| 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 | 1,415 | 1,418 | 1,407 | 1,415 | 30,700 | -1 | 100% | 100% | 83% | ▼ | 100% | 91% | 87% | 98% | 103% |
| 20240726 | 1,415 | 1,417 | 1,411 | 1,417 | 31,900 | 2 | 100% | 100% | 104% | ▲ | 100% | 87% | 89% | 98% | 103% |
| 20240729 | 1,420 | 1,424 | 1,411 | 1,419 | 101,500 | 2 | 100% | 100% | 318% | ▲▲ | 101% | 91% | 96% | 98% | 103% |
| 20240730 | 1,318 | 1,350 | 1,313 | 1,335 | 107,800 | -84 | 94% | 101% | 106% | ▼ | 97% | 87% | 95% | 92% | 100% |
| 20240731 | 1,333 | 1,335 | 1,285 | 1,290 | 66,200 | -45 | 97% | 97% | 61% | ▼▼ | 96% | 91% | 99% | 89% | 100% |
| 20240801 | 1,279 | 1,281 | 1,219 | 1,232 | 46,300 | -58 | 96% | 96% | 70% | ▼▼▼ | 99% | 99% | 105% | 85% | 100% |
| 20240802 | 1,208 | 1,216 | 1,194 | 1,200 | 48,000 | -32 | 97% | 99% | 104% | ▼▼▼▼ | 96% | 104% | 110% | 83% | 100% |
| 20240805 | 1,150 | 1,162 | 1,017 | 1,100 | 92,100 | -100 | 92% | 96% | 192% | ▼▼▼▼▼ | 104% | 110% | 114% | 77% | 100% |
| 20240806 | 1,110 | 1,159 | 1,102 | 1,159 | 47,700 | 59 | 105% | 104% | 52% | ▲ | 101% | 106% | 110% | 82% | 105% |
| 20240807 | 1,147 | 1,171 | 1,130 | 1,155 | 34,500 | -4 | 100% | 101% | 72% | ▼ | 104% | 105% | 110% | 81% | 105% |
| 20240808 | 1,150 | 1,210 | 1,149 | 1,191 | 38,900 | 36 | 103% | 104% | 113% | ▲ | 100% | 102% | 106% | 84% | 108% |
| 20240809 | 1,193 | 1,215 | 1,178 | 1,196 | 23,700 | 5 | 100% | 100% | 61% | ▲▲ | 102% | 102% | 106% | 84% | 109% |
| 20240813 | 1,195 | 1,230 | 1,192 | 1,220 | 15,500 | 24 | 102% | 102% | 65% | ▲▲▲ | 99% | 99% | 103% | 86% | 111% |
| 20240814 | 1,230 | 1,230 | 1,205 | 1,212 | 9,400 | -8 | 99% | 99% | 61% | ▼ | 99% | 101% | 104% | 85% | 110% |
| 20240815 | 1,212 | 1,212 | 1,192 | 1,197 | 12,300 | -15 | 99% | 99% | 131% | ▼▼ | 102% | 102% | 105% | 84% | 109% |
| 20240816 | 1,198 | 1,236 | 1,198 | 1,220 | 16,500 | 23 | 102% | 102% | 134% | ▲ | 98% | 100% | 103% | 86% | 111% |
| 20240819 | 1,220 | 1,221 | 1,191 | 1,191 | 17,100 | -29 | 98% | 98% | 104% | ▼ | 102% | 106% | 105% | 84% | 108% |
| 20240820 | 1,199 | 1,233 | 1,199 | 1,223 | 14,400 | 32 | 103% | 102% | 84% | ▲ | 99% | 104% | 101% | 86% | 111% |
| 20240821 | 1,220 | 1,220 | 1,206 | 1,207 | 6,500 | -16 | 99% | 99% | 45% | ▼ | 101% | 105% | 101% | 85% | 110% |
| 20240822 | 1,207 | 1,225 | 1,203 | 1,225 | 5,100 | 18 | 101% | 101% | 78% | ▲ | 100% | 104% | 100% | 86% | 111% |
| 20240823 | 1,219 | 1,234 | 1,213 | 1,225 | 13,400 | 0 | 100% | 100% | 263% | -- | 103% | 103% | 100% | 86% | 111% |
| 20240826 | 1,230 | 1,267 | 1,220 | 1,267 | 18,400 | 42 | 103% | 103% | 137% | ▲ | 101% | 101% | 98% | 89% | 115% |
| 20240827 | 1,250 | 1,270 | 1,250 | 1,267 | 6,400 | 0 | 100% | 101% | 35% | -- | 100% | 99% | 97% | 95% | 115% |
| 20240828 | 1,266 | 1,266 | 1,245 | 1,264 | 11,200 | -3 | 100% | 100% | 175% | ▼ | 99% | 100% | 100% | 98% | 115% |
| 20240829 | 1,264 | 1,266 | 1,250 | 1,254 | 9,700 | -10 | 99% | 99% | 87% | ▼▼ | 100% | 98% | 105% | 99% | 114% |
| 20240830 | 1,260 | 1,265 | 1,252 | 1,263 | 8,500 | 9 | 101% | 100% | 88% | ▲ | 98% | 96% | 106% | 100% | 115% |
| 20240902 | 1,263 | 1,263 | 1,227 | 1,235 | 13,300 | -28 | 98% | 98% | 156% | ▼ | 102% | 97% | 109% | 97% | 112% |
| 20240903 | 1,239 | 1,259 | 1,234 | 1,258 | 7,100 | 23 | 102% | 102% | 53% | ▲ | 98% | 96% | 108% | 99% | 109% |
| 20240904 | 1,258 | 1,258 | 1,220 | 1,233 | 10,400 | -25 | 98% | 98% | 146% | ▼ | 98% | 96% | 109% | 97% | 107% |
| 20240905 | 1,240 | 1,245 | 1,214 | 1,214 | 13,800 | -19 | 98% | 98% | 133% | ▼▼ | 97% | 98% | 111% | 96% | 102% |
| 20240906 | 1,229 | 1,229 | 1,192 | 1,193 | 23,000 | -21 | 98% | 97% | 167% | ▼▼▼ | 101% | 101% | 114% | 94% | 100% |
| 20240909 | 1,191 | 1,206 | 1,181 | 1,206 | 10,700 | 13 | 101% | 101% | 47% | ▲ | 99% | 100% | 113% | 95% | 101% |
| 20240910 | 1,206 | 1,207 | 1,192 | 1,196 | 5,700 | -10 | 99% | 99% | 53% | ▼ | 99% | 101% | 114% | 94% | 100% |
| 20240911 | 1,197 | 1,206 | 1,180 | 1,188 | 6,400 | -8 | 99% | 99% | 112% | ▼▼ | 100% | 102% | 113% | 94% | 100% |
| 20240912 | 1,204 | 1,204 | 1,190 | 1,200 | 4,400 | 12 | 101% | 100% | 69% | ▲ | 99% | 102% | 113% | 95% | 101% |
| 20240913 | 1,200 | 1,204 | 1,188 | 1,188 | 6,900 | -12 | 99% | 99% | 157% | ▼ | 100% | 101% | 112% | 94% | 100% |
| 20240917 | 1,215 | 1,239 | 1,197 | 1,211 | 13,800 | 23 | 102% | 100% | 200% | ▲ | 100% | 101% | 112% | 96% | 102% |
| 20240918 | 1,213 | 1,243 | 1,200 | 1,207 | 12,100 | -4 | 100% | 100% | 88% | ▼ | 101% | 102% | 113% | 95% | 102% |
| 20240919 | 1,207 | 1,235 | 1,207 | 1,223 | 6,300 | 16 | 101% | 101% | 52% | ▲ | 100% | 104% | 111% | 97% | 103% |
| 20240920 | 1,223 | 1,230 | 1,222 | 1,222 | 5,200 | -1 | 100% | 100% | 83% | ▼ | 100% | 108% | 107% | 96% | 103% |
| 20240924 | 1,226 | 1,229 | 1,212 | 1,226 | 6,400 | 4 | 100% | 100% | 123% | ▲ | 100% | 109% | 107% | 97% | 103% |
| 20240925 | 1,226 | 1,233 | 1,213 | 1,220 | 4,900 | -6 | 100% | 100% | 77% | ▼ | 101% | 111% | 108% | 96% | 103% |
| 20240926 | 1,220 | 1,235 | 1,216 | 1,228 | 9,600 | 8 | 101% | 101% | 196% | ▲ | 102% | 109% | 105% | 97% | 103% |
| 20240927 | 1,240 | 1,270 | 1,238 | 1,270 | 20,800 | 42 | 103% | 102% | 217% | ▲▲ | 97% | 98% | 95% | 100% | 107% |
| 20240930 | 1,370 | 1,370 | 1,315 | 1,324 | 65,400 | 54 | 104% | 97% | 314% | ▲▲▲ | 100% | 101% | 97% | 100% | 111% |
| 20241001 | 1,340 | 1,360 | 1,327 | 1,336 | 25,100 | 12 | 101% | 100% | 38% | ▲▲▲▲ | 100% | 100% | 95% | 100% | 112% |
| 20241002 | 1,358 | 1,384 | 1,345 | 1,353 | 29,100 | 17 | 101% | 100% | 116% | ▲▲▲▲▲ | 99% | 96% | 95% | 100% | 114% |
| 20241003 | 1,355 | 1,360 | 1,340 | 1,344 | 13,100 | -9 | 99% | 99% | 45% | ▼ | 99% | 97% | 94% | 99% | 113% |
| 20241004 | 1,353 | 1,356 | 1,339 | 1,342 | 10,700 | -2 | 100% | 99% | 82% | ▼▼ | 99% | 96% | 90% | 99% | 113% |
| 20241007 | 1,373 | 1,373 | 1,348 | 1,359 | 11,400 | 17 | 101% | 99% | 107% | ▲ | 100% | 99% | 0% | 100% | 114% |
| 20241008 | 1,310 | 1,337 | 1,300 | 1,306 | 50,700 | -53 | 96% | 100% | 445% | ▼ | 99% | 100% | 0% | 96% | 110% |
| 20241009 | 1,300 | 1,301 | 1,280 | 1,291 | 21,400 | -15 | 99% | 99% | 42% | ▼▼ | 102% | 101% | 0% | 95% | 109% |
| 20241010 | 1,291 | 1,320 | 1,291 | 1,312 | 13,200 | 21 | 102% | 102% | 62% | ▲ | 99% | 98% | 0% | 97% | 110% |
| 20241011 | 1,313 | 1,319 | 1,300 | 1,300 | 7,800 | -12 | 99% | 99% | 59% | ▼ | 100% | 99% | 0% | 96% | 109% |
| 20241015 | 1,300 | 1,309 | 1,290 | 1,302 | 13,100 | 2 | 100% | 100% | 168% | ▲ | 101% | 98% | 0% | 96% | 110% |
| 20241016 | 1,294 | 1,319 | 1,294 | 1,302 | 15,300 | 0 | 100% | 101% | 117% | -- | 98% | 95% | 0% | 96% | 108% |
| 20241017 | 1,308 | 1,309 | 1,272 | 1,285 | 52,600 | -17 | 99% | 98% | 344% | ▼ | 99% | 0% | 0% | 95% | 106% |
| 20241018 | 1,304 | 1,304 | 1,291 | 1,291 | 14,700 | 6 | 100% | 99% | 28% | ▲ | 99% | 0% | 0% | 95% | 106% |
| 20241021 | 1,280 | 1,291 | 1,270 | 1,270 | 33,700 | -21 | 98% | 99% | 229% | ▼ | 98% | 0% | 0% | 93% | 104% |
| 20241022 | 1,260 | 1,270 | 1,240 | 1,240 | 75,900 | -30 | 98% | 98% | 225% | ▼▼ | % | % | % | 91% | 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 | 0 | 56,000 | 0 | 23,000 | 0 | 33,000 |
| 2024-10-11 | 0 | 51,900 | 0 | 21,400 | 0 | 30,500 |
| 2024-10-04 | 0 | 53,800 | 0 | 21,000 | 0 | 32,800 |
| 2024-09-27 | 0 | 47,800 | 0 | 21,100 | 0 | 26,700 |
| 2024-09-20 | 0 | 54,100 | 0 | 21,000 | 0 | 33,100 |
| 2024-09-13 | 0 | 57,800 | 0 | 22,500 | 0 | 35,300 |
| 2024-09-06 | 0 | 56,100 | 0 | 22,000 | 0 | 34,100 |
| 2024-08-30 | 0 | 45,300 | 0 | 19,600 | 0 | 25,700 |
| 2024-08-23 | 0 | 47,400 | 0 | 20,000 | 0 | 27,400 |
| 2024-08-16 | 0 | 48,100 | 0 | 20,500 | 0 | 27,600 |
| 2024-08-09 | 0 | 56,100 | 0 | 22,700 | 0 | 33,400 |
| 2024-08-02 | 0 | 67,700 | 0 | 25,800 | 0 | 41,900 |
| 2024-07-26 | 0 | 55,500 | 0 | 19,000 | 0 | 36,500 |
| 2024-07-19 | 0 | 75,600 | 0 | 26,200 | 0 | 49,400 |
| 2024-07-12 | 0 | 65,200 | 0 | 21,000 | 0 | 44,200 |
| 2024-07-05 | 0 | 71,100 | 0 | 22,600 | 0 | 48,500 |
| 2024-06-28 | 0 | 77,400 | 0 | 19,200 | 0 | 58,200 |
| 2024-06-21 | 0 | 92,600 | 0 | 21,700 | 0 | 70,900 |
| 2024-06-14 | 0 | 100,500 | 0 | 23,400 | 0 | 77,100 |
| 2024-06-07 | 0 | 100,600 | 0 | 22,300 | 0 | 78,300 |
| 2024-05-31 | 0 | 112,000 | 0 | 22,200 | 0 | 89,800 |
| 2024-05-24 | 100 | 105,100 | 100 | 17,600 | 0 | 87,500 |
| 2024-05-17 | 0 | 103,000 | 0 | 17,300 | 0 | 85,700 |
| 2024-05-10 | 0 | 107,800 | 0 | 18,000 | 0 | 89,800 |
| 2024-05-02 | 0 | 107,500 | 0 | 18,300 | 0 | 89,200 |
| 2024-04-26 | 100 | 104,900 | 100 | 20,700 | 0 | 84,200 |
| 2024-04-19 | 0 | 99,600 | 0 | 20,000 | 0 | 79,600 |
| 2024-04-12 | 0 | 93,900 | 0 | 18,700 | 0 | 75,200 |
| 2024-04-05 | 0 | 101,600 | 0 | 24,200 | 0 | 77,400 |
| 2024-03-29 | 0 | 94,700 | 0 | 25,600 | 0 | 69,100 |
| 2024-03-22 | 0 | 98,200 | 0 | 28,800 | 0 | 69,400 |
| 2024-03-15 | 0 | 101,300 | 0 | 33,700 | 0 | 67,600 |
| 2024-03-08 | 0 | 91,400 | 0 | 32,400 | 0 | 59,000 |
| 2024-03-01 | 0 | 85,700 | 0 | 32,300 | 0 | 53,400 |
| 2024-02-22 | 0 | 88,100 | 0 | 33,800 | 0 | 54,300 |
| 2024-02-16 | 0 | 88,400 | 0 | 33,300 | 0 | 55,100 |
| 2024-02-09 | 0 | 89,000 | 0 | 33,600 | 0 | 55,400 |
| 2024-02-02 | 0 | 90,800 | 0 | 32,800 | 0 | 58,000 |
| 2024-01-26 | 0 | 85,500 | 0 | 33,000 | 0 | 52,500 |
| 2024-01-19 | 0 | 82,100 | 0 | 29,600 | 0 | 52,500 |
| 2024-01-12 | 0 | 80,800 | 0 | 30,100 | 0 | 50,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241016 | 17:00 | Ｇ－バルニバービ | 発行価格及び売出価格等の決定に関するお知らせ |
| 20241007 | 15:30 | Ｇ－バルニバービ | 新株式発行及び株式の売出しに関するお知らせ |
| 20241001 | 15:00 | Ｇ－バルニバービ | （訂正）適時開示書類「監査等委員会設置会社への移行、定款の一部変更及び役員人事に関するお知らせ」の一部訂正について |
| 20240927 | 15:00 | Ｇ－バルニバービ | 監査等委員会設置会社への移行、定款の一部変更及び役員人事に関するお知らせ |
| 20240927 | 15:00 | Ｇ－バルニバービ | 剰余金の配当に関するお知らせ |
| 20240913 | 15:00 | Ｇ－バルニバービ | 2024年7月期 決算短信〔日本基準〕（連結） |
| 20240913 | 15:00 | Ｇ－バルニバービ | 通期業績予想と実績値の差異に関するお知らせ |
| 20240913 | 15:00 | Ｇ－バルニバービ | 完全子会社の吸収合併による特別利益（抱合せ株式消滅差益）の計上に関するお知らせ |
| 20240913 | 15:00 | Ｇ－バルニバービ | 中期経営計画「イノベーティブシナジー 2029」の策定に関するお知らせ |
| 20240903 | 15:00 | Ｇ－バルニバービ | 販売用不動産から事業用資産への保有目的の変更に関するお知らせ |
| 20240726 | 15:00 | Ｇ－バルニバービ | 淡路島南岸エリア（南あわじ市阿万）における新規出店(ホテル)に関する方針決定のお知らせ |
| 20240613 | 15:00 | Ｇ－バルニバービ | 2024年７月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240314 | 15:00 | Ｇ－バルニバービ | 2024年７月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240314 | 15:00 | Ｇ－バルニバービ | 第２四半期業績予想と実績値の差異に関するお知らせ |
| 20240228 | 15:00 | Ｇ－バルニバービ | 剰余金の配当（中間配当）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 |
|---|---|---|---|
| 3418 | 1 | 飲食店の企画経営・地方創生 株式会社バルニバービ | 2024-10-22 20:25:12 |
| 3418 | 2 | 2024-10-16 IRトピックス発行価格等の決定に関するお知らせ（金融商品取引法第15条第5項に基づく公表文）[64.4 KB] | 2024-10-16 17:33:38 |
| 3418 | 2 | 2024-10-03 株主総会第33期定時株主総会招集ご通知[3.0 MB] | 2024-10-03 22:31:36 |
| 3418 | 2 | 2024-10-03 株主総会第33期定時株主総会招集ご通知に際してのその他電子提供措置事項（交付書面省略事項）[546.8 KB] | 2024-10-03 22:31:34 |
| 3418 | 2 | 2024-09-27 説明会資料2024年7月期 決算説明会資料[1.9 MB] | 2024-09-27 17:32:35 |
| 3418 | 2 | 2024-07-23 IRトピックス真っ青な海と白砂が煌めくビーチを望む崖の上の一軒家レストラン 全130席の2段テラスを備えたリゾートトラットリア「TRATTORIA amarancia 」 7月24日（水）11：30 淡路島最南端・阿万エリアにオープン[1.1 MB] | 2024-07-23 21:32:19 |
| 3418 | 2 | 2024-07-22 IRトピックス７月26日（金）22:00～ テレビ東京「ガイアの夜明け」に当社が紹介されます[266.5 KB] | 2024-07-22 19:32:18 |
| 3418 | 2 | 2024年7月19日 7月26日(金)のテレビ東京「ガイアの夜明け」に当社が紹介されます。 | 2024-07-22 19:32:17 |
| 3418 | 2 | 2024-06-14 説明会資料2024年7月期 第3四半期決算説明会資料[2.7 MB] | 2024-06-21 13:44:18 |
| 3418 | 2 | 2023-02-16 IRトピックスバルニバービ、「第7 回サステナブル・ブランド国際会議 2023 東京・丸の内」においてサステナビリティに配慮したスペシャル・ディッシュ「ワン・プラネット・プレート」 を提供[902.9 KB] | 2024-06-16 05:58:34 |