| 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 | 138 | 140 | 136 | 137 | 10,800 | -2 | 99% | 99% | 245% | ▼▼ | 101% | 100% | 96% | 96% | 100% |
| 20240726 | 137 | 138 | 136 | 138 | 7,700 | 1 | 101% | 101% | 71% | ▲ | 99% | 99% | 95% | 97% | 101% |
| 20240729 | 138 | 138 | 136 | 137 | 15,600 | -1 | 99% | 99% | 203% | ▼ | 100% | 96% | 96% | 96% | 100% |
| 20240730 | 137 | 137 | 136 | 137 | 2,300 | 0 | 100% | 100% | 15% | -- | 100% | 85% | 96% | 96% | 100% |
| 20240731 | 137 | 137 | 135 | 137 | 3,300 | 0 | 100% | 100% | 143% | -- | 99% | 91% | 96% | 96% | 100% |
| 20240801 | 137 | 137 | 135 | 136 | 5,200 | -1 | 99% | 99% | 158% | ▼ | 99% | 95% | 98% | 96% | 100% |
| 20240802 | 133 | 134 | 132 | 132 | 10,300 | -4 | 97% | 99% | 198% | ▼▼ | 85% | 99% | 101% | 94% | 100% |
| 20240805 | 130 | 130 | 110 | 110 | 48,000 | -22 | 83% | 85% | 466% | ▼▼▼ | 105% | 116% | 118% | 78% | 100% |
| 20240806 | 111 | 122 | 111 | 117 | 31,700 | 7 | 106% | 105% | 66% | ▲ | 106% | 109% | 112% | 83% | 106% |
| 20240807 | 117 | 130 | 113 | 124 | 27,600 | 7 | 106% | 106% | 87% | ▲▲ | 102% | 103% | 105% | 88% | 113% |
| 20240808 | 125 | 127 | 125 | 127 | 3,700 | 3 | 102% | 102% | 13% | ▲▲▲ | 101% | 102% | 102% | 90% | 115% |
| 20240809 | 128 | 130 | 128 | 129 | 3,900 | 2 | 102% | 101% | 105% | ▲▲▲▲ | 99% | 101% | 102% | 91% | 117% |
| 20240813 | 129 | 129 | 125 | 128 | 11,500 | -1 | 99% | 99% | 295% | ▼ | 99% | 102% | 102% | 91% | 116% |
| 20240814 | 128 | 129 | 127 | 127 | 11,600 | -1 | 99% | 99% | 101% | ▼▼ | 101% | 102% | 102% | 90% | 115% |
| 20240815 | 128 | 130 | 127 | 129 | 7,200 | 2 | 102% | 101% | 62% | ▲ | 100% | 100% | 101% | 91% | 117% |
| 20240816 | 130 | 134 | 130 | 130 | 12,700 | 1 | 101% | 100% | 176% | ▲▲ | 99% | 101% | 100% | 92% | 118% |
| 20240819 | 130 | 132 | 128 | 129 | 11,200 | -1 | 99% | 99% | 88% | ▼ | 101% | 102% | 101% | 92% | 117% |
| 20240820 | 129 | 130 | 129 | 130 | 3,800 | 1 | 101% | 101% | 34% | ▲ | 99% | 101% | 98% | 93% | 118% |
| 20240821 | 130 | 131 | 129 | 129 | 1,800 | -1 | 99% | 99% | 47% | ▼ | 101% | 102% | 98% | 93% | 117% |
| 20240822 | 129 | 130 | 129 | 130 | 1,800 | 1 | 101% | 101% | 100% | ▲ | 101% | 101% | 98% | 94% | 118% |
| 20240823 | 130 | 131 | 130 | 131 | 2,300 | 1 | 101% | 101% | 128% | ▲▲ | 100% | 100% | 97% | 95% | 119% |
| 20240826 | 131 | 131 | 129 | 131 | 3,600 | 0 | 100% | 100% | 157% | -- | 100% | 100% | 97% | 96% | 119% |
| 20240827 | 131 | 132 | 129 | 131 | 6,400 | 0 | 100% | 100% | 178% | -- | 100% | 99% | 97% | 96% | 119% |
| 20240828 | 131 | 132 | 131 | 131 | 3,300 | 0 | 100% | 100% | 52% | -- | 98% | 99% | 97% | 96% | 119% |
| 20240829 | 131 | 131 | 128 | 129 | 25,100 | -2 | 98% | 98% | 761% | ▼ | 102% | 98% | 99% | 95% | 117% |
| 20240830 | 129 | 132 | 129 | 131 | 14,200 | 2 | 102% | 102% | 57% | ▲ | 98% | 97% | 98% | 99% | 119% |
| 20240902 | 131 | 132 | 129 | 129 | 13,300 | -2 | 98% | 98% | 94% | ▼ | 101% | 98% | 100% | 98% | 117% |
| 20240903 | 129 | 131 | 129 | 130 | 6,900 | 1 | 101% | 101% | 52% | ▲ | 98% | 99% | 101% | 99% | 111% |
| 20240904 | 128 | 129 | 124 | 125 | 30,300 | -5 | 96% | 98% | 439% | ▼ | 102% | 102% | 104% | 95% | 101% |
| 20240905 | 124 | 128 | 124 | 127 | 14,700 | 2 | 102% | 102% | 49% | ▲ | 99% | 99% | 102% | 97% | 102% |
| 20240906 | 127 | 129 | 125 | 126 | 6,800 | -1 | 99% | 99% | 46% | ▼ | 102% | 102% | 104% | 96% | 101% |
| 20240909 | 124 | 127 | 123 | 127 | 5,600 | 1 | 101% | 102% | 82% | ▲ | 100% | 99% | 102% | 97% | 102% |
| 20240910 | 127 | 127 | 126 | 127 | 4,600 | 0 | 100% | 100% | 82% | -- | 98% | 99% | 102% | 97% | 102% |
| 20240911 | 127 | 127 | 125 | 125 | 2,500 | -2 | 98% | 98% | 54% | ▼ | 100% | 100% | 102% | 95% | 100% |
| 20240912 | 126 | 126 | 125 | 126 | 11,400 | 1 | 101% | 100% | 456% | ▲ | 99% | 101% | 102% | 96% | 101% |
| 20240913 | 126 | 127 | 125 | 125 | 6,800 | -1 | 99% | 99% | 60% | ▼ | 100% | 101% | 102% | 95% | 100% |
| 20240917 | 126 | 127 | 126 | 126 | 2,500 | 1 | 101% | 100% | 37% | ▲ | 98% | 100% | 102% | 96% | 101% |
| 20240918 | 127 | 127 | 124 | 125 | 7,500 | -1 | 99% | 98% | 300% | ▼ | 100% | 100% | 102% | 95% | 100% |
| 20240919 | 126 | 126 | 125 | 126 | 2,000 | 1 | 101% | 100% | 27% | ▲ | 101% | 101% | 102% | 96% | 101% |
| 20240920 | 126 | 128 | 126 | 127 | 11,500 | 1 | 101% | 101% | 575% | ▲▲ | 100% | 101% | 102% | 97% | 102% |
| 20240924 | 127 | 128 | 126 | 127 | 9,400 | 0 | 100% | 100% | 82% | -- | 100% | 102% | 102% | 97% | 102% |
| 20240925 | 126 | 127 | 125 | 126 | 5,600 | -1 | 99% | 100% | 60% | ▼ | 100% | 103% | 103% | 96% | 101% |
| 20240926 | 125 | 126 | 125 | 125 | 4,100 | -1 | 99% | 100% | 73% | ▼▼ | 101% | 102% | 102% | 95% | 100% |
| 20240927 | 126 | 127 | 125 | 127 | 6,700 | 2 | 102% | 101% | 163% | ▲ | 101% | 102% | 102% | 97% | 102% |
| 20240930 | 127 | 128 | 125 | 128 | 9,400 | 1 | 101% | 101% | 140% | ▲▲ | 101% | 101% | 100% | 98% | 102% |
| 20241001 | 128 | 129 | 126 | 129 | 5,600 | 1 | 101% | 101% | 60% | ▲▲▲ | 101% | 101% | 100% | 99% | 103% |
| 20241002 | 128 | 131 | 127 | 129 | 11,000 | 0 | 100% | 101% | 196% | -- | 99% | 99% | 98% | 99% | 103% |
| 20241003 | 130 | 130 | 128 | 129 | 2,300 | 0 | 100% | 99% | 21% | -- | 99% | 99% | 99% | 100% | 103% |
| 20241004 | 129 | 129 | 128 | 128 | 600 | -1 | 99% | 99% | 26% | ▼ | 99% | 99% | 98% | 99% | 102% |
| 20241007 | 130 | 130 | 128 | 129 | 3,400 | 1 | 101% | 99% | 567% | ▲ | 100% | 100% | 0% | 100% | 103% |
| 20241008 | 129 | 129 | 127 | 129 | 8,200 | 0 | 100% | 100% | 241% | -- | 99% | 101% | 0% | 100% | 103% |
| 20241009 | 128 | 129 | 127 | 127 | 5,200 | -2 | 98% | 99% | 63% | ▼ | 101% | 101% | 0% | 98% | 102% |
| 20241010 | 127 | 129 | 126 | 128 | 8,400 | 1 | 101% | 101% | 162% | ▲ | 101% | 100% | 0% | 99% | 102% |
| 20241011 | 128 | 129 | 127 | 129 | 1,100 | 1 | 101% | 101% | 13% | ▲▲ | 100% | 99% | 0% | 100% | 103% |
| 20241015 | 129 | 130 | 127 | 129 | 14,400 | 0 | 100% | 100% | 1309% | -- | 99% | 99% | 0% | 100% | 103% |
| 20241016 | 129 | 129 | 128 | 128 | 5,000 | -1 | 99% | 99% | 35% | ▼ | 100% | 99% | 0% | 99% | 102% |
| 20241017 | 128 | 129 | 128 | 128 | 800 | 0 | 100% | 100% | 16% | -- | 100% | 0% | 0% | 99% | 102% |
| 20241018 | 128 | 129 | 128 | 128 | 1,400 | 0 | 100% | 100% | 175% | -- | 100% | 0% | 0% | 99% | 102% |
| 20241021 | 128 | 128 | 128 | 128 | 1,700 | 0 | 100% | 100% | 121% | -- | 100% | 0% | 0% | 99% | 102% |
| 20241022 | 127 | 128 | 127 | 127 | 4,200 | -1 | 99% | 100% | 247% | ▼ | % | % | % | 98% | 102% |
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 | 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 |
|---|---|---|---|
| 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
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 | 2024-10-23 08:20:25 |
| 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 |