| 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 | 1,309 | 1,325 | 1,307 | 1,325 | 1,800 | 16 | 101% | 101% | 120% | ▲ | 100% | 98% | 96% | 99% | 105% |
| 20240925 | 1,325 | 1,325 | 1,317 | 1,322 | 900 | -3 | 100% | 100% | 50% | ▼ | 99% | 99% | 97% | 99% | 105% |
| 20240926 | 1,322 | 1,329 | 1,309 | 1,315 | 2,700 | -7 | 99% | 99% | 300% | ▼▼ | 99% | 99% | 97% | 98% | 104% |
| 20240927 | 1,315 | 1,315 | 1,290 | 1,302 | 1,800 | -13 | 99% | 99% | 67% | ▼▼▼ | 100% | 101% | 98% | 97% | 103% |
| 20240930 | 1,296 | 1,312 | 1,296 | 1,301 | 1,100 | -1 | 100% | 100% | 61% | ▼▼▼▼ | 100% | 100% | 98% | 97% | 103% |
| 20241001 | 1,301 | 1,303 | 1,292 | 1,303 | 1,100 | 2 | 100% | 100% | 100% | ▲ | 100% | 98% | 97% | 98% | 103% |
| 20241002 | 1,307 | 1,307 | 1,303 | 1,303 | 800 | 0 | 100% | 100% | 73% | -- | 98% | 98% | 98% | 98% | 103% |
| 20241003 | 1,303 | 1,312 | 1,250 | 1,283 | 5,800 | -20 | 98% | 98% | 725% | ▼ | 102% | 100% | 100% | 97% | 102% |
| 20241004 | 1,281 | 1,304 | 1,275 | 1,304 | 1,300 | 21 | 102% | 102% | 22% | ▲ | 98% | 98% | 98% | 98% | 103% |
| 20241007 | 1,304 | 1,304 | 1,280 | 1,281 | 4,300 | -23 | 98% | 98% | 331% | ▼ | 100% | 99% | 99% | 97% | 102% |
| 20241008 | 1,284 | 1,290 | 1,280 | 1,281 | 3,400 | 0 | 100% | 100% | 79% | -- | 100% | 99% | 100% | 97% | 102% |
| 20241009 | 1,281 | 1,281 | 1,275 | 1,275 | 500 | -6 | 100% | 100% | 15% | ▼ | 100% | 99% | 100% | 96% | 101% |
| 20241010 | 1,278 | 1,280 | 1,272 | 1,277 | 2,100 | 2 | 100% | 100% | 420% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20241011 | 1,274 | 1,280 | 1,270 | 1,272 | 1,200 | -5 | 100% | 100% | 57% | ▼ | 100% | 99% | 100% | 96% | 100% |
| 20241015 | 1,273 | 1,277 | 1,273 | 1,274 | 2,800 | 2 | 100% | 100% | 233% | ▲ | 100% | 99% | 100% | 96% | 100% |
| 20241016 | 1,270 | 1,273 | 1,270 | 1,270 | 900 | -4 | 100% | 100% | 32% | ▼ | 100% | 98% | 100% | 96% | 100% |
| 20241017 | 1,269 | 1,273 | 1,269 | 1,271 | 700 | 1 | 100% | 100% | 78% | ▲ | 99% | 98% | 98% | 96% | 100% |
| 20241018 | 1,271 | 1,274 | 1,260 | 1,260 | 2,000 | -11 | 99% | 99% | 286% | ▼ | 101% | 99% | 100% | 95% | 100% |
| 20241021 | 1,255 | 1,262 | 1,255 | 1,262 | 2,300 | 2 | 100% | 101% | 115% | ▲ | 99% | 99% | 100% | 95% | 100% |
| 20241022 | 1,256 | 1,256 | 1,246 | 1,246 | 3,100 | -16 | 99% | 99% | 135% | ▼ | 100% | 100% | 100% | 94% | 100% |
| 20241023 | 1,246 | 1,263 | 1,238 | 1,245 | 3,700 | -1 | 100% | 100% | 119% | ▼▼ | 100% | 100% | 101% | 94% | 100% |
| 20241024 | 1,241 | 1,243 | 1,240 | 1,241 | 1,700 | -4 | 100% | 100% | 46% | ▼▼▼ | 100% | 103% | 101% | 94% | 100% |
| 20241025 | 1,241 | 1,241 | 1,240 | 1,240 | 1,100 | -1 | 100% | 100% | 65% | ▼▼▼▼ | 100% | 103% | 101% | 95% | 100% |
| 20241028 | 1,235 | 1,264 | 1,230 | 1,239 | 2,500 | -1 | 100% | 100% | 227% | ▼▼▼▼▼ | 101% | 100% | 101% | 95% | 100% |
| 20241029 | 1,239 | 1,269 | 1,239 | 1,246 | 500 | 7 | 101% | 101% | 20% | ▲ | 100% | 99% | 100% | 96% | 101% |
| 20241030 | 1,243 | 1,273 | 1,243 | 1,247 | 500 | 1 | 100% | 100% | 100% | ▲▲ | 102% | 98% | 100% | 96% | 101% |
| 20241031 | 1,251 | 1,308 | 1,250 | 1,275 | 5,200 | 28 | 102% | 102% | 1040% | ▲▲▲ | 99% | 98% | 99% | 98% | 103% |
| 20241101 | 1,252 | 1,252 | 1,222 | 1,239 | 11,300 | -36 | 97% | 99% | 217% | ▼ | 99% | 99% | 100% | 95% | 100% |
| 20241105 | 1,240 | 1,240 | 1,226 | 1,226 | 2,800 | -13 | 99% | 99% | 25% | ▼▼ | 100% | 102% | 102% | 96% | 100% |
| 20241106 | 1,224 | 1,230 | 1,222 | 1,222 | 6,600 | -4 | 100% | 100% | 236% | ▼▼▼ | 100% | 102% | 102% | 95% | 100% |
| 20241107 | 1,227 | 1,232 | 1,227 | 1,232 | 2,200 | 10 | 101% | 100% | 33% | ▲ | 97% | 99% | 99% | 96% | 101% |
| 20241108 | 1,262 | 1,262 | 1,230 | 1,230 | 2,500 | -2 | 100% | 97% | 114% | ▼ | 100% | 101% | 101% | 96% | 101% |
| 20241111 | 1,231 | 1,245 | 1,231 | 1,231 | 1,900 | 1 | 100% | 100% | 76% | ▲ | 101% | 101% | 101% | 97% | 101% |
| 20241112 | 1,232 | 1,248 | 1,232 | 1,248 | 700 | 17 | 101% | 101% | 37% | ▲▲ | 100% | 100% | 100% | 98% | 102% |
| 20241113 | 1,248 | 1,251 | 1,243 | 1,251 | 2,600 | 3 | 100% | 100% | 371% | ▲▲▲ | 99% | 100% | 100% | 98% | 102% |
| 20241114 | 1,251 | 1,251 | 1,233 | 1,235 | 2,100 | -16 | 99% | 99% | 81% | ▼ | 100% | 101% | 101% | 97% | 101% |
| 20241115 | 1,235 | 1,249 | 1,234 | 1,241 | 6,500 | 6 | 100% | 100% | 310% | ▲ | 100% | 100% | 100% | 97% | 102% |
| 20241118 | 1,244 | 1,248 | 1,241 | 1,241 | 2,100 | 0 | 100% | 100% | 32% | -- | 100% | 100% | 100% | 97% | 102% |
| 20241119 | 1,249 | 1,249 | 1,241 | 1,243 | 1,300 | 2 | 100% | 100% | 62% | ▲ | 100% | 99% | 101% | 97% | 102% |
| 20241120 | 1,243 | 1,249 | 1,235 | 1,245 | 4,200 | 2 | 100% | 100% | 323% | ▲▲ | 100% | 99% | 100% | 98% | 102% |
| 20241121 | 1,245 | 1,245 | 1,230 | 1,240 | 700 | -5 | 100% | 100% | 17% | ▼ | 100% | 99% | 101% | 97% | 101% |
| 20241122 | 1,242 | 1,243 | 1,232 | 1,243 | 1,600 | 3 | 100% | 100% | 229% | ▲ | 100% | 99% | 101% | 97% | 102% |
| 20241125 | 1,242 | 1,242 | 1,235 | 1,236 | 1,600 | -7 | 99% | 100% | 100% | ▼ | 100% | 100% | 101% | 97% | 101% |
| 20241126 | 1,236 | 1,236 | 1,231 | 1,231 | 1,800 | -5 | 100% | 100% | 113% | ▼▼ | 100% | 101% | 101% | 97% | 101% |
| 20241127 | 1,232 | 1,233 | 1,231 | 1,231 | 1,600 | 0 | 100% | 100% | 89% | -- | 100% | 101% | 101% | 97% | 101% |
| 20241128 | 1,231 | 1,233 | 1,231 | 1,233 | 600 | 2 | 100% | 100% | 38% | ▲ | 100% | 101% | 101% | 97% | 101% |
| 20241129 | 1,232 | 1,233 | 1,231 | 1,233 | 500 | 0 | 100% | 100% | 83% | -- | 101% | 101% | 101% | 99% | 101% |
| 20241202 | 1,233 | 1,240 | 1,232 | 1,240 | 1,300 | 7 | 101% | 101% | 260% | ▲ | 101% | 101% | 101% | 99% | 101% |
| 20241203 | 1,240 | 1,248 | 1,234 | 1,247 | 2,200 | 7 | 101% | 101% | 169% | ▲▲ | 100% | 101% | 101% | 100% | 102% |
| 20241204 | 1,236 | 1,246 | 1,236 | 1,237 | 2,100 | -10 | 99% | 100% | 95% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20241205 | 1,237 | 1,248 | 1,237 | 1,240 | 1,000 | 3 | 100% | 100% | 48% | ▲ | 101% | 101% | 101% | 99% | 101% |
| 20241206 | 1,237 | 1,248 | 1,237 | 1,248 | 1,900 | 8 | 101% | 101% | 190% | ▲▲ | 100% | 100% | 0% | 100% | 101% |
| 20241209 | 1,243 | 1,248 | 1,242 | 1,248 | 3,500 | 0 | 100% | 100% | 184% | -- | 100% | 100% | 0% | 100% | 101% |
| 20241210 | 1,243 | 1,247 | 1,243 | 1,245 | 1,400 | -3 | 100% | 100% | 40% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20241211 | 1,245 | 1,250 | 1,245 | 1,250 | 3,000 | 5 | 100% | 100% | 214% | ▲ | 100% | 99% | 0% | 100% | 102% |
| 20241212 | 1,252 | 1,259 | 1,246 | 1,246 | 4,500 | -4 | 100% | 100% | 150% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20241213 | 1,245 | 1,258 | 1,240 | 1,245 | 3,400 | -1 | 100% | 100% | 76% | ▼▼ | 100% | 101% | 0% | 100% | 101% |
| 20241216 | 1,241 | 1,256 | 1,238 | 1,241 | 3,700 | -4 | 100% | 100% | 109% | ▼▼▼ | 100% | 101% | 0% | 99% | 101% |
| 20241217 | 1,241 | 1,241 | 1,238 | 1,240 | 1,300 | -1 | 100% | 100% | 35% | ▼▼▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 1,237 | 1,251 | 1,235 | 1,238 | 4,900 | -2 | 100% | 100% | 377% | ▼▼▼▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 1,235 | 1,249 | 1,235 | 1,241 | 2,900 | 3 | 100% | 100% | 59% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 1,251 | 1,251 | 1,245 | 1,249 | 1,600 | 8 | 101% | 100% | 55% | ▲▲ | % | % | % | 100% | 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 | 0 | 15,900 | 0 | 12,000 | 0 | 3,900 |
| 2024-12-06 | 0 | 16,700 | 0 | 12,900 | 0 | 3,800 |
| 2024-11-29 | 0 | 15,200 | 0 | 11,800 | 0 | 3,400 |
| 2024-11-22 | 0 | 15,100 | 0 | 11,800 | 0 | 3,300 |
| 2024-11-15 | 0 | 14,200 | 0 | 11,200 | 0 | 3,000 |
| 2024-11-08 | 0 | 14,800 | 0 | 11,300 | 0 | 3,500 |
| 2024-11-01 | 0 | 15,300 | 0 | 11,100 | 0 | 4,200 |
| 2024-10-25 | 0 | 14,400 | 0 | 11,800 | 0 | 2,600 |
| 2024-10-18 | 0 | 14,500 | 0 | 11,900 | 0 | 2,600 |
| 2024-10-11 | 0 | 16,400 | 0 | 11,700 | 0 | 4,700 |
| 2024-10-04 | 0 | 20,500 | 0 | 14,200 | 0 | 6,300 |
| 2024-09-27 | 0 | 21,000 | 0 | 14,500 | 0 | 6,500 |
| 2024-09-20 | 0 | 21,500 | 0 | 14,500 | 0 | 7,000 |
| 2024-09-13 | 0 | 22,600 | 0 | 15,000 | 0 | 7,600 |
| 2024-09-06 | 0 | 21,500 | 0 | 14,300 | 0 | 7,200 |
| 2024-08-30 | 0 | 22,700 | 0 | 15,400 | 0 | 7,300 |
| 2024-08-23 | 0 | 23,300 | 0 | 14,600 | 0 | 8,700 |
| 2024-08-16 | 0 | 23,000 | 0 | 14,100 | 0 | 8,900 |
| 2024-08-09 | 0 | 19,600 | 0 | 12,100 | 0 | 7,500 |
| 2024-08-02 | 0 | 20,500 | 0 | 14,000 | 0 | 6,500 |
| 2024-07-26 | 0 | 19,900 | 0 | 14,000 | 0 | 5,900 |
| 2024-07-19 | 0 | 21,000 | 0 | 14,900 | 0 | 6,100 |
| 2024-07-12 | 0 | 21,100 | 0 | 15,000 | 0 | 6,100 |
| 2024-07-05 | 0 | 18,800 | 0 | 12,300 | 0 | 6,500 |
| 2024-06-28 | 0 | 18,700 | 0 | 12,200 | 0 | 6,500 |
| 2024-06-21 | 0 | 18,300 | 0 | 12,100 | 0 | 6,200 |
| 2024-06-14 | 0 | 18,000 | 0 | 12,200 | 0 | 5,800 |
| 2024-06-07 | 0 | 18,500 | 0 | 12,700 | 0 | 5,800 |
| 2024-05-31 | 0 | 18,800 | 0 | 12,800 | 0 | 6,000 |
| 2024-05-24 | 0 | 17,600 | 0 | 11,800 | 0 | 5,800 |
| 2024-05-17 | 0 | 17,800 | 0 | 11,600 | 0 | 6,200 |
| 2024-05-10 | 0 | 17,600 | 0 | 11,300 | 0 | 6,300 |
| 2024-05-02 | 0 | 13,400 | 0 | 8,700 | 0 | 4,700 |
| 2024-04-26 | 0 | 13,400 | 0 | 8,700 | 0 | 4,700 |
| 2024-04-19 | 0 | 13,500 | 0 | 8,500 | 0 | 5,000 |
| 2024-04-12 | 0 | 11,400 | 0 | 8,900 | 0 | 2,500 |
| 2024-04-05 | 0 | 10,500 | 0 | 8,200 | 0 | 2,300 |
| 2024-03-29 | 0 | 11,000 | 0 | 8,200 | 0 | 2,800 |
| 2024-03-22 | 0 | 10,700 | 0 | 7,900 | 0 | 2,800 |
| 2024-03-15 | 0 | 11,800 | 0 | 8,700 | 0 | 3,100 |
| 2024-03-08 | 0 | 12,200 | 0 | 9,200 | 0 | 3,000 |
| 2024-03-01 | 0 | 11,800 | 0 | 9,000 | 0 | 2,800 |
| 2024-02-22 | 0 | 11,800 | 0 | 9,100 | 0 | 2,700 |
| 2024-02-16 | 0 | 11,300 | 0 | 9,000 | 0 | 2,300 |
| 2024-02-09 | 0 | 11,600 | 0 | 9,300 | 0 | 2,300 |
| 2024-02-02 | 0 | 11,400 | 0 | 9,300 | 0 | 2,100 |
| 2024-01-26 | 0 | 10,600 | 0 | 8,300 | 0 | 2,300 |
| 2024-01-19 | 0 | 10,600 | 0 | 8,300 | 0 | 2,300 |
| 2024-01-12 | 0 | 13,600 | 0 | 10,800 | 0 | 2,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 15:30 | バッファロー | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240731 | 15:30 | バッファロー | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 15:30 | バッファロー | 支配株主等に関する事項について |
| 20240509 | 15:30 | バッファロー | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240509 | 15:30 | バッファロー | 中期経営計画策定に関するお知らせ |
| 20240508 | 15:30 | バッファロー | 連結子会社における減損損失の計上、連結業績予想の修正および期末配当予想の修正（増配）に関するお知らせ |
| 20240508 | 15:30 | バッファロー | 特別損失（個別決算）の計上および個別業績の前期実績値との差異に関するお知らせ |
| 20240131 | 15:30 | バッファロー | 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 |
|---|---|---|---|
| 3352 | 1 | 株式会社バッファロー｜埼玉県川口市｜オートバックスグループ | 2024-12-21 18:21:13 |
| 3352 | 2 | 【ＩＲ情報】「第２四半期（中間期）決算説明資料」を掲載いたしました。｜株式会社バッファロー | 2024-11-12 03:32:27 |
| 3352 | 2 | 【ＩＲ情報】「2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結）」を掲載いたしました。｜株式会社バッファロー | 2024-11-01 00:31:18 |
| 3352 | 2 | 【ＩＲ情報】「2025年3月期 第1四半期決算短信〔日本基準〕（連結）」を掲載いたしました。｜株式会社バッファロー | 2024-07-31 19:30:55 |
| 3352 | 2 | 【ＩＲ情報】「支配株主等に関する事項について」を掲載いたしました。｜株式会社バッファロー | 2024-06-28 19:29:47 |
| 3352 | 2 | オートバックス入間店｜株式会社バッファロー｜埼玉エリアのオートバックス | 2024-06-21 12:45:29 |
| 3352 | 2 | 株主の皆様へ｜IR情報｜株式会社バッファロー | 2024-06-21 12:45:27 |
| 3352 | 2 | IRに関するお問い合わせ｜IR情報｜株式会社バッファロー | 2024-06-18 06:18:53 |
| 3352 | 2 | IRライブラリ｜IR情報｜株式会社バッファロー | 2024-06-18 06:18:52 |
| 3352 | 2 | IRカレンダー｜IR情報｜株式会社バッファロー | 2024-06-18 06:18:51 |