| 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 | 3,715 | 3,715 | 3,690 | 3,715 | 13,600 | 30 | 101% | 100% | 57% | ▲ | 101% | 104% | 105% | 100% | 105% |
| 20240925 | 3,705 | 3,740 | 3,695 | 3,740 | 26,000 | 25 | 101% | 101% | 191% | ▲▲ | 101% | 102% | 103% | 100% | 105% |
| 20240926 | 3,750 | 3,800 | 3,740 | 3,800 | 65,300 | 60 | 102% | 101% | 251% | ▲▲▲ | 100% | 101% | 101% | 100% | 107% |
| 20240927 | 3,800 | 3,805 | 3,770 | 3,790 | 35,400 | -10 | 100% | 100% | 54% | ▼ | 102% | 104% | 104% | 100% | 107% |
| 20240930 | 3,700 | 3,810 | 3,700 | 3,765 | 51,600 | -25 | 99% | 102% | 146% | ▼▼ | 101% | 102% | 101% | 99% | 106% |
| 20241001 | 3,815 | 3,840 | 3,790 | 3,840 | 39,700 | 75 | 102% | 101% | 77% | ▲ | 100% | 102% | 101% | 100% | 108% |
| 20241002 | 3,815 | 3,830 | 3,770 | 3,800 | 43,600 | -40 | 99% | 100% | 110% | ▼ | 100% | 101% | 101% | 99% | 107% |
| 20241003 | 3,825 | 3,845 | 3,790 | 3,830 | 32,600 | 30 | 101% | 100% | 75% | ▲ | 100% | 101% | 99% | 100% | 107% |
| 20241004 | 3,840 | 3,880 | 3,840 | 3,850 | 33,000 | 20 | 101% | 100% | 101% | ▲▲ | 100% | 99% | 98% | 100% | 107% |
| 20241007 | 3,875 | 3,890 | 3,845 | 3,880 | 37,700 | 30 | 101% | 100% | 114% | ▲▲▲ | 100% | 99% | 98% | 100% | 108% |
| 20241008 | 3,870 | 3,870 | 3,835 | 3,860 | 17,200 | -20 | 99% | 100% | 46% | ▼ | 100% | 99% | 98% | 99% | 108% |
| 20241009 | 3,885 | 3,900 | 3,855 | 3,880 | 33,200 | 20 | 101% | 100% | 193% | ▲ | 99% | 99% | 98% | 100% | 108% |
| 20241010 | 3,885 | 3,890 | 3,820 | 3,835 | 21,300 | -45 | 99% | 99% | 64% | ▼ | 99% | 101% | 100% | 99% | 107% |
| 20241011 | 3,825 | 3,840 | 3,795 | 3,795 | 27,600 | -40 | 99% | 99% | 130% | ▼▼ | 100% | 100% | 100% | 98% | 105% |
| 20241015 | 3,830 | 3,860 | 3,810 | 3,845 | 32,900 | 50 | 101% | 100% | 119% | ▲ | 100% | 99% | 100% | 99% | 106% |
| 20241016 | 3,825 | 3,880 | 3,815 | 3,830 | 33,100 | -15 | 100% | 100% | 101% | ▼ | 99% | 98% | 100% | 99% | 104% |
| 20241017 | 3,820 | 3,820 | 3,750 | 3,775 | 64,600 | -55 | 99% | 99% | 195% | ▼▼ | 102% | 98% | 101% | 97% | 102% |
| 20241018 | 3,785 | 3,845 | 3,775 | 3,845 | 71,400 | 70 | 102% | 102% | 111% | ▲ | 98% | 96% | 99% | 99% | 104% |
| 20241021 | 3,845 | 3,890 | 3,775 | 3,785 | 72,100 | -60 | 98% | 98% | 101% | ▼ | 99% | 97% | 101% | 98% | 103% |
| 20241022 | 3,785 | 3,810 | 3,750 | 3,750 | 32,300 | -35 | 99% | 99% | 45% | ▼▼ | 99% | 99% | 102% | 97% | 101% |
| 20241023 | 3,740 | 3,750 | 3,690 | 3,695 | 36,800 | -55 | 99% | 99% | 114% | ▼▼▼ | 101% | 101% | 103% | 95% | 100% |
| 20241024 | 3,680 | 3,740 | 3,675 | 3,710 | 30,500 | 15 | 100% | 101% | 83% | ▲ | 98% | 101% | 101% | 96% | 100% |
| 20241025 | 3,710 | 3,720 | 3,640 | 3,650 | 44,600 | -60 | 98% | 98% | 146% | ▼ | 101% | 103% | 103% | 94% | 100% |
| 20241028 | 3,650 | 3,705 | 3,640 | 3,670 | 38,300 | 20 | 101% | 101% | 86% | ▲ | 100% | 103% | 101% | 95% | 101% |
| 20241029 | 3,695 | 3,735 | 3,680 | 3,710 | 32,600 | 40 | 101% | 100% | 85% | ▲▲ | 99% | 101% | 99% | 96% | 102% |
| 20241030 | 3,745 | 3,750 | 3,720 | 3,720 | 48,500 | 10 | 100% | 99% | 149% | ▲▲▲ | 101% | 103% | 103% | 96% | 102% |
| 20241031 | 3,720 | 3,775 | 3,705 | 3,745 | 44,800 | 25 | 101% | 101% | 92% | ▲▲▲▲ | 101% | 103% | 104% | 97% | 103% |
| 20241101 | 3,720 | 3,775 | 3,720 | 3,745 | 43,600 | 0 | 100% | 101% | 97% | -- | 100% | 100% | 102% | 97% | 103% |
| 20241105 | 3,805 | 3,820 | 3,775 | 3,790 | 48,800 | 45 | 101% | 100% | 112% | ▲ | 99% | 99% | 102% | 98% | 104% |
| 20241106 | 3,805 | 3,855 | 3,770 | 3,770 | 56,900 | -20 | 99% | 99% | 117% | ▼ | 101% | 99% | 102% | 97% | 103% |
| 20241107 | 3,795 | 3,845 | 3,795 | 3,815 | 55,300 | 45 | 101% | 101% | 97% | ▲ | 100% | 98% | 102% | 98% | 105% |
| 20241108 | 3,800 | 3,855 | 3,800 | 3,800 | 46,700 | -15 | 100% | 100% | 84% | ▼ | 99% | 97% | 104% | 99% | 104% |
| 20241111 | 3,795 | 3,810 | 3,765 | 3,765 | 63,900 | -35 | 99% | 99% | 137% | ▼▼ | 99% | 97% | 104% | 98% | 103% |
| 20241112 | 3,800 | 3,800 | 3,740 | 3,745 | 51,600 | -20 | 99% | 99% | 81% | ▼▼▼ | 100% | 97% | 106% | 97% | 103% |
| 20241113 | 3,730 | 3,795 | 3,730 | 3,740 | 48,900 | -5 | 100% | 100% | 95% | ▼▼▼▼ | 99% | 98% | 106% | 97% | 102% |
| 20241114 | 3,740 | 3,750 | 3,680 | 3,685 | 80,600 | -55 | 99% | 99% | 165% | ▼▼▼▼▼ | 99% | 99% | 107% | 96% | 101% |
| 20241115 | 3,700 | 3,720 | 3,675 | 3,675 | 42,900 | -10 | 100% | 99% | 53% | ▼▼▼▼▼▼ | 99% | 100% | 108% | 96% | 101% |
| 20241118 | 3,675 | 3,715 | 3,630 | 3,630 | 109,200 | -45 | 99% | 99% | 255% | ▼▼▼▼▼▼▼ | 100% | 102% | 109% | 95% | 100% |
| 20241119 | 3,625 | 3,665 | 3,620 | 3,635 | 44,800 | 5 | 100% | 100% | 41% | ▲ | 101% | 101% | 108% | 95% | 100% |
| 20241120 | 3,650 | 3,695 | 3,650 | 3,680 | 25,800 | 45 | 101% | 101% | 58% | ▲▲ | 100% | 100% | 107% | 96% | 101% |
| 20241121 | 3,685 | 3,715 | 3,665 | 3,670 | 28,800 | -10 | 100% | 100% | 112% | ▼ | 100% | 104% | 107% | 96% | 101% |
| 20241122 | 3,685 | 3,710 | 3,680 | 3,690 | 19,400 | 20 | 101% | 100% | 67% | ▲ | 100% | 105% | 106% | 97% | 102% |
| 20241125 | 3,695 | 3,720 | 3,695 | 3,700 | 20,600 | 10 | 100% | 100% | 106% | ▲▲ | 100% | 104% | 106% | 97% | 102% |
| 20241126 | 3,715 | 3,735 | 3,680 | 3,700 | 29,500 | 0 | 100% | 100% | 143% | -- | 100% | 104% | 106% | 97% | 102% |
| 20241127 | 3,700 | 3,700 | 3,660 | 3,685 | 24,000 | -15 | 100% | 100% | 81% | ▼ | 103% | 104% | 106% | 97% | 102% |
| 20241128 | 3,710 | 3,820 | 3,690 | 3,815 | 59,000 | 130 | 104% | 103% | 246% | ▲ | 101% | 101% | 102% | 100% | 105% |
| 20241129 | 3,815 | 3,885 | 3,810 | 3,865 | 56,700 | 50 | 101% | 101% | 96% | ▲▲ | 99% | 102% | 98% | 100% | 106% |
| 20241202 | 3,870 | 3,875 | 3,830 | 3,850 | 25,900 | -15 | 100% | 99% | 46% | ▼ | 101% | 103% | 99% | 100% | 106% |
| 20241203 | 3,830 | 3,865 | 3,830 | 3,855 | 24,200 | 5 | 100% | 101% | 93% | ▲ | 100% | 102% | 97% | 100% | 106% |
| 20241204 | 3,855 | 3,860 | 3,815 | 3,855 | 29,300 | 0 | 100% | 100% | 121% | -- | 101% | 102% | 98% | 100% | 106% |
| 20241205 | 3,835 | 3,875 | 3,825 | 3,865 | 27,300 | 10 | 100% | 101% | 93% | ▲ | 102% | 102% | 96% | 100% | 106% |
| 20241206 | 3,870 | 3,970 | 3,870 | 3,955 | 132,300 | 90 | 102% | 102% | 485% | ▲▲ | 99% | 99% | 0% | 100% | 109% |
| 20241209 | 3,975 | 3,975 | 3,920 | 3,935 | 64,200 | -20 | 99% | 99% | 49% | ▼ | 100% | 99% | 0% | 99% | 108% |
| 20241210 | 3,940 | 3,950 | 3,885 | 3,930 | 51,200 | -5 | 100% | 100% | 80% | ▼▼ | 99% | 97% | 0% | 99% | 108% |
| 20241211 | 3,935 | 3,960 | 3,890 | 3,915 | 53,300 | -15 | 100% | 99% | 104% | ▼▼▼ | 100% | 97% | 0% | 99% | 108% |
| 20241212 | 3,920 | 3,955 | 3,920 | 3,930 | 43,600 | 15 | 100% | 100% | 82% | ▲ | 100% | 96% | 0% | 99% | 108% |
| 20241213 | 3,920 | 3,945 | 3,905 | 3,910 | 36,000 | -20 | 99% | 100% | 83% | ▼ | 98% | 96% | 0% | 99% | 108% |
| 20241216 | 3,890 | 3,905 | 3,800 | 3,810 | 150,600 | -100 | 97% | 98% | 418% | ▼▼ | 100% | 97% | 0% | 96% | 105% |
| 20241217 | 3,805 | 3,830 | 3,775 | 3,805 | 55,900 | -5 | 100% | 100% | 37% | ▼▼▼ | 99% | 0% | 0% | 96% | 104% |
| 20241218 | 3,785 | 3,810 | 3,750 | 3,750 | 43,900 | -55 | 99% | 99% | 79% | ▼▼▼▼ | 100% | 0% | 0% | 95% | 102% |
| 20241219 | 3,750 | 3,775 | 3,730 | 3,745 | 50,600 | -5 | 100% | 100% | 115% | ▼▼▼▼▼ | 99% | 0% | 0% | 95% | 102% |
| 20241220 | 3,735 | 3,740 | 3,690 | 3,705 | 73,300 | -40 | 99% | 99% | 145% | ▼▼▼▼▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 483,300 | 31,600 | 483,300 | 11,300 | 0 | 20,300 |
| 2024-12-06 | 435,600 | 30,700 | 435,600 | 11,400 | 0 | 19,300 |
| 2024-11-29 | 385,000 | 34,400 | 385,000 | 13,100 | 0 | 21,300 |
| 2024-11-22 | 382,700 | 46,600 | 382,700 | 18,800 | 0 | 27,800 |
| 2024-11-15 | 284,900 | 43,400 | 284,900 | 18,000 | 0 | 25,400 |
| 2024-11-08 | 183,900 | 35,200 | 183,900 | 14,200 | 0 | 21,000 |
| 2024-11-01 | 116,600 | 40,200 | 116,600 | 17,100 | 0 | 23,100 |
| 2024-10-25 | 51,600 | 42,600 | 51,600 | 20,200 | 0 | 22,400 |
| 2024-10-18 | 35,400 | 47,000 | 35,400 | 15,600 | 0 | 31,400 |
| 2024-10-11 | 25,400 | 34,400 | 25,400 | 13,400 | 0 | 21,000 |
| 2024-10-04 | 21,200 | 35,300 | 21,200 | 13,200 | 0 | 22,100 |
| 2024-09-27 | 15,800 | 37,900 | 15,800 | 14,500 | 0 | 23,400 |
| 2024-09-20 | 17,000 | 45,800 | 17,000 | 18,400 | 0 | 27,400 |
| 2024-09-13 | 16,900 | 45,600 | 16,900 | 18,900 | 0 | 26,700 |
| 2024-09-06 | 16,900 | 46,900 | 16,900 | 18,400 | 0 | 28,500 |
| 2024-08-30 | 16,800 | 62,600 | 16,800 | 20,100 | 0 | 42,500 |
| 2024-08-23 | 16,700 | 76,100 | 16,700 | 19,400 | 0 | 56,700 |
| 2024-08-16 | 16,700 | 76,000 | 16,700 | 20,200 | 0 | 55,800 |
| 2024-08-09 | 16,700 | 71,100 | 16,700 | 16,800 | 0 | 54,300 |
| 2024-08-02 | 16,700 | 124,000 | 16,700 | 32,300 | 0 | 91,700 |
| 2024-07-26 | 15,600 | 154,500 | 15,600 | 36,800 | 0 | 117,700 |
| 2024-07-19 | 15,600 | 193,200 | 15,600 | 41,900 | 0 | 151,300 |
| 2024-07-12 | 15,500 | 39,200 | 15,500 | 14,000 | 0 | 25,200 |
| 2024-07-05 | 16,100 | 36,200 | 16,100 | 13,100 | 0 | 23,100 |
| 2024-06-28 | 21,600 | 40,000 | 21,600 | 13,800 | 0 | 26,200 |
| 2024-06-21 | 522,800 | 50,600 | 522,800 | 14,800 | 0 | 35,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-02 | UBS AG | 73,300 | 0.48% | ▼ | -15,700 | 3,355 | 3,390 | 3,305 | 3,340 | 98,100 |
| 2024-07-31 | モルガン・スタンレーMUFG証券株式会社 | 73,482 | 0.48% | ▼ | -2,531 | 3,500 | 3,530 | 3,460 | 3,530 | 48,400 |
| 2024-07-25 | UBS AG | 89,000 | 0.59% | ▼ | -5,200 | 3,405 | 3,460 | 3,395 | 3,430 | 79,800 |
| 2024-07-24 | Diversified Select Opportunities Capital Management, LLC | 72,500 | 0.48% | ▼ | -5,900 | 3,500 | 3,525 | 3,445 | 3,450 | 77,600 |
| 2024-07-23 | モルガン・スタンレーMUFG証券株式会社 | 76,013 | 0.50% | ▲ | 3,455 | 3,520 | 3,455 | 3,465 | 69,100 | |
| 2024-07-19 | UBS AG | 94,200 | 0.62% | ▲ | 3,735 | 3,735 | 3,500 | 3,520 | 614,400 | |
| 2024-07-17 | Diversified Select Opportunities Capital Management, LLC | 78,400 | 0.51% | ▲ | 3,880 | 3,895 | 3,760 | 3,820 | 139,000 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3DT | 350 | 2024-07-29 09:40 | 株式会社ブロンコビリー | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3091 | 1 | ステーキ・ハンバーグのブロンコビリー | 2024-12-21 14:24:54 |
| 3091 | 2 | トップメッセージ｜経営方針｜株主・投資家情報｜株式会社ブロンコビリー | 2024-06-26 22:00:46 |
| 3091 | 2 | 免責事項｜株主・投資家情報｜株式会社ブロンコビリー | 2024-06-26 22:00:45 |
| 3091 | 2 | 電子公告｜株主・投資家情報｜株式会社ブロンコビリー | 2024-06-26 22:00:44 |
| 3091 | 2 | よくあるご質問｜株主・投資家情報｜株式会社ブロンコビリー | 2024-06-26 22:00:43 |
| 3091 | 2 | 個人投資家の皆様へ｜株主・投資家情報｜株式会社ブロンコビリー | 2024-06-26 22:00:42 |
| 3091 | 2 | IRカレンダー｜株主・投資家情報｜株式会社ブロンコビリー | 2024-06-26 22:00:40 |
| 3091 | 2 | 株式情報｜株主・投資家情報｜株式会社ブロンコビリー | 2024-06-26 22:00:39 |
| 3091 | 2 | IRライブラリー｜株主・投資家情報｜株式会社ブロンコビリー | 2024-06-26 22:00:38 |
| 3091 | 2 | 財務ハイライト｜株主・投資家情報｜株式会社ブロンコビリー | 2024-06-26 22:00:37 |