| 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 | 3,405 | 3,460 | 3,395 | 3,430 | 79,800 | -20 | 99% | 101% | 103% | ▼ | 100% | 103% | 103% | 89% | 100% |
| 20240726 | 3,430 | 3,490 | 3,405 | 3,435 | 49,900 | 5 | 100% | 100% | 63% | ▲ | 100% | 98% | 102% | 89% | 100% |
| 20240729 | 3,470 | 3,495 | 3,450 | 3,485 | 36,400 | 50 | 101% | 100% | 73% | ▲ | 99% | 95% | 102% | 91% | 102% |
| 20240730 | 3,500 | 3,500 | 3,445 | 3,460 | 27,500 | -25 | 99% | 99% | 76% | ▼ | 101% | 96% | 103% | 90% | 101% |
| 20240731 | 3,500 | 3,530 | 3,460 | 3,530 | 48,400 | 70 | 102% | 101% | 176% | ▲ | 97% | 96% | 102% | 92% | 103% |
| 20240801 | 3,520 | 3,520 | 3,415 | 3,415 | 59,800 | -115 | 97% | 97% | 124% | ▼ | 100% | 99% | 107% | 89% | 100% |
| 20240802 | 3,355 | 3,390 | 3,305 | 3,340 | 98,100 | -75 | 98% | 100% | 164% | ▼ | 97% | 104% | 112% | 87% | 100% |
| 20240805 | 3,205 | 3,325 | 3,100 | 3,110 | 149,400 | -230 | 93% | 97% | 152% | ▼ | 104% | 103% | 111% | 81% | 100% |
| 20240806 | 3,235 | 3,390 | 3,235 | 3,370 | 118,300 | 260 | 108% | 104% | 79% | ▲ | 99% | 102% | 109% | 88% | 108% |
| 20240807 | 3,310 | 3,370 | 3,255 | 3,285 | 76,300 | -85 | 97% | 99% | 64% | ▼ | 102% | 104% | 111% | 85% | 106% |
| 20240808 | 3,255 | 3,365 | 3,230 | 3,320 | 48,200 | 35 | 101% | 102% | 63% | ▲ | 99% | 102% | 108% | 86% | 107% |
| 20240809 | 3,375 | 3,380 | 3,270 | 3,325 | 42,700 | 5 | 100% | 99% | 89% | ▲▲ | 100% | 103% | 109% | 86% | 107% |
| 20240813 | 3,330 | 3,355 | 3,320 | 3,340 | 19,500 | 15 | 100% | 100% | 46% | ▲▲▲ | 100% | 103% | 109% | 87% | 107% |
| 20240814 | 3,385 | 3,385 | 3,345 | 3,375 | 28,100 | 35 | 101% | 100% | 144% | ▲▲▲▲ | 100% | 103% | 109% | 88% | 109% |
| 20240815 | 3,375 | 3,390 | 3,355 | 3,380 | 18,600 | 5 | 100% | 100% | 66% | ▲▲▲▲▲ | 100% | 102% | 107% | 89% | 109% |
| 20240816 | 3,445 | 3,445 | 3,395 | 3,435 | 28,600 | 55 | 102% | 100% | 154% | ▲▲▲▲▲▲ | 99% | 102% | 106% | 97% | 110% |
| 20240819 | 3,460 | 3,460 | 3,410 | 3,430 | 24,400 | -5 | 100% | 99% | 85% | ▼ | 101% | 103% | 108% | 97% | 110% |
| 20240820 | 3,430 | 3,485 | 3,405 | 3,475 | 27,800 | 45 | 101% | 101% | 114% | ▲ | 101% | 104% | 108% | 98% | 112% |
| 20240821 | 3,445 | 3,490 | 3,445 | 3,490 | 12,500 | 15 | 100% | 101% | 45% | ▲▲ | 101% | 103% | 106% | 99% | 112% |
| 20240822 | 3,500 | 3,530 | 3,495 | 3,525 | 27,200 | 35 | 101% | 101% | 218% | ▲▲▲ | 100% | 102% | 105% | 100% | 113% |
| 20240823 | 3,525 | 3,535 | 3,520 | 3,535 | 21,100 | 10 | 100% | 100% | 78% | ▲▲▲▲ | 100% | 102% | 105% | 100% | 114% |
| 20240826 | 3,540 | 3,560 | 3,530 | 3,550 | 30,200 | 15 | 100% | 100% | 143% | ▲▲▲▲▲ | 101% | 100% | 105% | 100% | 114% |
| 20240827 | 3,565 | 3,595 | 3,555 | 3,585 | 48,000 | 35 | 101% | 101% | 159% | ▲▲▲▲▲▲ | 100% | 100% | 106% | 100% | 115% |
| 20240828 | 3,590 | 3,610 | 3,575 | 3,605 | 35,000 | 20 | 101% | 100% | 73% | ▲▲▲▲▲▲▲ | 99% | 99% | 105% | 100% | 116% |
| 20240829 | 3,620 | 3,620 | 3,570 | 3,600 | 26,100 | -5 | 100% | 99% | 75% | ▼ | 99% | 100% | 106% | 100% | 116% |
| 20240830 | 3,600 | 3,600 | 3,565 | 3,580 | 17,100 | -20 | 99% | 99% | 66% | ▼▼ | 99% | 102% | 107% | 99% | 115% |
| 20240902 | 3,580 | 3,585 | 3,530 | 3,550 | 29,000 | -30 | 99% | 99% | 170% | ▼▼▼ | 101% | 102% | 108% | 98% | 114% |
| 20240903 | 3,555 | 3,590 | 3,555 | 3,590 | 21,000 | 40 | 101% | 101% | 72% | ▲ | 100% | 103% | 108% | 100% | 109% |
| 20240904 | 3,565 | 3,625 | 3,560 | 3,565 | 62,200 | -25 | 99% | 100% | 296% | ▼ | 101% | 103% | 108% | 99% | 109% |
| 20240905 | 3,555 | 3,620 | 3,550 | 3,600 | 27,200 | 35 | 101% | 101% | 44% | ▲ | 101% | 102% | 108% | 100% | 108% |
| 20240906 | 3,600 | 3,640 | 3,585 | 3,635 | 39,800 | 35 | 101% | 101% | 146% | ▲▲ | 101% | 101% | 107% | 100% | 109% |
| 20240909 | 3,615 | 3,645 | 3,575 | 3,640 | 27,300 | 5 | 100% | 101% | 69% | ▲▲▲ | 101% | 102% | 107% | 100% | 109% |
| 20240910 | 3,640 | 3,700 | 3,625 | 3,675 | 34,000 | 35 | 101% | 101% | 125% | ▲▲▲▲ | 98% | 102% | 106% | 100% | 109% |
| 20240911 | 3,650 | 3,660 | 3,565 | 3,590 | 24,100 | -85 | 98% | 98% | 71% | ▼ | 101% | 102% | 107% | 98% | 106% |
| 20240912 | 3,635 | 3,665 | 3,620 | 3,665 | 34,100 | 75 | 102% | 101% | 141% | ▲ | 99% | 101% | 106% | 100% | 107% |
| 20240913 | 3,650 | 3,670 | 3,605 | 3,620 | 32,700 | -45 | 99% | 99% | 96% | ▼ | 102% | 103% | 107% | 99% | 106% |
| 20240917 | 3,620 | 3,695 | 3,620 | 3,695 | 30,900 | 75 | 102% | 102% | 94% | ▲ | 100% | 101% | 105% | 100% | 106% |
| 20240918 | 3,700 | 3,715 | 3,675 | 3,710 | 27,700 | 15 | 100% | 100% | 90% | ▲▲ | 99% | 102% | 105% | 100% | 106% |
| 20240919 | 3,710 | 3,715 | 3,685 | 3,690 | 17,800 | -20 | 99% | 99% | 64% | ▼ | 100% | 103% | 105% | 99% | 105% |
| 20240920 | 3,690 | 3,720 | 3,685 | 3,685 | 24,000 | -5 | 100% | 100% | 135% | ▼▼ | 100% | 102% | 104% | 99% | 104% |
| 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% | 97% | 100% | 107% |
| 20241007 | 3,875 | 3,890 | 3,845 | 3,880 | 37,700 | 30 | 101% | 100% | 114% | ▲▲▲ | 100% | 99% | 0% | 100% | 108% |
| 20241008 | 3,870 | 3,870 | 3,835 | 3,860 | 17,200 | -20 | 99% | 100% | 46% | ▼ | 100% | 99% | 0% | 99% | 108% |
| 20241009 | 3,885 | 3,900 | 3,855 | 3,880 | 33,200 | 20 | 101% | 100% | 193% | ▲ | 99% | 99% | 0% | 100% | 108% |
| 20241010 | 3,885 | 3,890 | 3,820 | 3,835 | 21,300 | -45 | 99% | 99% | 64% | ▼ | 99% | 101% | 0% | 99% | 107% |
| 20241011 | 3,825 | 3,840 | 3,795 | 3,795 | 27,600 | -40 | 99% | 99% | 130% | ▼▼ | 100% | 100% | 0% | 98% | 105% |
| 20241015 | 3,830 | 3,860 | 3,810 | 3,845 | 32,900 | 50 | 101% | 100% | 119% | ▲ | 100% | 99% | 0% | 99% | 106% |
| 20241016 | 3,825 | 3,880 | 3,815 | 3,830 | 33,100 | -15 | 100% | 100% | 101% | ▼ | 99% | 98% | 0% | 99% | 104% |
| 20241017 | 3,820 | 3,820 | 3,750 | 3,775 | 64,600 | -55 | 99% | 99% | 195% | ▼▼ | 102% | 0% | 0% | 97% | 102% |
| 20241018 | 3,785 | 3,845 | 3,775 | 3,845 | 71,400 | 70 | 102% | 102% | 111% | ▲ | 98% | 0% | 0% | 99% | 104% |
| 20241021 | 3,845 | 3,890 | 3,775 | 3,785 | 72,100 | -60 | 98% | 98% | 101% | ▼ | 99% | 0% | 0% | 98% | 103% |
| 20241022 | 3,785 | 3,810 | 3,750 | 3,750 | 32,300 | -35 | 99% | 99% | 45% | ▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | 2024-10-23 04:26:56 |
| 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 |