| 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 | 990 | 998 | 990 | 998 | 12,200 | 8 | 101% | 101% | 197% | ▲ | 100% | 101% | 99% | 99% | 103% |
| 20240726 | 991 | 992 | 990 | 992 | 8,500 | -6 | 99% | 100% | 70% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20240729 | 992 | 996 | 992 | 996 | 8,900 | 4 | 100% | 100% | 105% | ▲ | 100% | 98% | 99% | 98% | 103% |
| 20240730 | 999 | 999 | 993 | 995 | 10,800 | -1 | 100% | 100% | 121% | ▼ | 101% | 96% | 100% | 98% | 102% |
| 20240731 | 991 | 1,003 | 991 | 1,000 | 11,700 | 5 | 101% | 101% | 108% | ▲ | 99% | 96% | 99% | 99% | 102% |
| 20240801 | 1,002 | 1,002 | 988 | 992 | 12,500 | -8 | 99% | 99% | 107% | ▼ | 99% | 97% | 100% | 98% | 100% |
| 20240802 | 986 | 988 | 972 | 976 | 35,700 | -16 | 98% | 99% | 286% | ▼▼ | 93% | 99% | 102% | 96% | 100% |
| 20240805 | 970 | 970 | 888 | 900 | 90,300 | -76 | 92% | 93% | 253% | ▼▼▼ | 106% | 109% | 110% | 89% | 100% |
| 20240806 | 901 | 976 | 901 | 952 | 32,600 | 52 | 106% | 106% | 36% | ▲ | 101% | 104% | 104% | 94% | 106% |
| 20240807 | 950 | 964 | 945 | 958 | 11,700 | 6 | 101% | 101% | 36% | ▲▲ | 100% | 103% | 104% | 95% | 106% |
| 20240808 | 954 | 962 | 953 | 958 | 8,200 | 0 | 100% | 100% | 70% | -- | 99% | 102% | 103% | 95% | 106% |
| 20240809 | 962 | 962 | 956 | 957 | 8,900 | -1 | 100% | 99% | 109% | ▼ | 102% | 102% | 103% | 95% | 106% |
| 20240813 | 964 | 987 | 962 | 984 | 23,500 | 27 | 103% | 102% | 264% | ▲ | 99% | 100% | 100% | 98% | 109% |
| 20240814 | 984 | 984 | 961 | 976 | 13,300 | -8 | 99% | 99% | 57% | ▼ | 100% | 100% | 100% | 97% | 108% |
| 20240815 | 980 | 995 | 976 | 983 | 17,800 | 7 | 101% | 100% | 134% | ▲ | 99% | 99% | 99% | 98% | 109% |
| 20240816 | 987 | 988 | 975 | 975 | 13,400 | -8 | 99% | 99% | 75% | ▼ | 100% | 101% | 100% | 98% | 108% |
| 20240819 | 980 | 982 | 975 | 981 | 7,400 | 6 | 101% | 100% | 55% | ▲ | 99% | 101% | 99% | 98% | 109% |
| 20240820 | 985 | 985 | 976 | 976 | 5,400 | -5 | 99% | 99% | 73% | ▼ | 100% | 101% | 100% | 98% | 108% |
| 20240821 | 976 | 982 | 976 | 980 | 3,600 | 4 | 100% | 100% | 67% | ▲ | 100% | 101% | 99% | 98% | 109% |
| 20240822 | 980 | 980 | 976 | 979 | 4,400 | -1 | 100% | 100% | 122% | ▼ | 101% | 101% | 99% | 98% | 109% |
| 20240823 | 979 | 985 | 976 | 985 | 11,100 | 6 | 101% | 101% | 252% | ▲ | 101% | 99% | 98% | 99% | 109% |
| 20240826 | 985 | 990 | 980 | 990 | 9,900 | 5 | 101% | 101% | 89% | ▲▲ | 100% | 98% | 97% | 99% | 110% |
| 20240827 | 990 | 990 | 986 | 990 | 6,900 | 0 | 100% | 100% | 70% | -- | 100% | 99% | 98% | 99% | 110% |
| 20240828 | 986 | 987 | 980 | 984 | 10,200 | -6 | 99% | 100% | 148% | ▼ | 100% | 100% | 99% | 98% | 109% |
| 20240829 | 980 | 983 | 975 | 976 | 7,600 | -8 | 99% | 100% | 75% | ▼▼ | 100% | 100% | 99% | 98% | 108% |
| 20240830 | 976 | 978 | 975 | 975 | 2,800 | -1 | 100% | 100% | 37% | ▼▼▼ | 100% | 100% | 99% | 98% | 108% |
| 20240902 | 975 | 976 | 975 | 975 | 4,100 | 0 | 100% | 100% | 146% | -- | 101% | 99% | 100% | 98% | 108% |
| 20240903 | 974 | 980 | 974 | 980 | 5,600 | 5 | 101% | 101% | 137% | ▲ | 100% | 99% | 100% | 99% | 103% |
| 20240904 | 973 | 974 | 971 | 972 | 6,300 | -8 | 99% | 100% | 113% | ▼ | 100% | 99% | 100% | 98% | 102% |
| 20240905 | 972 | 974 | 967 | 971 | 6,800 | -1 | 100% | 100% | 108% | ▼▼ | 99% | 99% | 100% | 98% | 101% |
| 20240906 | 972 | 973 | 966 | 966 | 6,500 | -5 | 99% | 99% | 96% | ▼▼▼ | 100% | 100% | 101% | 98% | 101% |
| 20240909 | 965 | 965 | 960 | 964 | 6,100 | -2 | 100% | 100% | 94% | ▼▼▼▼ | 100% | 100% | 101% | 97% | 100% |
| 20240910 | 965 | 969 | 960 | 964 | 5,600 | 0 | 100% | 100% | 92% | -- | 99% | 100% | 101% | 97% | 100% |
| 20240911 | 964 | 966 | 956 | 957 | 9,300 | -7 | 99% | 99% | 166% | ▼ | 101% | 101% | 102% | 97% | 100% |
| 20240912 | 957 | 963 | 956 | 963 | 5,400 | 6 | 101% | 101% | 58% | ▲ | 101% | 100% | 102% | 97% | 101% |
| 20240913 | 959 | 964 | 957 | 964 | 4,600 | 1 | 100% | 101% | 85% | ▲▲ | 99% | 100% | 101% | 97% | 101% |
| 20240917 | 965 | 969 | 955 | 958 | 7,700 | -6 | 99% | 99% | 167% | ▼ | 100% | 100% | 102% | 97% | 100% |
| 20240918 | 959 | 966 | 959 | 963 | 3,800 | 5 | 101% | 100% | 49% | ▲ | 99% | 99% | 102% | 97% | 101% |
| 20240919 | 967 | 967 | 961 | 962 | 3,200 | -1 | 100% | 99% | 84% | ▼ | 100% | 101% | 102% | 97% | 101% |
| 20240920 | 962 | 964 | 961 | 962 | 2,500 | 0 | 100% | 100% | 78% | -- | 100% | 101% | 103% | 97% | 101% |
| 20240924 | 960 | 967 | 960 | 963 | 5,100 | 1 | 100% | 100% | 204% | ▲ | 100% | 101% | 102% | 97% | 101% |
| 20240925 | 962 | 964 | 961 | 962 | 3,700 | -1 | 100% | 100% | 73% | ▼ | 99% | 100% | 102% | 97% | 101% |
| 20240926 | 966 | 970 | 961 | 961 | 9,800 | -1 | 100% | 99% | 265% | ▼▼ | 101% | 101% | 103% | 98% | 100% |
| 20240927 | 960 | 970 | 960 | 970 | 4,600 | 9 | 101% | 101% | 47% | ▲ | 100% | 100% | 102% | 99% | 101% |
| 20240930 | 969 | 975 | 966 | 966 | 7,300 | -4 | 100% | 100% | 159% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20241001 | 970 | 979 | 969 | 969 | 6,400 | 3 | 100% | 100% | 88% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20241002 | 971 | 975 | 969 | 969 | 7,500 | 0 | 100% | 100% | 117% | -- | 100% | 100% | 101% | 99% | 101% |
| 20241003 | 970 | 975 | 969 | 970 | 5,500 | 1 | 100% | 100% | 73% | ▲ | 100% | 100% | 101% | 100% | 101% |
| 20241004 | 970 | 974 | 970 | 971 | 3,900 | 1 | 100% | 100% | 71% | ▲▲ | 100% | 100% | 101% | 100% | 101% |
| 20241007 | 976 | 976 | 972 | 972 | 8,200 | 1 | 100% | 100% | 210% | ▲▲▲ | 100% | 101% | 0% | 100% | 102% |
| 20241008 | 972 | 974 | 971 | 971 | 5,300 | -1 | 100% | 100% | 65% | ▼ | 100% | 101% | 0% | 100% | 101% |
| 20241009 | 972 | 973 | 970 | 973 | 9,300 | 2 | 100% | 100% | 175% | ▲ | 100% | 101% | 0% | 100% | 102% |
| 20241010 | 970 | 975 | 970 | 974 | 5,200 | 1 | 100% | 100% | 56% | ▲▲ | 100% | 101% | 0% | 100% | 102% |
| 20241011 | 975 | 977 | 974 | 975 | 3,900 | 1 | 100% | 100% | 75% | ▲▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241015 | 978 | 979 | 975 | 977 | 5,400 | 2 | 100% | 100% | 138% | ▲▲▲▲ | 101% | 101% | 0% | 100% | 102% |
| 20241016 | 974 | 979 | 974 | 979 | 4,600 | 2 | 100% | 101% | 85% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241017 | 980 | 983 | 980 | 981 | 7,300 | 2 | 100% | 100% | 159% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20241018 | 981 | 985 | 981 | 982 | 4,300 | 1 | 100% | 100% | 59% | ▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20241021 | 985 | 986 | 982 | 982 | 5,100 | 0 | 100% | 100% | 119% | -- | 100% | 0% | 0% | 100% | 102% |
| 20241022 | 985 | 988 | 982 | 984 | 6,200 | 2 | 100% | 100% | 122% | ▲ | % | % | % | 100% | 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 | 5,600 | 15,500 | 0 | 8,200 | 5,600 | 7,300 |
| 2024-10-11 | 4,900 | 15,100 | 0 | 7,800 | 4,900 | 7,300 |
| 2024-10-04 | 3,700 | 15,100 | 0 | 7,800 | 3,700 | 7,300 |
| 2024-09-27 | 3,600 | 17,200 | 0 | 7,700 | 3,600 | 9,500 |
| 2024-09-20 | 2,600 | 16,400 | 0 | 7,800 | 2,600 | 8,600 |
| 2024-09-13 | 2,600 | 16,800 | 0 | 8,300 | 2,600 | 8,500 |
| 2024-09-06 | 2,400 | 15,800 | 0 | 7,800 | 2,400 | 8,000 |
| 2024-08-30 | 2,100 | 16,100 | 0 | 8,000 | 2,100 | 8,100 |
| 2024-08-23 | 4,100 | 16,900 | 0 | 8,800 | 4,100 | 8,100 |
| 2024-08-16 | 5,100 | 19,800 | 0 | 9,800 | 5,100 | 10,000 |
| 2024-08-09 | 3,900 | 14,800 | 0 | 9,200 | 3,900 | 5,600 |
| 2024-08-02 | 7,200 | 16,900 | 0 | 11,100 | 7,200 | 5,800 |
| 2024-07-26 | 11,100 | 14,900 | 0 | 9,500 | 11,100 | 5,400 |
| 2024-07-19 | 14,900 | 14,300 | 0 | 9,000 | 14,900 | 5,300 |
| 2024-07-12 | 20,100 | 14,800 | 0 | 8,700 | 20,100 | 6,100 |
| 2024-07-05 | 67,600 | 14,300 | 0 | 8,800 | 67,600 | 5,500 |
| 2024-06-28 | 134,300 | 14,800 | 0 | 7,500 | 134,300 | 7,300 |
| 2024-06-21 | 247,500 | 133,000 | 100 | 8,200 | 247,400 | 124,800 |
| 2024-06-14 | 248,100 | 159,800 | 0 | 11,000 | 248,100 | 148,800 |
| 2024-06-07 | 216,300 | 148,900 | 0 | 11,100 | 216,300 | 137,800 |
| 2024-05-31 | 64,400 | 68,800 | 200 | 11,700 | 64,200 | 57,100 |
| 2024-05-24 | 39,600 | 70,800 | 200 | 12,200 | 39,400 | 58,600 |
| 2024-05-17 | 21,200 | 70,700 | 0 | 13,200 | 21,200 | 57,500 |
| 2024-05-10 | 13,400 | 72,300 | 0 | 12,000 | 13,400 | 60,300 |
| 2024-05-02 | 9,200 | 75,800 | 0 | 12,600 | 9,200 | 63,200 |
| 2024-04-26 | 4,100 | 83,200 | 0 | 12,600 | 4,100 | 70,600 |
| 2024-04-19 | 4,000 | 81,700 | 0 | 13,500 | 4,000 | 68,200 |
| 2024-04-12 | 3,800 | 85,800 | 0 | 14,000 | 3,800 | 71,800 |
| 2024-04-05 | 3,400 | 92,700 | 0 | 15,400 | 3,400 | 77,300 |
| 2024-03-29 | 3,100 | 89,700 | 0 | 16,100 | 3,100 | 73,600 |
| 2024-03-22 | 2,200 | 87,200 | 0 | 16,600 | 2,200 | 70,600 |
| 2024-03-15 | 2,500 | 81,900 | 0 | 13,600 | 2,500 | 68,300 |
| 2024-03-08 | 3,700 | 81,900 | 0 | 17,700 | 3,700 | 64,200 |
| 2024-03-01 | 3,900 | 81,400 | 0 | 21,000 | 3,900 | 60,400 |
| 2024-02-22 | 2,500 | 79,200 | 0 | 21,400 | 2,500 | 57,800 |
| 2024-02-16 | 2,600 | 78,300 | 0 | 21,800 | 2,600 | 56,500 |
| 2024-02-09 | 3,700 | 79,000 | 0 | 22,400 | 3,700 | 56,600 |
| 2024-02-02 | 3,200 | 69,800 | 0 | 21,100 | 3,200 | 48,700 |
| 2024-01-26 | 3,200 | 66,700 | 0 | 20,600 | 3,200 | 46,100 |
| 2024-01-19 | 3,100 | 59,900 | 0 | 21,000 | 3,100 | 38,900 |
| 2024-01-12 | 3,000 | 56,300 | 0 | 20,000 | 3,000 | 36,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 15:30 | Ｇ－ＢＲＵＮＯ | 支配株主等に関する事項について |
| 20240930 | 15:30 | Ｇ－ＢＲＵＮＯ | 事業計画及び成長可能性に関する事項 |
| 20240925 | 12:30 | Ｇ－ＢＲＵＮＯ | （訂正）「2024年6月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240814 | 15:30 | Ｇ－ＢＲＵＮＯ | 通期業績予想値と実績値との差異に関するお知らせ |
| 20240814 | 15:30 | Ｇ－ＢＲＵＮＯ | 2024年6月期通期 決算説明資料 |
| 20240814 | 15:30 | Ｇ－ＢＲＵＮＯ | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240725 | 17:00 | Ｇ－ＢＲＵＮＯ | 特定子会社の異動に関するお知らせ |
| 20240515 | 12:30 | Ｇ－ＢＲＵＮＯ | 繰延税金資産の一部取り崩しおよび業績予想の修正に関するお知らせ |
| 20240515 | 12:30 | Ｇ－ＢＲＵＮＯ | 経営支援料に関する契約書締結のお知らせ |
| 20240515 | 12:30 | Ｇ－ＢＲＵＮＯ | 2024年6月期第3四半期 決算説明資料 |
| 20240515 | 12:30 | Ｇ－ＢＲＵＮＯ | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:30 | Ｇ－ＢＲＵＮＯ | 2024年６月期第２四半期 決算説明資料 |
| 20240213 | 15:30 | Ｇ－ＢＲＵＮＯ | 営業外費用の計上に関するお知らせ |
| 20240213 | 15:30 | Ｇ－ＢＲＵＮＯ | 2024年６月期 第２四半期決算短信〔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 |
|---|---|---|---|
| 3140 | 1 | ライフスタイルをデザインするBRUNO,Inc.：BRUNO,Inc.（ブルーノ株式会社） | 2024-10-23 08:21:58 |
| 3140 | 2 | IR：BRUNO,Inc.（ブルーノ株式会社） | 2024-10-01 20:30:53 |
| 3140 | 2 | IR：BRUNO,Inc.（ブルーノ株式会社） | 2024-09-28 05:29:47 |
| 3140 | 2 | IR：BRUNO,Inc.（ブルーノ株式会社） | 2024-09-11 16:30:27 |
| 3140 | 2 | IR：BRUNO,Inc.（ブルーノ株式会社） | 2024-09-05 11:30:40 |
| 3140 | 2 | IR：BRUNO,Inc.（ブルーノ株式会社） | 2024-09-05 11:30:37 |
| 3140 | 2 | IR：BRUNO,Inc.（ブルーノ株式会社） | 2024-06-16 13:47:47 |
| 3140 | 3 | IR：BRUNO,Inc.（ブルーノ株式会社） | 2024-08-20 18:36:33 |
| 3140 | 3 | IR：BRUNO,Inc.（ブルーノ株式会社） | 2024-07-25 23:29:34 |
| 3140 | 3 | ニュース：BRUNO,Inc.（ブルーノ株式会社） | 2024-06-15 12:29:45 |