| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,312 | 1,312 | 1,308 | 1,310 | 1,400 | -2 | 100% | 100% | 140% | ▼ | 101% | 102% | 102% | 100% | 103% |
| 20250311 | 1,300 | 1,311 | 1,298 | 1,311 | 1,100 | 1 | 100% | 101% | 79% | ▲ | 99% | 101% | 101% | 100% | 104% |
| 20250312 | 1,311 | 1,312 | 1,302 | 1,302 | 1,000 | -9 | 99% | 99% | 91% | ▼ | 100% | 102% | 101% | 99% | 103% |
| 20250313 | 1,307 | 1,314 | 1,302 | 1,310 | 2,400 | 8 | 101% | 100% | 240% | ▲ | 101% | 100% | 100% | 100% | 103% |
| 20250314 | 1,315 | 1,332 | 1,313 | 1,327 | 5,000 | 17 | 101% | 101% | 208% | ▲▲ | 100% | 100% | 99% | 100% | 105% |
| 20250317 | 1,327 | 1,330 | 1,316 | 1,330 | 1,600 | 3 | 100% | 100% | 32% | ▲▲▲ | 101% | 100% | 98% | 100% | 105% |
| 20250318 | 1,321 | 1,329 | 1,317 | 1,329 | 1,600 | -1 | 100% | 101% | 100% | ▼ | 99% | 100% | 97% | 100% | 105% |
| 20250319 | 1,330 | 1,330 | 1,319 | 1,320 | 800 | -9 | 99% | 99% | 50% | ▼▼ | 100% | 100% | 97% | 99% | 104% |
| 20250321 | 1,322 | 1,337 | 1,321 | 1,321 | 1,500 | 1 | 100% | 100% | 188% | ▲ | 101% | 100% | 97% | 99% | 104% |
| 20250324 | 1,320 | 1,327 | 1,317 | 1,327 | 2,000 | 6 | 100% | 101% | 133% | ▲▲ | 100% | 99% | 97% | 100% | 105% |
| 20250325 | 1,327 | 1,327 | 1,321 | 1,325 | 1,700 | -2 | 100% | 100% | 85% | ▼ | 100% | 99% | 98% | 100% | 104% |
| 20250326 | 1,325 | 1,327 | 1,325 | 1,327 | 300 | 2 | 100% | 100% | 18% | ▲ | 99% | 98% | 98% | 100% | 104% |
| 20250327 | 1,332 | 1,332 | 1,319 | 1,319 | 1,300 | -8 | 99% | 99% | 433% | ▼ | 101% | 99% | 100% | 99% | 104% |
| 20250328 | 1,301 | 1,320 | 1,296 | 1,320 | 3,800 | 1 | 100% | 101% | 292% | ▲ | 99% | 96% | 98% | 99% | 103% |
| 20250331 | 1,319 | 1,319 | 1,301 | 1,302 | 1,500 | -18 | 99% | 99% | 39% | ▼ | 100% | 94% | 99% | 98% | 101% |
| 20250401 | 1,309 | 1,310 | 1,307 | 1,310 | 1,000 | 8 | 101% | 100% | 67% | ▲ | 98% | 90% | 99% | 98% | 102% |
| 20250402 | 1,313 | 1,313 | 1,280 | 1,288 | 1,700 | -22 | 98% | 98% | 170% | ▼ | 101% | 99% | 103% | 97% | 100% |
| 20250403 | 1,260 | 1,277 | 1,253 | 1,269 | 4,600 | -19 | 99% | 101% | 271% | ▼▼ | 99% | 100% | 104% | 95% | 100% |
| 20250404 | 1,251 | 1,251 | 1,230 | 1,234 | 4,600 | -35 | 97% | 99% | 100% | ▼▼▼ | 100% | 105% | 109% | 93% | 100% |
| 20250408 | 1,190 | 1,190 | 1,166 | 1,185 | 5,000 | -49 | 96% | 100% | 109% | ▼▼▼▼ | 100% | 107% | 111% | 89% | 100% |
| 20250409 | 1,180 | 1,190 | 1,179 | 1,180 | 1,100 | -5 | 100% | 100% | 22% | ▼▼▼▼▼ | 102% | 103% | 107% | 89% | 100% |
| 20250410 | 1,220 | 1,250 | 1,210 | 1,250 | 2,700 | 70 | 106% | 102% | 245% | ▲ | 104% | 107% | 109% | 94% | 106% |
| 20250411 | 1,205 | 1,255 | 1,205 | 1,255 | 1,700 | 5 | 100% | 104% | 63% | ▲▲ | 99% | 102% | 106% | 94% | 106% |
| 20250414 | 1,258 | 1,258 | 1,236 | 1,251 | 1,100 | -4 | 100% | 99% | 65% | ▼ | 101% | 101% | 107% | 94% | 106% |
| 20250416 | 1,251 | 1,295 | 1,251 | 1,260 | 2,600 | 9 | 101% | 101% | 236% | ▲ | 100% | 102% | 107% | 95% | 107% |
| 20250417 | 1,248 | 1,249 | 1,245 | 1,249 | 1,800 | -11 | 99% | 100% | 69% | ▼ | 102% | 103% | 106% | 94% | 106% |
| 20250418 | 1,259 | 1,296 | 1,228 | 1,286 | 7,400 | 37 | 103% | 102% | 411% | ▲ | 98% | 101% | 103% | 97% | 109% |
| 20250421 | 1,290 | 1,294 | 1,251 | 1,258 | 1,500 | -28 | 98% | 98% | 20% | ▼ | 100% | 102% | 106% | 95% | 107% |
| 20250422 | 1,258 | 1,263 | 1,258 | 1,263 | 500 | 5 | 100% | 100% | 33% | ▲ | 100% | 102% | 106% | 95% | 107% |
| 20250423 | 1,263 | 1,268 | 1,263 | 1,268 | 400 | 5 | 100% | 100% | 80% | ▲▲ | 102% | 101% | 105% | 96% | 107% |
| 20250424 | 1,270 | 1,299 | 1,269 | 1,299 | 700 | 31 | 102% | 102% | 175% | ▲▲▲ | 99% | 100% | 103% | 98% | 110% |
| 20250425 | 1,292 | 1,292 | 1,275 | 1,275 | 1,100 | -24 | 98% | 99% | 157% | ▼ | 99% | 100% | 103% | 97% | 108% |
| 20250428 | 1,286 | 1,288 | 1,276 | 1,277 | 700 | 2 | 100% | 99% | 64% | ▲ | 100% | 100% | 104% | 97% | 108% |
| 20250430 | 1,280 | 1,285 | 1,279 | 1,285 | 1,000 | 8 | 101% | 100% | 143% | ▲▲ | 100% | 102% | 104% | 98% | 109% |
| 20250501 | 1,285 | 1,288 | 1,285 | 1,288 | 900 | 3 | 100% | 100% | 90% | ▲▲▲ | 99% | 102% | 103% | 98% | 109% |
| 20250502 | 1,287 | 1,288 | 1,280 | 1,280 | 2,000 | -8 | 99% | 99% | 222% | ▼ | 100% | 104% | 105% | 99% | 108% |
| 20250507 | 1,277 | 1,291 | 1,277 | 1,278 | 1,700 | -2 | 100% | 100% | 85% | ▼▼ | 100% | 104% | 104% | 98% | 108% |
| 20250508 | 1,283 | 1,284 | 1,251 | 1,284 | 2,600 | 6 | 100% | 100% | 153% | ▲ | 101% | 103% | 103% | 99% | 109% |
| 20250509 | 1,296 | 1,309 | 1,295 | 1,309 | 4,200 | 25 | 102% | 101% | 162% | ▲▲ | 100% | 101% | 102% | 100% | 111% |
| 20250512 | 1,309 | 1,327 | 1,302 | 1,311 | 5,600 | 2 | 100% | 100% | 133% | ▲▲▲ | 101% | 100% | 101% | 100% | 111% |
| 20250513 | 1,322 | 1,333 | 1,317 | 1,333 | 2,000 | 22 | 102% | 101% | 36% | ▲▲▲▲ | 101% | 99% | 102% | 100% | 107% |
| 20250514 | 1,319 | 1,332 | 1,303 | 1,332 | 2,100 | -1 | 100% | 101% | 105% | ▼ | 99% | 98% | 101% | 100% | 107% |
| 20250515 | 1,328 | 1,330 | 1,304 | 1,312 | 1,000 | -20 | 98% | 99% | 48% | ▼▼ | 100% | 99% | 102% | 98% | 105% |
| 20250516 | 1,312 | 1,317 | 1,312 | 1,317 | 400 | 5 | 100% | 100% | 40% | ▲ | 100% | 99% | 102% | 99% | 105% |
| 20250519 | 1,312 | 1,600 | 1,292 | 1,312 | 150,500 | -5 | 100% | 100% | 37625% | ▼ | 99% | 101% | 102% | 98% | 105% |
| 20250520 | 1,312 | 1,312 | 1,275 | 1,293 | 5,100 | -19 | 99% | 99% | 3% | ▼▼ | 101% | 103% | 104% | 97% | 103% |
| 20250521 | 1,289 | 1,305 | 1,289 | 1,298 | 1,200 | 5 | 100% | 101% | 24% | ▲ | 99% | 102% | 103% | 97% | 103% |
| 20250522 | 1,302 | 1,302 | 1,280 | 1,284 | 1,700 | -14 | 99% | 99% | 142% | ▼ | 101% | 103% | 103% | 96% | 102% |
| 20250523 | 1,288 | 1,300 | 1,284 | 1,300 | 1,200 | 16 | 101% | 101% | 71% | ▲ | 100% | 100% | 0% | 98% | 103% |
| 20250526 | 1,330 | 1,330 | 1,302 | 1,326 | 3,000 | 26 | 102% | 100% | 250% | ▲▲ | 99% | 99% | 0% | 99% | 104% |
| 20250527 | 1,337 | 1,337 | 1,302 | 1,321 | 1,300 | -5 | 100% | 99% | 43% | ▼ | 99% | 100% | 0% | 99% | 104% |
| 20250528 | 1,341 | 1,341 | 1,326 | 1,330 | 500 | 9 | 101% | 99% | 38% | ▲ | 100% | 101% | 0% | 100% | 104% |
| 20250529 | 1,330 | 1,334 | 1,322 | 1,330 | 1,400 | 0 | 100% | 100% | 280% | -- | 101% | 102% | 0% | 100% | 104% |
| 20250530 | 1,315 | 1,330 | 1,315 | 1,330 | 700 | 0 | 100% | 101% | 50% | -- | 101% | 102% | 0% | 100% | 104% |
| 20250602 | 1,320 | 1,337 | 1,320 | 1,330 | 1,800 | 0 | 100% | 101% | 257% | -- | 100% | 100% | 0% | 100% | 104% |
| 20250603 | 1,334 | 1,338 | 1,334 | 1,338 | 1,500 | 8 | 101% | 100% | 83% | ▲ | 101% | 0% | 0% | 100% | 105% |
| 20250604 | 1,328 | 1,340 | 1,328 | 1,337 | 2,100 | -1 | 100% | 101% | 140% | ▼ | 101% | 0% | 0% | 100% | 104% |
| 20250605 | 1,329 | 1,342 | 1,325 | 1,340 | 700 | 3 | 100% | 101% | 33% | ▲ | 99% | 0% | 0% | 100% | 104% |
| 20250606 | 1,342 | 1,342 | 1,330 | 1,330 | 500 | -10 | 99% | 99% | 71% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 18,500 | 0 | 10,900 | 0 | 7,600 |
| 2025-05-23 | 0 | 17,400 | 0 | 9,600 | 0 | 7,800 |
| 2025-05-16 | 0 | 14,100 | 0 | 9,400 | 0 | 4,700 |
| 2025-05-09 | 0 | 14,100 | 0 | 10,200 | 0 | 3,900 |
| 2025-05-02 | 0 | 11,900 | 0 | 9,100 | 0 | 2,800 |
| 2025-04-25 | 0 | 11,300 | 0 | 9,200 | 0 | 2,100 |
| 2025-04-18 | 0 | 12,200 | 0 | 9,200 | 0 | 3,000 |
| 2025-04-11 | 0 | 12,500 | 0 | 9,300 | 0 | 3,200 |
| 2025-04-04 | 0 | 13,100 | 0 | 8,300 | 0 | 4,800 |
| 2025-03-28 | 0 | 13,400 | 0 | 9,600 | 0 | 3,800 |
| 2025-03-21 | 0 | 14,000 | 0 | 10,100 | 0 | 3,900 |
| 2025-03-14 | 0 | 14,600 | 0 | 10,200 | 0 | 4,400 |
| 2025-03-07 | 0 | 13,700 | 0 | 9,800 | 0 | 3,900 |
| 2025-02-28 | 0 | 15,300 | 0 | 10,700 | 0 | 4,600 |
| 2025-02-21 | 0 | 15,800 | 0 | 10,200 | 0 | 5,600 |
| 2025-02-14 | 0 | 16,400 | 0 | 11,700 | 0 | 4,700 |
| 2025-02-07 | 0 | 16,800 | 0 | 11,700 | 0 | 5,100 |
| 2025-01-31 | 0 | 16,400 | 0 | 12,300 | 0 | 4,100 |
| 2025-01-24 | 0 | 15,200 | 0 | 12,200 | 0 | 3,000 |
| 2025-01-17 | 0 | 15,000 | 0 | 12,000 | 0 | 3,000 |
| 2025-01-10 | 0 | 15,300 | 0 | 12,000 | 0 | 3,300 |
| 2024-12-27 | 0 | 14,400 | 0 | 11,500 | 0 | 2,900 |
| 2024-12-20 | 0 | 14,200 | 0 | 11,200 | 0 | 3,000 |
| 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 |
|---|---|---|---|
| 20250509 | 15:30 | バッファロー | 2025年3月期 決算短信〔日本基準〕(連結) |
| 20250509 | 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 |
| 20250131 | 15:30 | バッファロー | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 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 | 2025-06-06 17:24:28 |
| 3352 | 2 | 【ＩＲ情報】「第43期定時株主総会招集ご通知」を掲載いたしました。｜株式会社バッファロー | 2025-05-29 00:30:03 |
| 3352 | 2 | 【ＩＲ情報】「第43期定時株主総会の招集に際しての電子提供措置事項（交付書面非記載事項）」を掲載いたしました。｜株式会社バッファロー | 2025-05-29 00:30:01 |
| 3352 | 2 | 【ＩＲ情報】「2025年3月期 決算短信〔日本基準〕(連結)」、「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」、「『PISOLA熊谷月見町店』５月１５日（木）オープン | 2025-05-10 02:29:16 |
| 3352 | 2 | 【ＩＲ情報】「2025年3月期 第3四半期決算短信〔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 | 2025-01-31 20:29:35 |
| 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 |