| 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 | 1,546 | 1,546 | 1,506 | 1,513 | 3,200 | 7 | 100% | 98% | 80% | ▲ | 100% | 99% | 102% | 81% | 100% |
| 20250311 | 1,500 | 1,505 | 1,462 | 1,505 | 8,900 | -8 | 99% | 100% | 278% | ▼ | 100% | 98% | 101% | 81% | 100% |
| 20250312 | 1,512 | 1,512 | 1,505 | 1,508 | 700 | 3 | 100% | 100% | 8% | ▲ | 100% | 102% | 101% | 81% | 100% |
| 20250313 | 1,495 | 1,526 | 1,489 | 1,495 | 10,300 | -13 | 99% | 100% | 1471% | ▼ | 100% | 103% | 102% | 80% | 100% |
| 20250314 | 1,479 | 1,495 | 1,473 | 1,479 | 7,400 | -16 | 99% | 100% | 72% | ▼▼ | 99% | 104% | 100% | 80% | 100% |
| 20250317 | 1,488 | 1,505 | 1,470 | 1,470 | 91,900 | -9 | 99% | 99% | 1242% | ▼▼▼ | 100% | 105% | 99% | 79% | 100% |
| 20250318 | 1,474 | 1,524 | 1,474 | 1,478 | 17,400 | 8 | 101% | 100% | 19% | ▲ | 102% | 104% | 95% | 82% | 101% |
| 20250319 | 1,486 | 1,537 | 1,486 | 1,519 | 28,000 | 41 | 103% | 102% | 161% | ▲▲ | 101% | 101% | 92% | 84% | 103% |
| 20250321 | 1,519 | 1,530 | 1,519 | 1,530 | 2,200 | 11 | 101% | 101% | 8% | ▲▲▲ | 101% | 100% | 91% | 86% | 104% |
| 20250324 | 1,530 | 1,548 | 1,525 | 1,542 | 6,400 | 12 | 101% | 101% | 291% | ▲▲▲▲ | 100% | 99% | 91% | 89% | 105% |
| 20250325 | 1,535 | 1,550 | 1,525 | 1,539 | 5,600 | -3 | 100% | 100% | 88% | ▼ | 99% | 100% | 92% | 95% | 105% |
| 20250326 | 1,521 | 1,522 | 1,503 | 1,507 | 11,300 | -32 | 98% | 99% | 202% | ▼▼ | 101% | 99% | 92% | 97% | 103% |
| 20250327 | 1,511 | 1,550 | 1,511 | 1,533 | 6,000 | 26 | 102% | 101% | 53% | ▲ | 100% | 97% | 92% | 99% | 104% |
| 20250328 | 1,511 | 1,521 | 1,505 | 1,505 | 5,100 | -28 | 98% | 100% | 85% | ▼ | 101% | 94% | 93% | 97% | 102% |
| 20250331 | 1,505 | 1,514 | 1,482 | 1,514 | 2,400 | 9 | 101% | 101% | 47% | ▲ | 98% | 87% | 92% | 98% | 103% |
| 20250401 | 1,518 | 1,518 | 1,486 | 1,490 | 3,000 | -24 | 98% | 98% | 125% | ▼ | 97% | 84% | 93% | 96% | 101% |
| 20250402 | 1,500 | 1,500 | 1,461 | 1,461 | 9,400 | -29 | 98% | 97% | 313% | ▼▼ | 98% | 89% | 97% | 95% | 100% |
| 20250403 | 1,441 | 1,450 | 1,401 | 1,418 | 12,300 | -43 | 97% | 98% | 131% | ▼▼▼ | 95% | 92% | 100% | 92% | 100% |
| 20250404 | 1,391 | 1,393 | 1,280 | 1,318 | 37,100 | -100 | 93% | 95% | 302% | ▼▼▼▼ | 109% | 111% | 121% | 85% | 100% |
| 20250408 | 1,150 | 1,263 | 1,150 | 1,255 | 45,900 | -63 | 95% | 109% | 124% | ▼▼▼▼▼ | 103% | 108% | 112% | 81% | 100% |
| 20250409 | 1,228 | 1,264 | 1,200 | 1,262 | 24,100 | 7 | 101% | 103% | 53% | ▲ | 93% | 97% | 100% | 82% | 101% |
| 20250410 | 1,376 | 1,379 | 1,271 | 1,276 | 24,500 | 14 | 101% | 93% | 102% | ▲▲ | 104% | 116% | 114% | 83% | 102% |
| 20250411 | 1,208 | 1,277 | 1,208 | 1,256 | 31,600 | -20 | 98% | 104% | 129% | ▼ | 101% | 111% | 109% | 81% | 100% |
| 20250414 | 1,263 | 1,325 | 1,263 | 1,275 | 12,600 | 19 | 102% | 101% | 40% | ▲ | 102% | 107% | 106% | 83% | 102% |
| 20250415 | 1,305 | 1,340 | 1,305 | 1,328 | 16,200 | 53 | 104% | 102% | 129% | ▲▲ | 98% | 105% | 104% | 86% | 106% |
| 20250416 | 1,328 | 1,343 | 1,300 | 1,302 | 11,700 | -26 | 98% | 98% | 72% | ▼ | 107% | 106% | 106% | 84% | 104% |
| 20250417 | 1,307 | 1,397 | 1,307 | 1,397 | 13,500 | 95 | 107% | 107% | 115% | ▲ | 98% | 98% | 99% | 91% | 111% |
| 20250418 | 1,395 | 1,395 | 1,331 | 1,373 | 10,400 | -24 | 98% | 98% | 77% | ▼ | 101% | 99% | 101% | 89% | 109% |
| 20250421 | 1,377 | 1,398 | 1,375 | 1,394 | 4,700 | 21 | 102% | 101% | 45% | ▲ | 99% | 98% | 99% | 90% | 111% |
| 20250422 | 1,400 | 1,425 | 1,372 | 1,390 | 10,000 | -4 | 100% | 99% | 213% | ▼ | 98% | 99% | 100% | 90% | 111% |
| 20250423 | 1,386 | 1,408 | 1,365 | 1,365 | 9,100 | -25 | 98% | 98% | 91% | ▼▼ | 101% | 100% | 102% | 89% | 109% |
| 20250424 | 1,362 | 1,381 | 1,360 | 1,370 | 9,200 | 5 | 100% | 101% | 101% | ▲ | 98% | 98% | 100% | 89% | 109% |
| 20250425 | 1,390 | 1,390 | 1,358 | 1,362 | 6,000 | -8 | 99% | 98% | 65% | ▼ | 101% | 100% | 102% | 90% | 109% |
| 20250428 | 1,365 | 1,389 | 1,362 | 1,374 | 8,200 | 12 | 101% | 101% | 137% | ▲ | 100% | 99% | 98% | 91% | 109% |
| 20250430 | 1,371 | 1,386 | 1,362 | 1,368 | 4,200 | -6 | 100% | 100% | 51% | ▼ | 99% | 99% | 99% | 92% | 109% |
| 20250501 | 1,368 | 1,371 | 1,353 | 1,357 | 3,800 | -11 | 99% | 99% | 90% | ▼▼ | 100% | 100% | 100% | 93% | 108% |
| 20250502 | 1,354 | 1,368 | 1,348 | 1,349 | 6,500 | -8 | 99% | 100% | 171% | ▼▼▼ | 99% | 99% | 99% | 95% | 107% |
| 20250507 | 1,367 | 1,367 | 1,353 | 1,360 | 3,000 | 11 | 101% | 99% | 46% | ▲ | 98% | 98% | 98% | 97% | 108% |
| 20250508 | 1,377 | 1,377 | 1,350 | 1,351 | 3,700 | -9 | 99% | 98% | 123% | ▼ | 100% | 103% | 98% | 97% | 108% |
| 20250509 | 1,344 | 1,371 | 1,344 | 1,346 | 2,700 | -5 | 100% | 100% | 73% | ▼▼ | 101% | 103% | 98% | 96% | 107% |
| 20250512 | 1,343 | 1,370 | 1,341 | 1,350 | 7,200 | 4 | 100% | 101% | 267% | ▲ | 98% | 95% | 95% | 97% | 107% |
| 20250513 | 1,373 | 1,373 | 1,347 | 1,350 | 8,800 | 0 | 100% | 98% | 122% | -- | 99% | 97% | 96% | 97% | 107% |
| 20250514 | 1,349 | 1,356 | 1,321 | 1,330 | 22,800 | -20 | 99% | 99% | 259% | ▼ | 104% | 98% | 96% | 95% | 104% |
| 20250515 | 1,339 | 1,387 | 1,337 | 1,387 | 7,000 | 57 | 104% | 104% | 31% | ▲ | 100% | 104% | 99% | 99% | 107% |
| 20250516 | 1,300 | 1,349 | 1,260 | 1,295 | 59,900 | -92 | 93% | 100% | 856% | ▼ | 101% | 104% | 99% | 93% | 100% |
| 20250519 | 1,293 | 1,313 | 1,290 | 1,300 | 11,500 | 5 | 100% | 101% | 19% | ▲ | 101% | 102% | 98% | 93% | 100% |
| 20250520 | 1,296 | 1,350 | 1,296 | 1,305 | 24,300 | 5 | 100% | 101% | 211% | ▲▲ | 101% | 101% | 97% | 94% | 101% |
| 20250521 | 1,306 | 1,336 | 1,305 | 1,313 | 6,300 | 8 | 101% | 101% | 26% | ▲▲▲ | 103% | 99% | 96% | 94% | 101% |
| 20250522 | 1,316 | 1,365 | 1,303 | 1,349 | 17,800 | 36 | 103% | 103% | 283% | ▲▲▲▲ | 98% | 96% | 93% | 97% | 104% |
| 20250523 | 1,348 | 1,363 | 1,322 | 1,322 | 2,500 | -27 | 98% | 98% | 14% | ▼ | 98% | 95% | 0% | 95% | 102% |
| 20250526 | 1,350 | 1,356 | 1,320 | 1,320 | 11,700 | -2 | 100% | 98% | 468% | ▼▼ | 97% | 96% | 0% | 95% | 102% |
| 20250527 | 1,332 | 1,332 | 1,295 | 1,295 | 12,700 | -25 | 98% | 97% | 109% | ▼▼▼ | 100% | 99% | 0% | 93% | 100% |
| 20250528 | 1,301 | 1,328 | 1,298 | 1,298 | 5,300 | 3 | 100% | 100% | 42% | ▲ | 98% | 97% | 0% | 94% | 100% |
| 20250529 | 1,311 | 1,311 | 1,267 | 1,286 | 11,600 | -12 | 99% | 98% | 219% | ▼ | 100% | 98% | 0% | 93% | 100% |
| 20250530 | 1,285 | 1,293 | 1,280 | 1,285 | 6,900 | -1 | 100% | 100% | 59% | ▼▼ | 100% | 98% | 0% | 93% | 100% |
| 20250602 | 1,286 | 1,287 | 1,280 | 1,282 | 4,200 | -3 | 100% | 100% | 61% | ▼▼▼ | 99% | 98% | 0% | 92% | 100% |
| 20250603 | 1,282 | 1,285 | 1,260 | 1,274 | 20,400 | -8 | 99% | 99% | 486% | ▼▼▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20250604 | 1,275 | 1,280 | 1,264 | 1,264 | 10,400 | -10 | 99% | 99% | 51% | ▼▼▼▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20250605 | 1,266 | 1,293 | 1,258 | 1,258 | 16,000 | -6 | 100% | 99% | 154% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20250606 | 1,271 | 1,271 | 1,218 | 1,252 | 31,300 | -6 | 100% | 99% | 196% | ▼▼▼▼▼▼▼ | % | % | % | 90% | 100% |
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 | 491,800 | 0 | 395,400 | 0 | 96,400 |
| 2025-05-23 | 0 | 484,100 | 0 | 392,800 | 0 | 91,300 |
| 2025-05-16 | 0 | 490,200 | 0 | 393,600 | 0 | 96,600 |
| 2025-05-09 | 0 | 505,200 | 0 | 395,400 | 0 | 109,800 |
| 2025-05-02 | 0 | 504,700 | 0 | 395,200 | 0 | 109,500 |
| 2025-04-25 | 0 | 507,700 | 0 | 396,500 | 0 | 111,200 |
| 2025-04-18 | 0 | 511,900 | 0 | 398,400 | 0 | 113,500 |
| 2025-04-11 | 0 | 527,600 | 0 | 397,600 | 0 | 130,000 |
| 2025-04-04 | 0 | 636,300 | 0 | 402,700 | 0 | 233,600 |
| 2025-03-28 | 0 | 632,700 | 0 | 403,300 | 0 | 229,400 |
| 2025-03-21 | 0 | 636,200 | 0 | 401,500 | 0 | 234,700 |
| 2025-03-14 | 0 | 584,900 | 0 | 350,800 | 0 | 234,100 |
| 2025-03-07 | 0 | 583,200 | 0 | 349,500 | 0 | 233,700 |
| 2025-02-28 | 0 | 592,200 | 0 | 356,100 | 0 | 236,100 |
| 2025-02-21 | 0 | 600,000 | 0 | 349,200 | 0 | 250,800 |
| 2025-02-14 | 200 | 599,800 | 200 | 346,000 | 0 | 253,800 |
| 2025-02-07 | 0 | 597,000 | 0 | 345,600 | 0 | 251,400 |
| 2025-01-31 | 0 | 597,700 | 0 | 345,800 | 0 | 251,900 |
| 2025-01-24 | 0 | 598,400 | 0 | 347,800 | 0 | 250,600 |
| 2025-01-17 | 0 | 594,200 | 0 | 345,100 | 0 | 249,100 |
| 2025-01-10 | 0 | 598,000 | 0 | 347,300 | 0 | 250,700 |
| 2024-12-27 | 0 | 588,400 | 0 | 341,200 | 0 | 247,200 |
| 2024-12-20 | 2,900 | 625,300 | 2,900 | 391,000 | 0 | 234,300 |
| 2024-12-13 | 2,400 | 462,700 | 2,400 | 399,600 | 0 | 63,100 |
| 2024-12-06 | 0 | 454,800 | 0 | 434,800 | 0 | 20,000 |
| 2024-11-29 | 0 | 458,300 | 0 | 435,200 | 0 | 23,100 |
| 2024-11-22 | 0 | 460,900 | 0 | 435,100 | 0 | 25,800 |
| 2024-11-15 | 0 | 460,600 | 0 | 435,800 | 0 | 24,800 |
| 2024-11-08 | 0 | 457,700 | 0 | 434,600 | 0 | 23,100 |
| 2024-11-01 | 0 | 458,400 | 0 | 435,500 | 0 | 22,900 |
| 2024-10-25 | 400 | 467,600 | 400 | 438,800 | 0 | 28,800 |
| 2024-10-18 | 400 | 462,800 | 400 | 434,400 | 0 | 28,400 |
| 2024-10-11 | 400 | 467,000 | 400 | 437,000 | 0 | 30,000 |
| 2024-10-04 | 400 | 478,800 | 400 | 447,500 | 0 | 31,300 |
| 2024-09-27 | 400 | 486,500 | 400 | 450,700 | 0 | 35,800 |
| 2024-09-20 | 400 | 482,500 | 400 | 447,800 | 0 | 34,700 |
| 2024-09-13 | 400 | 385,800 | 400 | 348,100 | 0 | 37,700 |
| 2024-09-06 | 400 | 384,400 | 400 | 344,200 | 0 | 40,200 |
| 2024-08-30 | 400 | 383,000 | 400 | 344,300 | 0 | 38,700 |
| 2024-08-23 | 400 | 376,600 | 400 | 339,600 | 0 | 37,000 |
| 2024-08-16 | 400 | 381,800 | 400 | 345,300 | 0 | 36,500 |
| 2024-08-09 | 400 | 365,900 | 400 | 334,000 | 0 | 31,900 |
| 2024-08-02 | 400 | 378,600 | 400 | 342,100 | 0 | 36,500 |
| 2024-07-26 | 400 | 392,800 | 400 | 348,100 | 0 | 44,700 |
| 2024-07-19 | 400 | 410,200 | 400 | 350,100 | 0 | 60,100 |
| 2024-07-12 | 400 | 425,400 | 400 | 364,300 | 0 | 61,100 |
| 2024-07-05 | 400 | 428,500 | 400 | 363,800 | 0 | 64,700 |
| 2024-06-28 | 400 | 470,600 | 400 | 408,800 | 0 | 61,800 |
| 2024-06-21 | 400 | 479,700 | 400 | 416,200 | 0 | 63,500 |
| 2024-06-14 | 400 | 477,700 | 400 | 414,400 | 0 | 63,300 |
| 2024-06-07 | 400 | 477,400 | 400 | 413,900 | 0 | 63,500 |
| 2024-05-31 | 400 | 483,600 | 400 | 418,900 | 0 | 64,700 |
| 2024-05-24 | 400 | 474,800 | 400 | 413,100 | 0 | 61,700 |
| 2024-05-17 | 400 | 475,200 | 400 | 412,700 | 0 | 62,500 |
| 2024-05-10 | 400 | 574,500 | 400 | 512,700 | 0 | 61,800 |
| 2024-05-02 | 400 | 574,200 | 400 | 512,200 | 0 | 62,000 |
| 2024-04-26 | 400 | 573,200 | 400 | 511,500 | 0 | 61,700 |
| 2024-04-19 | 400 | 565,500 | 400 | 506,900 | 0 | 58,600 |
| 2024-04-12 | 400 | 556,800 | 400 | 502,000 | 0 | 54,800 |
| 2024-04-05 | 400 | 555,900 | 400 | 501,700 | 0 | 54,200 |
| 2024-03-29 | 400 | 558,600 | 400 | 503,000 | 0 | 55,600 |
| 2024-03-22 | 400 | 555,300 | 400 | 496,900 | 0 | 58,400 |
| 2024-03-15 | 400 | 456,500 | 400 | 401,900 | 0 | 54,600 |
| 2024-03-08 | 400 | 462,500 | 400 | 399,000 | 0 | 63,500 |
| 2024-03-01 | 400 | 465,200 | 400 | 401,800 | 0 | 63,400 |
| 2024-02-22 | 400 | 463,700 | 400 | 394,700 | 0 | 69,000 |
| 2024-02-16 | 400 | 452,000 | 400 | 397,600 | 0 | 54,400 |
| 2024-02-09 | 400 | 462,100 | 400 | 415,000 | 0 | 47,100 |
| 2024-02-02 | 400 | 456,200 | 400 | 419,400 | 0 | 36,800 |
| 2024-01-26 | 400 | 461,800 | 400 | 426,800 | 0 | 35,000 |
| 2024-01-19 | 400 | 452,600 | 400 | 425,700 | 0 | 26,900 |
| 2024-01-12 | 400 | 451,800 | 400 | 424,600 | 0 | 27,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3981 | 1 | 株式会社ビーグリー | 2025-06-06 18:23:45 |
| 3981 | 2 | 株主総会 | I R | 株式会社ビーグリー | 2024-06-18 12:12:05 |
| 3981 | 2 | お知らせ | IRライブラリ | 株式会社ビーグリー | 2024-06-18 12:12:03 |
| 3981 | 2 | 適時開示 | IRライブラリ | 株式会社ビーグリー | 2024-06-18 12:12:02 |
| 3981 | 2 | 決算説明資料 | IRライブラリ | 株式会社ビーグリー | 2024-06-18 12:12:01 |
| 3981 | 2 | 2017 | IRニュース | 株式会社ビーグリー | 2024-06-18 12:12:00 |
| 3981 | 2 | 2018 | IRニュース | 株式会社ビーグリー | 2024-06-18 12:11:59 |
| 3981 | 2 | 2019 | IRニュース | 株式会社ビーグリー | 2024-06-18 12:11:57 |
| 3981 | 2 | 2020 | IRニュース | 株式会社ビーグリー | 2024-06-18 12:11:56 |
| 3981 | 2 | 2021 | IRニュース | 株式会社ビーグリー | 2024-06-18 12:11:55 |