| 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 | 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% | 99% | 100% | 103% |
| 20241008 | 129 | 129 | 127 | 129 | 8,200 | 0 | 100% | 100% | 241% | -- | 99% | 101% | 102% | 100% | 103% |
| 20241009 | 128 | 129 | 127 | 127 | 5,200 | -2 | 98% | 99% | 63% | ▼ | 101% | 101% | 102% | 98% | 102% |
| 20241010 | 127 | 129 | 126 | 128 | 8,400 | 1 | 101% | 101% | 162% | ▲ | 101% | 100% | 104% | 99% | 102% |
| 20241011 | 128 | 129 | 127 | 129 | 1,100 | 1 | 101% | 101% | 13% | ▲▲ | 100% | 99% | 103% | 100% | 103% |
| 20241015 | 129 | 130 | 127 | 129 | 14,400 | 0 | 100% | 100% | 1309% | -- | 99% | 99% | 103% | 100% | 103% |
| 20241016 | 129 | 129 | 128 | 128 | 5,000 | -1 | 99% | 99% | 35% | ▼ | 100% | 100% | 104% | 99% | 102% |
| 20241017 | 128 | 129 | 128 | 128 | 800 | 0 | 100% | 100% | 16% | -- | 100% | 100% | 104% | 99% | 102% |
| 20241018 | 128 | 129 | 128 | 128 | 1,400 | 0 | 100% | 100% | 175% | -- | 100% | 100% | 104% | 99% | 102% |
| 20241021 | 128 | 128 | 128 | 128 | 1,700 | 0 | 100% | 100% | 121% | -- | 100% | 99% | 105% | 99% | 102% |
| 20241022 | 127 | 128 | 127 | 127 | 4,200 | -1 | 99% | 100% | 247% | ▼ | 100% | 98% | 105% | 98% | 102% |
| 20241023 | 128 | 129 | 128 | 128 | 1,300 | 1 | 101% | 100% | 31% | ▲ | 101% | 100% | 106% | 99% | 102% |
| 20241024 | 127 | 128 | 127 | 128 | 6,300 | 0 | 100% | 101% | 485% | -- | 100% | 101% | 106% | 99% | 102% |
| 20241025 | 126 | 128 | 126 | 126 | 6,600 | -2 | 98% | 100% | 105% | ▼ | 99% | 101% | 106% | 98% | 100% |
| 20241028 | 126 | 126 | 125 | 125 | 2,900 | -1 | 99% | 99% | 44% | ▼▼ | 99% | 101% | 106% | 97% | 100% |
| 20241029 | 126 | 126 | 125 | 125 | 8,000 | 0 | 100% | 99% | 276% | -- | 102% | 102% | 107% | 97% | 100% |
| 20241030 | 125 | 127 | 125 | 127 | 16,100 | 2 | 102% | 102% | 201% | ▲ | 101% | 103% | 106% | 98% | 102% |
| 20241031 | 126 | 127 | 126 | 127 | 2,600 | 0 | 100% | 101% | 16% | -- | 99% | 103% | 106% | 98% | 102% |
| 20241101 | 126 | 127 | 124 | 125 | 8,000 | -2 | 98% | 99% | 308% | ▼ | 101% | 106% | 106% | 97% | 100% |
| 20241105 | 126 | 127 | 125 | 127 | 5,200 | 2 | 102% | 101% | 65% | ▲ | 101% | 105% | 106% | 98% | 102% |
| 20241106 | 127 | 128 | 126 | 128 | 2,100 | 1 | 101% | 101% | 40% | ▲▲ | 102% | 104% | 105% | 99% | 102% |
| 20241107 | 128 | 130 | 128 | 130 | 11,200 | 2 | 102% | 102% | 533% | ▲▲▲ | 100% | 102% | 103% | 100% | 104% |
| 20241108 | 130 | 132 | 130 | 130 | 15,100 | 0 | 100% | 100% | 135% | -- | 101% | 100% | 102% | 100% | 104% |
| 20241111 | 132 | 134 | 130 | 133 | 11,200 | 3 | 102% | 101% | 74% | ▲ | 100% | 99% | 102% | 100% | 106% |
| 20241112 | 133 | 136 | 131 | 133 | 42,900 | 0 | 100% | 100% | 383% | -- | 98% | 101% | 104% | 100% | 106% |
| 20241113 | 131 | 131 | 128 | 128 | 20,300 | -5 | 96% | 98% | 47% | ▼ | 102% | 104% | 105% | 96% | 102% |
| 20241114 | 129 | 132 | 129 | 132 | 21,100 | 4 | 103% | 102% | 104% | ▲ | 99% | 102% | 103% | 99% | 106% |
| 20241115 | 132 | 132 | 129 | 131 | 7,200 | -1 | 99% | 99% | 34% | ▼ | 102% | 103% | 105% | 98% | 105% |
| 20241118 | 130 | 132 | 129 | 132 | 7,600 | 1 | 101% | 102% | 106% | ▲ | 100% | 102% | 103% | 99% | 106% |
| 20241119 | 132 | 133 | 130 | 132 | 9,100 | 0 | 100% | 100% | 120% | -- | 102% | 102% | 103% | 99% | 106% |
| 20241120 | 132 | 134 | 132 | 134 | 13,000 | 2 | 102% | 102% | 143% | ▲ | 99% | 97% | 101% | 100% | 107% |
| 20241121 | 135 | 137 | 134 | 134 | 25,600 | 0 | 100% | 99% | 197% | -- | 99% | 96% | 101% | 100% | 107% |
| 20241122 | 135 | 136 | 134 | 134 | 20,400 | 0 | 100% | 99% | 80% | -- | 100% | 98% | 101% | 100% | 107% |
| 20241125 | 134 | 136 | 134 | 134 | 4,600 | 0 | 100% | 100% | 23% | -- | 98% | 99% | 101% | 100% | 107% |
| 20241126 | 134 | 135 | 131 | 131 | 21,800 | -3 | 98% | 98% | 474% | ▼ | 99% | 102% | 103% | 98% | 105% |
| 20241127 | 131 | 131 | 130 | 130 | 6,600 | -1 | 99% | 99% | 30% | ▼▼ | 98% | 102% | 103% | 97% | 104% |
| 20241128 | 131 | 131 | 128 | 128 | 24,100 | -2 | 98% | 98% | 365% | ▼▼▼ | 102% | 104% | 105% | 96% | 102% |
| 20241129 | 129 | 131 | 128 | 131 | 5,700 | 3 | 102% | 102% | 24% | ▲ | 101% | 102% | 102% | 98% | 105% |
| 20241202 | 131 | 132 | 130 | 132 | 4,900 | 1 | 101% | 101% | 86% | ▲▲ | 102% | 104% | 102% | 99% | 104% |
| 20241203 | 131 | 133 | 131 | 133 | 3,300 | 1 | 101% | 102% | 67% | ▲▲▲ | 101% | 102% | 100% | 99% | 104% |
| 20241204 | 133 | 134 | 133 | 134 | 2,700 | 1 | 101% | 101% | 82% | ▲▲▲▲ | 102% | 102% | 102% | 100% | 105% |
| 20241205 | 131 | 133 | 131 | 133 | 10,800 | -1 | 99% | 102% | 400% | ▼ | 99% | 100% | 99% | 99% | 104% |
| 20241206 | 134 | 134 | 132 | 133 | 3,500 | 0 | 100% | 99% | 32% | -- | 101% | 100% | 0% | 99% | 104% |
| 20241209 | 135 | 137 | 134 | 136 | 23,500 | 3 | 102% | 101% | 671% | ▲ | 99% | 100% | 0% | 100% | 106% |
| 20241210 | 135 | 136 | 134 | 134 | 6,800 | -2 | 99% | 99% | 29% | ▼ | 99% | 99% | 0% | 99% | 105% |
| 20241211 | 135 | 135 | 134 | 134 | 8,400 | 0 | 100% | 99% | 124% | -- | 100% | 99% | 0% | 99% | 105% |
| 20241212 | 134 | 135 | 133 | 134 | 4,700 | 0 | 100% | 100% | 56% | -- | 101% | 99% | 0% | 99% | 105% |
| 20241213 | 134 | 135 | 131 | 135 | 7,700 | 1 | 101% | 101% | 164% | ▲ | 100% | 99% | 0% | 99% | 105% |
| 20241216 | 134 | 134 | 132 | 134 | 7,300 | -1 | 99% | 100% | 95% | ▼ | 99% | 99% | 0% | 99% | 105% |
| 20241217 | 134 | 135 | 131 | 133 | 11,300 | -1 | 99% | 99% | 155% | ▼▼ | 100% | 0% | 0% | 98% | 104% |
| 20241218 | 133 | 134 | 132 | 133 | 2,400 | 0 | 100% | 100% | 21% | -- | 100% | 0% | 0% | 98% | 104% |
| 20241219 | 133 | 133 | 131 | 133 | 7,500 | 0 | 100% | 100% | 313% | -- | 100% | 0% | 0% | 98% | 104% |
| 20241220 | 133 | 133 | 132 | 133 | 6,200 | 0 | 100% | 100% | 83% | -- | % | % | % | 98% | 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 | 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 |
|---|---|---|---|
| 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
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 | 2024-12-21 17:26:04 |
| 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 |