| 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 | 1,107 | 1,107 | 1,090 | 1,090 | 23,900 | -14 | 99% | 98% | 257% | ▼▼ | 100% | 102% | 110% | 99% | 103% |
| 20250311 | 1,088 | 1,090 | 1,073 | 1,084 | 30,600 | -6 | 99% | 100% | 128% | ▼▼▼ | 100% | 104% | 110% | 98% | 102% |
| 20250312 | 1,084 | 1,089 | 1,082 | 1,088 | 14,700 | 4 | 100% | 100% | 48% | ▲ | 100% | 103% | 110% | 98% | 103% |
| 20250313 | 1,090 | 1,096 | 1,082 | 1,085 | 30,400 | -3 | 100% | 100% | 207% | ▼ | 101% | 106% | 107% | 98% | 102% |
| 20250314 | 1,085 | 1,093 | 1,083 | 1,092 | 24,000 | 7 | 101% | 101% | 79% | ▲ | 101% | 107% | 105% | 99% | 103% |
| 20250317 | 1,098 | 1,113 | 1,098 | 1,106 | 45,900 | 14 | 101% | 101% | 191% | ▲▲ | 101% | 106% | 101% | 100% | 104% |
| 20250318 | 1,113 | 1,128 | 1,110 | 1,122 | 36,000 | 16 | 101% | 101% | 78% | ▲▲▲ | 99% | 103% | 99% | 100% | 106% |
| 20250319 | 1,129 | 1,138 | 1,119 | 1,120 | 35,500 | -2 | 100% | 99% | 99% | ▼ | 102% | 104% | 99% | 100% | 106% |
| 20250321 | 1,130 | 1,153 | 1,130 | 1,153 | 51,100 | 33 | 103% | 102% | 144% | ▲ | 102% | 103% | 97% | 100% | 109% |
| 20250324 | 1,157 | 1,178 | 1,143 | 1,177 | 43,700 | 24 | 102% | 102% | 86% | ▲▲ | 99% | 102% | 98% | 100% | 111% |
| 20250325 | 1,176 | 1,176 | 1,160 | 1,160 | 19,100 | -17 | 99% | 99% | 44% | ▼ | 100% | 100% | 100% | 99% | 110% |
| 20250326 | 1,160 | 1,170 | 1,145 | 1,157 | 41,000 | -3 | 100% | 100% | 215% | ▼▼ | 100% | 98% | 99% | 98% | 109% |
| 20250327 | 1,166 | 1,172 | 1,158 | 1,171 | 43,100 | 14 | 101% | 100% | 105% | ▲ | 102% | 96% | 99% | 99% | 111% |
| 20250328 | 1,175 | 1,206 | 1,175 | 1,196 | 58,700 | 25 | 102% | 102% | 136% | ▲▲ | 97% | 93% | 98% | 100% | 113% |
| 20250331 | 1,193 | 1,193 | 1,163 | 1,163 | 45,900 | -33 | 97% | 97% | 78% | ▼ | 99% | 92% | 100% | 97% | 107% |
| 20250401 | 1,164 | 1,164 | 1,145 | 1,148 | 31,300 | -15 | 99% | 99% | 68% | ▼▼ | 99% | 93% | 102% | 96% | 106% |
| 20250402 | 1,141 | 1,142 | 1,128 | 1,128 | 31,500 | -20 | 98% | 99% | 101% | ▼▼▼ | 101% | 99% | 106% | 94% | 104% |
| 20250403 | 1,098 | 1,123 | 1,090 | 1,110 | 54,700 | -18 | 98% | 101% | 174% | ▼▼▼▼ | 98% | 101% | 107% | 93% | 102% |
| 20250404 | 1,092 | 1,107 | 1,057 | 1,070 | 79,100 | -40 | 96% | 98% | 145% | ▼▼▼▼▼ | 102% | 107% | 112% | 89% | 100% |
| 20250408 | 1,042 | 1,066 | 1,032 | 1,058 | 78,400 | -12 | 99% | 102% | 99% | ▼▼▼▼▼▼ | 100% | 106% | 111% | 88% | 100% |
| 20250409 | 1,056 | 1,061 | 1,030 | 1,054 | 47,600 | -4 | 100% | 100% | 61% | ▼▼▼▼▼▼▼ | 99% | 99% | 106% | 88% | 100% |
| 20250410 | 1,108 | 1,109 | 1,082 | 1,092 | 39,500 | 38 | 104% | 99% | 83% | ▲ | 103% | 104% | 110% | 91% | 104% |
| 20250411 | 1,069 | 1,108 | 1,065 | 1,102 | 26,900 | 10 | 101% | 103% | 68% | ▲▲ | 100% | 100% | 105% | 92% | 105% |
| 20250414 | 1,120 | 1,125 | 1,112 | 1,118 | 57,000 | 16 | 101% | 100% | 212% | ▲▲▲ | 96% | 99% | 104% | 93% | 106% |
| 20250415 | 1,133 | 1,133 | 1,086 | 1,093 | 102,000 | -25 | 98% | 96% | 179% | ▼ | 100% | 105% | 107% | 91% | 104% |
| 20250416 | 1,100 | 1,107 | 1,095 | 1,100 | 30,800 | 7 | 101% | 100% | 30% | ▲ | 101% | 105% | 107% | 92% | 104% |
| 20250417 | 1,100 | 1,108 | 1,097 | 1,107 | 24,800 | 7 | 101% | 101% | 81% | ▲▲ | 101% | 105% | 106% | 93% | 105% |
| 20250418 | 1,107 | 1,121 | 1,103 | 1,120 | 49,000 | 13 | 101% | 101% | 198% | ▲▲▲ | 99% | 104% | 104% | 94% | 106% |
| 20250421 | 1,123 | 1,130 | 1,114 | 1,117 | 39,600 | -3 | 100% | 99% | 81% | ▼ | 102% | 104% | 104% | 93% | 106% |
| 20250422 | 1,125 | 1,150 | 1,125 | 1,150 | 28,000 | 33 | 103% | 102% | 71% | ▲ | 99% | 99% | 100% | 96% | 109% |
| 20250423 | 1,165 | 1,166 | 1,150 | 1,155 | 28,100 | 5 | 100% | 99% | 100% | ▲▲ | 100% | 99% | 101% | 97% | 110% |
| 20250424 | 1,158 | 1,165 | 1,154 | 1,158 | 19,400 | 3 | 100% | 100% | 69% | ▲▲▲ | 101% | 99% | 101% | 97% | 110% |
| 20250425 | 1,158 | 1,166 | 1,158 | 1,165 | 17,200 | 7 | 101% | 101% | 89% | ▲▲▲▲ | 99% | 99% | 101% | 97% | 111% |
| 20250428 | 1,160 | 1,162 | 1,140 | 1,152 | 45,900 | -13 | 99% | 99% | 267% | ▼ | 98% | 100% | 101% | 99% | 109% |
| 20250430 | 1,160 | 1,160 | 1,140 | 1,142 | 24,700 | -10 | 99% | 98% | 54% | ▼▼ | 99% | 102% | 101% | 98% | 108% |
| 20250501 | 1,152 | 1,152 | 1,142 | 1,142 | 11,100 | 0 | 100% | 99% | 45% | -- | 100% | 103% | 102% | 98% | 108% |
| 20250502 | 1,140 | 1,143 | 1,130 | 1,139 | 16,100 | -3 | 100% | 100% | 145% | ▼ | 101% | 102% | 102% | 98% | 108% |
| 20250507 | 1,143 | 1,157 | 1,141 | 1,150 | 25,000 | 11 | 101% | 101% | 155% | ▲ | 101% | 100% | 101% | 99% | 109% |
| 20250508 | 1,155 | 1,165 | 1,143 | 1,165 | 20,600 | 15 | 101% | 101% | 82% | ▲▲ | 101% | 100% | 100% | 100% | 111% |
| 20250509 | 1,167 | 1,177 | 1,161 | 1,173 | 26,600 | 8 | 101% | 101% | 129% | ▲▲▲ | 99% | 99% | 99% | 100% | 111% |
| 20250512 | 1,179 | 1,182 | 1,162 | 1,162 | 26,500 | -11 | 99% | 99% | 100% | ▼ | 98% | 99% | 99% | 99% | 106% |
| 20250513 | 1,177 | 1,177 | 1,159 | 1,159 | 26,400 | -3 | 100% | 98% | 100% | ▼▼ | 100% | 100% | 101% | 99% | 106% |
| 20250514 | 1,159 | 1,164 | 1,150 | 1,159 | 17,000 | 0 | 100% | 100% | 64% | -- | 101% | 100% | 101% | 99% | 106% |
| 20250515 | 1,153 | 1,165 | 1,149 | 1,163 | 13,100 | 4 | 100% | 101% | 77% | ▲ | 100% | 98% | 100% | 99% | 106% |
| 20250516 | 1,164 | 1,166 | 1,155 | 1,166 | 7,700 | 3 | 100% | 100% | 59% | ▲▲ | 100% | 98% | 100% | 99% | 106% |
| 20250519 | 1,165 | 1,176 | 1,162 | 1,162 | 22,600 | -4 | 100% | 100% | 294% | ▼ | 99% | 98% | 100% | 99% | 105% |
| 20250520 | 1,168 | 1,168 | 1,154 | 1,154 | 14,300 | -8 | 99% | 99% | 63% | ▼▼ | 99% | 101% | 101% | 98% | 103% |
| 20250521 | 1,153 | 1,155 | 1,143 | 1,145 | 22,500 | -9 | 99% | 99% | 157% | ▼▼▼ | 100% | 102% | 102% | 98% | 103% |
| 20250522 | 1,144 | 1,148 | 1,138 | 1,140 | 15,500 | -5 | 100% | 100% | 69% | ▼▼▼▼ | 100% | 102% | 102% | 97% | 100% |
| 20250523 | 1,142 | 1,148 | 1,142 | 1,142 | 8,800 | 2 | 100% | 100% | 57% | ▲ | 100% | 101% | 0% | 97% | 100% |
| 20250526 | 1,145 | 1,156 | 1,145 | 1,148 | 14,800 | 6 | 101% | 100% | 168% | ▲▲ | 101% | 101% | 0% | 98% | 101% |
| 20250527 | 1,155 | 1,164 | 1,155 | 1,162 | 16,300 | 14 | 101% | 101% | 110% | ▲▲▲ | 99% | 100% | 0% | 99% | 102% |
| 20250528 | 1,166 | 1,169 | 1,160 | 1,160 | 12,300 | -2 | 100% | 99% | 75% | ▼ | 100% | 101% | 0% | 99% | 102% |
| 20250529 | 1,160 | 1,166 | 1,157 | 1,157 | 19,800 | -3 | 100% | 100% | 161% | ▼▼ | 100% | 101% | 0% | 99% | 102% |
| 20250530 | 1,159 | 1,164 | 1,157 | 1,162 | 14,600 | 5 | 100% | 100% | 74% | ▲ | 100% | 99% | 0% | 99% | 102% |
| 20250602 | 1,171 | 1,176 | 1,162 | 1,168 | 21,400 | 6 | 101% | 100% | 147% | ▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20250603 | 1,165 | 1,169 | 1,163 | 1,165 | 7,200 | -3 | 100% | 100% | 34% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20250604 | 1,166 | 1,168 | 1,164 | 1,166 | 11,400 | 1 | 100% | 100% | 158% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20250605 | 1,166 | 1,170 | 1,165 | 1,165 | 10,100 | -1 | 100% | 100% | 89% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20250606 | 1,163 | 1,166 | 1,161 | 1,162 | 10,400 | -3 | 100% | 100% | 103% | ▼▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 110,600 | 0 | 39,600 | 0 | 71,000 |
| 2025-05-23 | 0 | 117,700 | 0 | 42,700 | 0 | 75,000 |
| 2025-05-16 | 0 | 117,000 | 0 | 39,700 | 0 | 77,300 |
| 2025-05-09 | 0 | 101,500 | 0 | 39,700 | 0 | 61,800 |
| 2025-05-02 | 0 | 114,300 | 0 | 45,900 | 0 | 68,400 |
| 2025-04-25 | 0 | 105,200 | 0 | 41,600 | 0 | 63,600 |
| 2025-04-18 | 0 | 127,200 | 0 | 51,000 | 0 | 76,200 |
| 2025-04-11 | 0 | 117,700 | 0 | 37,100 | 0 | 80,600 |
| 2025-04-04 | 0 | 133,800 | 0 | 43,400 | 0 | 90,400 |
| 2025-03-28 | 0 | 151,600 | 0 | 52,500 | 0 | 99,100 |
| 2025-03-21 | 0 | 152,000 | 0 | 61,400 | 0 | 90,600 |
| 2025-03-14 | 0 | 153,500 | 0 | 70,100 | 0 | 83,400 |
| 2025-03-07 | 0 | 133,400 | 0 | 60,800 | 0 | 72,600 |
| 2025-02-28 | 0 | 146,100 | 0 | 70,000 | 0 | 76,100 |
| 2025-02-21 | 0 | 148,400 | 0 | 68,600 | 0 | 79,800 |
| 2025-02-14 | 0 | 144,700 | 0 | 66,600 | 0 | 78,100 |
| 2025-02-07 | 0 | 145,000 | 0 | 65,600 | 0 | 79,400 |
| 2025-01-31 | 0 | 155,000 | 0 | 68,100 | 0 | 86,900 |
| 2025-01-24 | 0 | 160,400 | 0 | 68,100 | 0 | 92,300 |
| 2025-01-17 | 0 | 169,700 | 0 | 73,600 | 0 | 96,100 |
| 2025-01-10 | 0 | 163,900 | 0 | 65,300 | 0 | 98,600 |
| 2024-12-27 | 0 | 179,700 | 0 | 74,300 | 0 | 105,400 |
| 2024-12-20 | 0 | 181,300 | 0 | 71,300 | 0 | 110,000 |
| 2024-12-13 | 0 | 185,600 | 0 | 72,300 | 0 | 113,300 |
| 2024-12-06 | 0 | 152,200 | 0 | 65,200 | 0 | 87,000 |
| 2024-11-29 | 0 | 132,500 | 0 | 58,400 | 0 | 74,100 |
| 2024-11-22 | 0 | 102,900 | 0 | 41,200 | 0 | 61,700 |
| 2024-11-15 | 0 | 84,000 | 0 | 30,300 | 0 | 53,700 |
| 2024-11-08 | 0 | 82,100 | 0 | 33,100 | 0 | 49,000 |
| 2024-11-01 | 0 | 83,400 | 0 | 32,400 | 0 | 51,000 |
| 2024-10-25 | 0 | 100,400 | 0 | 38,600 | 0 | 61,800 |
| 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
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UKLQ | 350 | 2024-10-23 13:31 | 株式会社バルニバービ | 佐藤 裕久 | 変更報告書 |
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 | 2025-06-07 04:25:52 |
| 3418 | 2 | 2025-05-23 IRトピックス5月29日（木）日本テレビ系列「ぐるぐるナインティナイン」 人気コーナー「ゴチになります！」にてシンガポール料理 「ウィーナムキー ハイナンチキンライス 日本本店」が舞台となります！[448.4 KB] | 2025-05-23 23:30:50 |
| 3418 | 2 | 2025-04-11 IRトピックス「淡路市制20周年記念表彰 産業功労部門」を受賞[252.3 KB] | 2025-04-11 22:32:10 |
| 3418 | 2 | 2025-04-11 IRトピックス電子株主優待制度について[改訂版][1.4 MB] | 2025-04-10 23:31:57 |
| 3418 | 2 | 2025-03-24 説明会資料2025年7月期 第２四半期決算説明会資料[1.7 MB] | 2025-03-24 22:32:16 |
| 3418 | 2 | 2025-02-07 IRトピックス2月13日（木）日本テレビ系列「ぐるぐるナインティナイン」 人気コーナー「ゴチになります！」にて、天王洲アイルの レストラン「RIDE（ライド）」が舞台となります！[456.5 KB] | 2025-02-07 16:31:53 |
| 3418 | 2 | 2024-12-17 説明会資料2025年7月期 第１四半期決算説明資料[2.9 MB] | 2024-12-17 18:33:05 |
| 3418 | 2 | 2024-12-05 IRトピックスバルニバービ代表取締役会長 佐藤裕久 「外食アワード2024」外食事業者部門を受賞[354.6 KB] | 2024-12-05 18:33:34 |
| 3418 | 2 | 2024年12月5日 当社代表が「外食アワード2024」外食事業者部門を受賞いたしました | 2024-12-05 18:33:33 |
| 3418 | 2 | 2024-11-19 IRトピックスバルニバービ、和歌山市と食を通じた地方創生に関する基本協定を締結[1.4 MB] | 2024-11-19 17:33:25 |