800 | 0 | 60,400 |
| 2024-04-26 | 0 | 111,000 | 0 | 50,600 | 0 | 60,400 |
| 2024-04-19 | 0 | 100,800 | 0 | 50,600 | 0 | 50,200 |
| 2024-04-12 | 0 | 100,500 | 0 | 52,400 | 0 | 48,100 |
| 2024-04-05 | 0 | 88,600 | 0 | 51,700 | 0 | 36,900 |
| 2024-03-29 | 0 | 88,200 | 0 | 51,400 | 0 | 36,800 |
| 2024-03-22 | 0 | 93,600 | 0 | 51,800 | 0 | 41,800 |
| 2024-03-15 | 0 | 91,100 | 0 | 49,600 | 0 | 41,500 |
| 2024-03-08 | 0 | 98,300 | 0 | 49,700 | 0 | 48,600 |
| 2024-03-01 | 0 | 105,500 | 0 | 49,700 | 0 | 55,800 |
| 2024-02-22 | 0 | 116,000 | 0 | 49,700 | 0 | 66,300 |
| 2024-02-16 | 0 | 115,900 | 0 | 49,800 | 0 | 66,100 |
| 2024-02-09 | 0 | 115,000 | 0 | 49,900 | 0 | 65,100 |
| 2024-02-02 | 0 | 99,500 | 0 | 48,500 | 0 | 51,000 |
| 2024-01-26 | 0 | 96,500 | 0 | 48,500 | 0 | 48,000 |
| 2024-01-19 | 0 | 97,000 | 0 | 48,500 | 0 | 48,500 |
| 2024-01-12 | 0 | 97,700 | 0 | 48,700 | 0 | 49,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250513 | 15:30 | バナーズ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250213 | 15:30 | バナーズ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250213 | 15:30 | バナーズ | 通期業績予想（連結・個別）の修正に関するお知らせ |
| 20241112 | 15:30 | バナーズ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | バナーズ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240514 | 15:00 | バナーズ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240208 | 15:00 | バナーズ | 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 |
|---|---|---|---|---|---|
| S100VFXY | 360 | 2025-04-18 15:08 | 株式会社バナーズ | 株式会社エルガみらい研究所 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VN0F | 360 | 2025-04-18 15:05 | 株式会社バナーズ | 株式会社エルガみらい研究所 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VN0E | 360 | 2025-04-18 15:03 | 株式会社バナーズ | 株式会社エルガみらい研究所 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VFXV | 360 | 2025-04-18 14:43 | 株式会社バナーズ | 株式会社エルガみらい研究所 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VHX8 | 350 | 2025-04-04 10:10 | 株式会社バナーズ | 株式会社エルガみらい研究所 | 変更報告書 |
| S100VHU0 | 350 | 2025-04-04 10:09 | 株式会社バナーズ | 株式会社エルガみらい研究所 | 変更報告書 |
| S100VDUQ | 350 | 2025-03-12 15:27 | 株式会社バナーズ | 株式会社エルガみらい研究所 | 変更報告書 |
| S100VD93 | 350 | 2025-03-10 11:37 | 株式会社バナーズ | 株式会社エルガみらい研究所 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3011 | 1 | 株式会社バナーズ｜不動産利用・自動車販売・楽器販売 | 2025-06-07 15:20:48 |
| 3011 | 2 | 第75期 第1四半期報告書[PDF:271KB] | 2024-06-18 17:38:05 |
| 3011 | 2 | 第75期 第2四半期報告書[PDF:288KB] | 2024-06-18 17:38:04 |
| 3011 | 2 | 第75期 第3四半期報告書[PDF:273KB] | 2024-06-18 17:38:03 |
| 3011 | 2 | 2024年3月期 第1四半期決算短信[PDF:192KB] | 2024-06-18 17:38:01 |
| 3011 | 2 | 2024年3月期 第2四半期決算短信[PDF:200KB] | 2024-06-18 17:38:00 |
| 3011 | 2 | 2024年3月期 第3四半期決算短信[PDF:190KB] | 2024-06-18 17:37:59 |
| 3011 | 2 | 2024年3月期 決算短信[PDF:269KB] | 2024-06-18 17:37:58 |
| 3011 | 2 | 株式事務｜株式会社バナーズ | 2024-06-18 11:22:03 |
| 3011 | 2 | 株主総会｜株式会社バナーズ | 2024-06-18 11:22:02 |