| 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 | 408 | 408 | 401 | 401 | 8,900 | -1 | 100% | 98% | 113% | ▼ | 100% | 101% | 109% | 95% | 100% |
| 20250311 | 401 | 403 | 400 | 400 | 9,000 | -1 | 100% | 100% | 101% | ▼▼ | 101% | 103% | 109% | 95% | 100% |
| 20250312 | 400 | 404 | 400 | 403 | 6,800 | 3 | 101% | 101% | 76% | ▲ | 99% | 103% | 108% | 96% | 101% |
| 20250313 | 403 | 404 | 400 | 400 | 11,300 | -3 | 99% | 99% | 166% | ▼ | 100% | 104% | 108% | 95% | 100% |
| 20250314 | 403 | 408 | 401 | 403 | 14,000 | 3 | 101% | 100% | 124% | ▲ | 100% | 103% | 107% | 96% | 101% |
| 20250317 | 407 | 408 | 404 | 407 | 4,600 | 4 | 101% | 100% | 33% | ▲▲ | 100% | 102% | 107% | 97% | 102% |
| 20250318 | 409 | 411 | 407 | 410 | 5,100 | 3 | 101% | 100% | 111% | ▲▲▲ | 102% | 103% | 105% | 98% | 103% |
| 20250319 | 409 | 419 | 409 | 417 | 8,600 | 7 | 102% | 102% | 169% | ▲▲▲▲ | 99% | 100% | 102% | 100% | 104% |
| 20250321 | 421 | 422 | 418 | 418 | 10,200 | 1 | 100% | 99% | 119% | ▲▲▲▲▲ | 100% | 103% | 93% | 100% | 105% |
| 20250324 | 419 | 419 | 417 | 417 | 8,600 | -1 | 100% | 100% | 84% | ▼ | 99% | 102% | 93% | 100% | 104% |
| 20250325 | 421 | 421 | 417 | 418 | 9,400 | 1 | 100% | 99% | 109% | ▲ | 100% | 103% | 94% | 100% | 105% |
| 20250326 | 420 | 421 | 418 | 420 | 6,600 | 2 | 100% | 100% | 70% | ▲▲ | 99% | 103% | 94% | 100% | 105% |
| 20250327 | 423 | 423 | 420 | 420 | 10,100 | 0 | 100% | 99% | 153% | -- | 103% | 104% | 96% | 100% | 105% |
| 20250328 | 419 | 430 | 419 | 430 | 13,900 | 10 | 102% | 103% | 138% | ▲ | 100% | 100% | 94% | 100% | 108% |
| 20250331 | 430 | 436 | 423 | 428 | 16,400 | -2 | 100% | 100% | 118% | ▼ | 101% | 100% | 95% | 100% | 107% |
| 20250401 | 428 | 437 | 428 | 432 | 17,400 | 4 | 101% | 101% | 106% | ▲ | 101% | 83% | 94% | 100% | 108% |
| 20250402 | 433 | 437 | 432 | 437 | 10,800 | 5 | 101% | 101% | 62% | ▲▲ | 99% | 83% | 93% | 100% | 109% |
| 20250403 | 435 | 435 | 425 | 431 | 19,800 | -6 | 99% | 99% | 183% | ▼ | 101% | 87% | 96% | 99% | 108% |
| 20250404 | 423 | 436 | 423 | 428 | 46,400 | -3 | 99% | 101% | 234% | ▼▼ | 101% | 106% | 115% | 98% | 107% |
| 20250408 | 353 | 372 | 353 | 358 | 39,500 | -70 | 84% | 101% | 85% | ▼▼▼ | 98% | 107% | 114% | 82% | 100% |
| 20250409 | 358 | 362 | 350 | 351 | 16,100 | -7 | 98% | 98% | 41% | ▼▼▼▼ | 97% | 103% | 110% | 80% | 100% |
| 20250410 | 372 | 372 | 360 | 362 | 12,000 | 11 | 103% | 97% | 75% | ▲ | 102% | 105% | 113% | 83% | 103% |
| 20250411 | 362 | 370 | 361 | 370 | 6,800 | 8 | 102% | 102% | 57% | ▲▲ | 99% | 103% | 108% | 85% | 105% |
| 20250414 | 378 | 379 | 366 | 373 | 10,600 | 3 | 101% | 99% | 156% | ▲▲▲ | 101% | 102% | 108% | 85% | 106% |
| 20250415 | 380 | 385 | 375 | 382 | 7,400 | 9 | 102% | 101% | 70% | ▲▲▲▲ | 99% | 102% | 108% | 87% | 109% |
| 20250416 | 382 | 386 | 373 | 378 | 6,200 | -4 | 99% | 99% | 84% | ▼ | 101% | 104% | 109% | 86% | 108% |
| 20250417 | 378 | 380 | 377 | 380 | 2,800 | 2 | 101% | 101% | 45% | ▲ | 103% | 105% | 110% | 87% | 108% |
| 20250418 | 377 | 388 | 377 | 388 | 5,200 | 8 | 102% | 103% | 186% | ▲▲ | 99% | 104% | 106% | 89% | 111% |
| 20250421 | 390 | 390 | 388 | 388 | 7,400 | 0 | 100% | 99% | 142% | -- | 101% | 104% | 106% | 89% | 111% |
| 20250422 | 388 | 390 | 387 | 390 | 1,700 | 2 | 101% | 101% | 23% | ▲ | 101% | 104% | 106% | 89% | 111% |
| 20250423 | 390 | 394 | 390 | 393 | 3,900 | 3 | 101% | 101% | 229% | ▲▲ | 101% | 103% | 105% | 90% | 112% |
| 20250424 | 393 | 397 | 393 | 396 | 4,000 | 3 | 101% | 101% | 103% | ▲▲▲ | 102% | 102% | 104% | 91% | 113% |
| 20250425 | 398 | 404 | 398 | 404 | 5,700 | 8 | 102% | 102% | 143% | ▲▲▲▲ | 100% | 100% | 102% | 92% | 115% |
| 20250428 | 404 | 406 | 402 | 405 | 2,900 | 1 | 100% | 100% | 51% | ▲▲▲▲▲ | 100% | 100% | 103% | 93% | 115% |
| 20250430 | 405 | 406 | 403 | 404 | 1,400 | -1 | 100% | 100% | 48% | ▼ | 100% | 101% | 103% | 92% | 115% |
| 20250501 | 404 | 428 | 400 | 403 | 73,100 | -1 | 100% | 100% | 5221% | ▼▼ | 100% | 101% | 103% | 92% | 115% |
| 20250502 | 405 | 405 | 403 | 405 | 3,600 | 2 | 100% | 100% | 5% | ▲ | 99% | 100% | 102% | 94% | 115% |
| 20250507 | 409 | 409 | 402 | 405 | 12,700 | 0 | 100% | 99% | 353% | -- | 100% | 101% | 103% | 95% | 115% |
| 20250508 | 404 | 406 | 403 | 406 | 1,100 | 1 | 100% | 100% | 9% | ▲ | 102% | 102% | 104% | 100% | 116% |
| 20250509 | 401 | 408 | 401 | 408 | 9,600 | 2 | 100% | 102% | 873% | ▲▲ | 100% | 101% | 102% | 100% | 116% |
| 20250512 | 408 | 410 | 405 | 406 | 7,700 | -2 | 100% | 100% | 80% | ▼ | 100% | 101% | 103% | 100% | 112% |
| 20250513 | 407 | 411 | 403 | 409 | 7,600 | 3 | 101% | 100% | 99% | ▲ | 100% | 101% | 102% | 100% | 111% |
| 20250514 | 409 | 413 | 406 | 409 | 6,900 | 0 | 100% | 100% | 91% | -- | 99% | 101% | 102% | 100% | 110% |
| 20250515 | 409 | 410 | 406 | 406 | 2,900 | -3 | 99% | 99% | 42% | ▼ | 100% | 100% | 102% | 99% | 107% |
| 20250516 | 410 | 412 | 403 | 412 | 13,100 | 6 | 101% | 100% | 452% | ▲ | 100% | 100% | 101% | 100% | 109% |
| 20250519 | 412 | 420 | 412 | 413 | 7,100 | 1 | 100% | 100% | 54% | ▲▲ | 100% | 100% | 101% | 100% | 109% |
| 20250520 | 413 | 417 | 413 | 413 | 3,700 | 0 | 100% | 100% | 52% | -- | 100% | 100% | 102% | 100% | 106% |
| 20250521 | 411 | 413 | 411 | 412 | 2,100 | -1 | 100% | 100% | 57% | ▼ | 99% | 100% | 100% | 100% | 106% |
| 20250522 | 414 | 414 | 411 | 411 | 4,700 | -1 | 100% | 99% | 224% | ▼▼ | 100% | 101% | 100% | 100% | 105% |
| 20250523 | 411 | 412 | 410 | 411 | 3,100 | 0 | 100% | 100% | 66% | -- | 100% | 101% | 0% | 100% | 105% |
| 20250526 | 412 | 413 | 410 | 412 | 4,900 | 1 | 100% | 100% | 158% | ▲ | 100% | 100% | 0% | 100% | 104% |
| 20250527 | 412 | 415 | 411 | 413 | 4,600 | 1 | 100% | 100% | 94% | ▲▲ | 100% | 101% | 0% | 100% | 102% |
| 20250528 | 411 | 413 | 408 | 410 | 9,200 | -3 | 99% | 100% | 200% | ▼ | 104% | 104% | 0% | 99% | 102% |
| 20250529 | 401 | 424 | 401 | 417 | 93,700 | 7 | 102% | 104% | 1018% | ▲ | 99% | 100% | 0% | 100% | 103% |
| 20250530 | 417 | 417 | 407 | 412 | 4,400 | -5 | 99% | 99% | 5% | ▼ | 101% | 101% | 0% | 99% | 102% |
| 20250602 | 410 | 415 | 408 | 414 | 3,900 | 2 | 100% | 101% | 89% | ▲ | 99% | 99% | 0% | 99% | 102% |
| 20250603 | 416 | 416 | 410 | 410 | 13,600 | -4 | 99% | 99% | 349% | ▼ | 102% | 0% | 0% | 98% | 101% |
| 20250604 | 410 | 419 | 410 | 418 | 6,400 | 8 | 102% | 102% | 47% | ▲ | 99% | 0% | 0% | 100% | 103% |
| 20250605 | 418 | 428 | 411 | 414 | 57,400 | -4 | 99% | 99% | 897% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20250606 | 412 | 414 | 411 | 411 | 5,200 | -3 | 99% | 100% | 9% | ▼▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 207,400 | 0 | 139,700 | 0 | 67,700 |
| 2025-05-23 | 0 | 211,300 | 0 | 139,700 | 0 | 71,600 |
| 2025-05-16 | 0 | 213,900 | 0 | 139,700 | 0 | 74,200 |
| 2025-05-09 | 0 | 219,600 | 0 | 142,100 | 0 | 77,500 |
| 2025-05-02 | 0 | 225,800 | 0 | 145,700 | 0 | 80,100 |
| 2025-04-25 | 0 | 224,500 | 0 | 145,400 | 0 | 79,100 |
| 2025-04-18 | 0 | 227,700 | 0 | 146,800 | 0 | 80,900 |
| 2025-04-11 | 0 | 232,200 | 0 | 146,800 | 0 | 85,400 |
| 2025-04-04 | 400 | 292,900 | 400 | 164,700 | 0 | 128,200 |
| 2025-03-28 | 0 | 288,100 | 0 | 156,300 | 0 | 131,800 |
| 2025-03-21 | 0 | 292,200 | 0 | 156,400 | 0 | 135,800 |
| 2025-03-14 | 0 | 291,100 | 0 | 156,500 | 0 | 134,600 |
| 2025-03-07 | 0 | 293,400 | 0 | 156,400 | 0 | 137,000 |
| 2025-02-28 | 0 | 290,500 | 0 | 153,100 | 0 | 137,400 |
| 2025-02-21 | 0 | 294,700 | 0 | 155,100 | 0 | 139,600 |
| 2025-02-14 | 0 | 299,600 | 0 | 158,200 | 0 | 141,400 |
| 2025-02-07 | 0 | 301,100 | 0 | 158,400 | 0 | 142,700 |
| 2025-01-31 | 0 | 303,300 | 0 | 158,600 | 0 | 144,700 |
| 2025-01-24 | 0 | 301,900 | 0 | 156,900 | 0 | 145,000 |
| 2025-01-17 | 0 | 312,200 | 0 | 167,800 | 0 | 144,400 |
| 2025-01-10 | 100 | 287,700 | 100 | 161,400 | 0 | 126,300 |
| 2024-12-27 | 0 | 478,600 | 0 | 414,200 | 0 | 64,400 |
| 2024-12-20 | 0 | 499,500 | 0 | 372,900 | 0 | 126,600 |
| 2024-12-13 | 0 | 498,600 | 0 | 371,400 | 0 | 127,200 |
| 2024-12-06 | 0 | 506,700 | 0 | 375,000 | 0 | 131,700 |
| 2024-11-29 | 0 | 510,200 | 0 | 378,600 | 0 | 131,600 |
| 2024-11-22 | 0 | 501,700 | 0 | 379,700 | 0 | 122,000 |
| 2024-11-15 | 0 | 506,500 | 0 | 381,700 | 0 | 124,800 |
| 2024-11-08 | 0 | 515,000 | 0 | 382,600 | 0 | 132,400 |
| 2024-11-01 | 0 | 517,800 | 0 | 377,700 | 0 | 140,100 |
| 2024-10-25 | 0 | 519,600 | 0 | 370,400 | 0 | 149,200 |
| 2024-10-18 | 0 | 546,300 | 0 | 378,700 | 0 | 167,600 |
| 2024-10-11 | 100 | 549,800 | 100 | 381,400 | 0 | 168,400 |
| 2024-10-04 | 400 | 209,200 | 400 | 142,900 | 0 | 66,300 |
| 2024-09-27 | 0 | 198,400 | 0 | 138,400 | 0 | 60,000 |
| 2024-09-20 | 0 | 198,000 | 0 | 138,800 | 0 | 59,200 |
| 2024-09-13 | 0 | 196,800 | 0 | 140,200 | 0 | 56,600 |
| 2024-09-06 | 0 | 191,500 | 0 | 143,200 | 0 | 48,300 |
| 2024-08-30 | 0 | 190,100 | 0 | 143,700 | 0 | 46,400 |
| 2024-08-23 | 0 | 179,700 | 0 | 142,900 | 0 | 36,800 |
| 2024-08-16 | 0 | 180,000 | 0 | 143,700 | 0 | 36,300 |
| 2024-08-09 | 0 | 175,100 | 0 | 140,100 | 0 | 35,000 |
| 2024-08-02 | 0 | 186,200 | 0 | 142,900 | 0 | 43,300 |
| 2024-07-26 | 0 | 185,300 | 0 | 141,600 | 0 | 43,700 |
| 2024-07-19 | 0 | 191,100 | 0 | 141,900 | 0 | 49,200 |
| 2024-07-12 | 0 | 196,500 | 0 | 145,800 | 0 | 50,700 |
| 2024-07-05 | 0 | 202,000 | 0 | 144,600 | 0 | 57,400 |
| 2024-06-28 | 3,200 | 206,900 | 3,200 | 144,500 | 0 | 62,400 |
| 2024-06-21 | 0 | 198,400 | 0 | 134,200 | 0 | 64,200 |
| 2024-06-14 | 0 | 199,000 | 0 | 134,300 | 0 | 64,700 |
| 2024-06-07 | 0 | 202,400 | 0 | 134,400 | 0 | 68,000 |
| 2024-05-31 | 0 | 211,500 | 0 | 137,100 | 0 | 74,400 |
| 2024-05-24 | 0 | 209,400 | 0 | 137,000 | 0 | 72,400 |
| 2024-05-17 | 0 | 219,800 | 0 | 143,200 | 0 | 76,600 |
| 2024-05-10 | 0 | 218,000 | 0 | 140,200 | 0 | 77,800 |
| 2024-05-02 | 0 | 229,400 | 0 | 140,100 | 0 | 89,300 |
| 2024-04-26 | 0 | 233,300 | 0 | 140,500 | 0 | 92,800 |
| 2024-04-19 | 0 | 233,400 | 0 | 140,500 | 0 | 92,900 |
| 2024-04-12 | 0 | 233,600 | 0 | 139,400 | 0 | 94,200 |
| 2024-04-05 | 100 | 236,700 | 100 | 137,600 | 0 | 99,100 |
| 2024-03-29 | 0 | 251,600 | 0 | 149,500 | 0 | 102,100 |
| 2024-03-22 | 0 | 257,700 | 0 | 157,900 | 0 | 99,800 |
| 2024-03-15 | 0 | 259,700 | 0 | 156,300 | 0 | 103,400 |
| 2024-03-08 | 0 | 263,400 | 0 | 161,400 | 0 | 102,000 |
| 2024-03-01 | 0 | 252,200 | 0 | 152,400 | 0 | 99,800 |
| 2024-02-22 | 0 | 253,800 | 0 | 154,400 | 0 | 99,400 |
| 2024-02-16 | 0 | 253,800 | 0 | 152,200 | 0 | 101,600 |
| 2024-02-09 | 0 | 263,000 | 0 | 153,400 | 0 | 109,600 |
| 2024-02-02 | 0 | 263,700 | 0 | 152,700 | 0 | 111,000 |
| 2024-01-26 | 0 | 260,500 | 0 | 152,400 | 0 | 108,100 |
| 2024-01-19 | 0 | 267,000 | 0 | 156,500 | 0 | 110,500 |
| 2024-01-12 | 2,200 | 269,000 | 2,200 | 160,100 | 0 | 108,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-09 | GOLDMAN SACHS INTERNATIONAL | 75,899 | 0.49% | ▼ | -15,300 | 495 | 495 | 488 | 488 | 34,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250404 | 15:30 | バイク王 | 2025年11月期 第１四半期決算短信〔日本基準〕(連結) |
| 20250404 | 15:30 | バイク王 | 2025年11月期 第１四半期 決算説明資料 |
| 20250314 | 15:30 | バイク王 | 取締役会の実効性に関する評価結果の概要について |
| 20250123 | 15:30 | バイク王 | 剰余金の配当に関するお知らせ |
| 20250110 | 15:30 | バイク王 | 2024年11月期 決算短信〔日本基準〕（連結） |
| 20250110 | 15:30 | バイク王 | 2024年11月期 決算説明資料 |
| 20250106 | 15:30 | バイク王 | 業績予想の修正に関するお知らせ |
| 20241126 | 15:30 | バイク王 | 代表取締役の異動および新体制に関するお知らせ |
| 20241126 | 15:30 | バイク王 | 執行役員の人事異動および組織変更に関するお知らせ |
| 20241004 | 15:30 | バイク王 | 2024年11月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241004 | 15:30 | バイク王 | 2024年11月期 第３四半期 決算説明資料 |
| 20240704 | 15:30 | バイク王 | 2024年11月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240704 | 15:30 | バイク王 | 2024年11月期 第２四半期 決算説明資料 |
| 20240628 | 15:30 | バイク王 | 連結決算への移行にともなう2024年11月期第２四半期累計連結業績予想および同通期連結業績予想の公表、2024年11月期個別業績予想の修正に関するお知らせ |
| 20240531 | 15:30 | バイク王 | 取締役・執行役員の人事異動および組織変更に関するお知らせ |
| 20240404 | 15:35 | バイク王 | 2024年11月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240404 | 15:35 | バイク王 | 2024年11月期 第１四半期 決算説明資料 |
| 20240311 | 15:30 | バイク王 | 取締役会の実効性に関する評価結果の概要について |
| 20240227 | 16:30 | バイク王 | (訂正・数値データ訂正)「2023年11月期決算短信〔日本基準〕（非連結）」の一部訂正について |
| 20240110 | 15:30 | バイク王 | 2023年11月期 決算短信〔日本基準〕（非連結） |
| 20240110 | 15:30 | バイク王 | 2023年11月期 決算説明資料 |
| 20240110 | 15:30 | バイク王 | 中期経営計画上の定量目標の取り下げに関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3377 | 1 | 株式会社バイク王＆カンパニー | 2025-06-07 15:24:29 |
| 3377 | 2 | 会社案内 | 株式会社バイク王＆カンパニー | 2024-06-19 12:48:40 |
| 3377 | 2 | 株主通信 | 株式会社バイク王＆カンパニー | 2024-06-19 12:48:39 |
| 3377 | 2 | 決算説明資料 | 株式会社バイク王＆カンパニー | 2024-06-19 12:48:38 |
| 3377 | 2 | 有価証券（四半期）報告書 | 株式会社バイク王＆カンパニー | 2024-06-19 12:48:37 |
| 3377 | 2 | 決算短信・概況 | 株式会社バイク王＆カンパニー | 2024-06-19 12:48:33 |
| 3377 | 2 | アナリストカバレッジ | 株式会社バイク王＆カンパニー | 2024-06-19 12:48:32 |
| 3377 | 2 | 定款・株式取扱規程 | 株式会社バイク王＆カンパニー | 2024-06-19 12:48:31 |
| 3377 | 2 | 株式諸手続き | 株式会社バイク王＆カンパニー | 2024-06-19 12:48:30 |
| 3377 | 2 | 株主優待・配当金 | 株式会社バイク王＆カンパニー | 2024-06-19 12:48:27 |