| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,820 | 1,858 | 1,770 | 1,791 | 21,800 | -27 | 99% | 98% | 82% | ▼ | 102% | 100% | 106% | 93% | 109% |
| 20250121 | 1,760 | 1,808 | 1,760 | 1,788 | 12,000 | -3 | 100% | 102% | 55% | ▼▼ | 98% | 100% | 105% | 93% | 109% |
| 20250122 | 1,774 | 1,791 | 1,725 | 1,745 | 15,000 | -43 | 98% | 98% | 125% | ▼▼▼ | 98% | 102% | 105% | 90% | 106% |
| 20250123 | 1,763 | 1,763 | 1,690 | 1,733 | 18,500 | -12 | 99% | 98% | 123% | ▼▼▼▼ | 102% | 104% | 107% | 90% | 105% |
| 20250124 | 1,733 | 1,779 | 1,720 | 1,761 | 12,600 | 28 | 102% | 102% | 68% | ▲ | 100% | 101% | 106% | 91% | 105% |
| 20250127 | 1,760 | 1,795 | 1,737 | 1,753 | 12,000 | -8 | 100% | 100% | 95% | ▼ | 102% | 103% | 107% | 91% | 105% |
| 20250128 | 1,742 | 1,793 | 1,742 | 1,782 | 9,800 | 29 | 102% | 102% | 82% | ▲ | 101% | 100% | 104% | 92% | 107% |
| 20250129 | 1,791 | 1,820 | 1,790 | 1,802 | 7,100 | 20 | 101% | 101% | 72% | ▲▲ | 97% | 99% | 103% | 93% | 108% |
| 20250130 | 1,801 | 1,817 | 1,742 | 1,742 | 44,100 | -60 | 97% | 97% | 621% | ▼ | 103% | 107% | 104% | 90% | 104% |
| 20250131 | 1,730 | 1,776 | 1,719 | 1,776 | 10,300 | 34 | 102% | 103% | 23% | ▲ | 97% | 101% | 97% | 92% | 106% |
| 20250203 | 1,845 | 1,847 | 1,779 | 1,796 | 36,600 | 20 | 101% | 97% | 355% | ▲▲ | 98% | 103% | 100% | 93% | 107% |
| 20250204 | 1,795 | 1,795 | 1,758 | 1,761 | 5,000 | -35 | 98% | 98% | 14% | ▼ | 101% | 105% | 98% | 91% | 103% |
| 20250205 | 1,762 | 1,803 | 1,762 | 1,784 | 3,900 | 23 | 101% | 101% | 78% | ▲ | 104% | 104% | 91% | 92% | 103% |
| 20250206 | 1,779 | 1,883 | 1,774 | 1,858 | 15,500 | 74 | 104% | 104% | 397% | ▲▲ | 99% | 100% | 83% | 96% | 107% |
| 20250207 | 1,857 | 1,876 | 1,820 | 1,842 | 9,200 | -16 | 99% | 99% | 59% | ▼ | 102% | 103% | 86% | 95% | 106% |
| 20250210 | 1,802 | 1,854 | 1,800 | 1,844 | 23,600 | 2 | 100% | 102% | 257% | ▲ | 101% | 98% | 84% | 97% | 106% |
| 20250212 | 1,840 | 1,857 | 1,820 | 1,856 | 10,800 | 12 | 101% | 101% | 46% | ▲▲ | 102% | 99% | 85% | 100% | 107% |
| 20250213 | 1,816 | 1,877 | 1,803 | 1,858 | 18,300 | 2 | 100% | 102% | 169% | ▲▲▲ | 99% | 96% | 83% | 100% | 107% |
| 20250214 | 1,868 | 1,879 | 1,823 | 1,850 | 17,600 | -8 | 100% | 99% | 96% | ▼ | 97% | 94% | 84% | 100% | 107% |
| 20250217 | 1,840 | 1,860 | 1,741 | 1,782 | 33,600 | -68 | 96% | 97% | 191% | ▼▼ | 102% | 92% | 87% | 96% | 103% |
| 20250218 | 1,765 | 1,807 | 1,753 | 1,798 | 5,700 | 16 | 101% | 102% | 17% | ▲ | 99% | 86% | 85% | 97% | 104% |
| 20250219 | 1,798 | 1,798 | 1,760 | 1,787 | 8,300 | -11 | 99% | 99% | 146% | ▼ | 98% | 87% | 87% | 96% | 103% |
| 20250220 | 1,761 | 1,770 | 1,690 | 1,730 | 25,400 | -57 | 97% | 98% | 306% | ▼▼ | 99% | 94% | 95% | 93% | 100% |
| 20250225 | 1,629 | 1,694 | 1,606 | 1,616 | 35,400 | -114 | 93% | 99% | 139% | ▼▼▼ | 96% | 95% | 95% | 87% | 100% |
| 20250226 | 1,616 | 1,616 | 1,534 | 1,550 | 42,700 | -66 | 96% | 96% | 121% | ▼▼▼▼ | 97% | 97% | 97% | 83% | 100% |
| 20250227 | 1,587 | 1,587 | 1,482 | 1,532 | 43,100 | -18 | 99% | 97% | 101% | ▼▼▼▼▼ | 100% | 102% | 102% | 82% | 100% |
| 20250228 | 1,518 | 1,535 | 1,510 | 1,519 | 10,300 | -13 | 99% | 100% | 24% | ▼▼▼▼▼▼ | 98% | 98% | 99% | 82% | 100% |
| 20250303 | 1,559 | 1,559 | 1,524 | 1,533 | 4,300 | 14 | 101% | 98% | 42% | ▲ | 100% | 99% | 101% | 83% | 101% |
| 20250304 | 1,534 | 1,538 | 1,485 | 1,538 | 9,700 | 5 | 100% | 100% | 226% | ▲▲ | 100% | 98% | 100% | 83% | 101% |
| 20250305 | 1,548 | 1,568 | 1,512 | 1,546 | 8,000 | 8 | 101% | 100% | 82% | ▲▲▲ | 97% | 95% | 97% | 83% | 102% |
| 20250306 | 1,583 | 1,583 | 1,533 | 1,533 | 3,600 | -13 | 99% | 97% | 45% | ▼ | 100% | 100% | 102% | 83% | 101% |
| 20250307 | 1,505 | 1,528 | 1,503 | 1,506 | 4,000 | -27 | 98% | 100% | 111% | ▼▼ | 98% | 97% | 100% | 81% | 100% |
| 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% | 95% | 95% | 100% |
| 20250403 | 1,441 | 1,450 | 1,401 | 1,418 | 12,300 | -43 | 97% | 98% | 131% | ▼▼▼ | 95% | 92% | 0% | 92% | 100% |
| 20250404 | 1,391 | 1,393 | 1,280 | 1,318 | 37,100 | -100 | 93% | 95% | 302% | ▼▼▼▼ | 109% | 111% | 0% | 85% | 100% |
| 20250408 | 1,150 | 1,263 | 1,150 | 1,255 | 45,900 | -63 | 95% | 109% | 124% | ▼▼▼▼▼ | 103% | 108% | 0% | 81% | 100% |
| 20250409 | 1,228 | 1,264 | 1,200 | 1,262 | 24,100 | 7 | 101% | 103% | 53% | ▲ | 93% | 97% | 0% | 82% | 101% |
| 20250410 | 1,376 | 1,379 | 1,271 | 1,276 | 24,500 | 14 | 101% | 93% | 102% | ▲▲ | 104% | 116% | 0% | 83% | 102% |
| 20250411 | 1,208 | 1,277 | 1,208 | 1,256 | 31,600 | -20 | 98% | 104% | 129% | ▼ | 101% | 111% | 0% | 81% | 100% |
| 20250414 | 1,263 | 1,325 | 1,263 | 1,275 | 12,600 | 19 | 102% | 101% | 40% | ▲ | 102% | 105% | 0% | 83% | 102% |
| 20250415 | 1,305 | 1,340 | 1,305 | 1,328 | 16,200 | 53 | 104% | 102% | 129% | ▲▲ | 98% | 0% | 0% | 86% | 106% |
| 20250416 | 1,328 | 1,343 | 1,300 | 1,302 | 11,700 | -26 | 98% | 98% | 72% | ▼ | 107% | 0% | 0% | 84% | 104% |
| 20250417 | 1,307 | 1,397 | 1,307 | 1,397 | 13,500 | 95 | 107% | 107% | 115% | ▲ | 98% | 0% | 0% | 91% | 111% |
| 20250418 | 1,395 | 1,395 | 1,331 | 1,373 | 10,400 | -24 | 98% | 98% | 77% | ▼ | % | % | % | 89% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 | 2025-04-19 12:21:34 |
| 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 |