| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,491 | 1,491 | 1,389 | 1,389 | 43,600 | -102 | 93% | 93% | 197% | ▼ | 99% | 102% | 106% | 93% | 108% |
| 20240925 | 1,380 | 1,397 | 1,359 | 1,370 | 25,600 | -19 | 99% | 99% | 59% | ▼▼ | 102% | 105% | 107% | 92% | 107% |
| 20240926 | 1,370 | 1,395 | 1,370 | 1,395 | 15,600 | 25 | 102% | 102% | 61% | ▲ | 99% | 104% | 105% | 94% | 109% |
| 20240927 | 1,399 | 1,399 | 1,371 | 1,383 | 17,100 | -12 | 99% | 99% | 110% | ▼ | 103% | 108% | 108% | 93% | 108% |
| 20240930 | 1,353 | 1,403 | 1,329 | 1,392 | 29,100 | 9 | 101% | 103% | 170% | ▲ | 101% | 104% | 105% | 93% | 109% |
| 20241001 | 1,400 | 1,440 | 1,395 | 1,411 | 30,300 | 19 | 101% | 101% | 104% | ▲▲ | 102% | 102% | 104% | 95% | 110% |
| 20241002 | 1,411 | 1,465 | 1,411 | 1,445 | 25,200 | 34 | 102% | 102% | 83% | ▲▲▲ | 101% | 99% | 100% | 97% | 113% |
| 20241003 | 1,445 | 1,473 | 1,445 | 1,456 | 8,500 | 11 | 101% | 101% | 34% | ▲▲▲▲ | 100% | 98% | 100% | 98% | 114% |
| 20241004 | 1,456 | 1,471 | 1,431 | 1,449 | 17,400 | -7 | 100% | 100% | 205% | ▼ | 99% | 99% | 99% | 97% | 113% |
| 20241007 | 1,451 | 1,477 | 1,441 | 1,441 | 20,000 | -8 | 99% | 99% | 115% | ▼▼ | 99% | 101% | 99% | 97% | 111% |
| 20241008 | 1,433 | 1,451 | 1,425 | 1,425 | 17,200 | -16 | 99% | 99% | 86% | ▼▼▼ | 99% | 100% | 98% | 96% | 110% |
| 20241009 | 1,436 | 1,437 | 1,418 | 1,428 | 10,500 | 3 | 100% | 99% | 61% | ▲ | 98% | 102% | 99% | 96% | 106% |
| 20241010 | 1,428 | 1,428 | 1,387 | 1,404 | 22,200 | -24 | 98% | 98% | 211% | ▼ | 103% | 104% | 100% | 94% | 104% |
| 20241011 | 1,404 | 1,456 | 1,404 | 1,443 | 25,300 | 39 | 103% | 103% | 114% | ▲ | 100% | 101% | 98% | 97% | 107% |
| 20241015 | 1,435 | 1,445 | 1,414 | 1,433 | 7,000 | -10 | 99% | 100% | 28% | ▼ | 101% | 102% | 99% | 96% | 106% |
| 20241016 | 1,415 | 1,437 | 1,415 | 1,426 | 5,100 | -7 | 100% | 101% | 73% | ▼▼ | 103% | 100% | 98% | 96% | 104% |
| 20241017 | 1,426 | 1,480 | 1,426 | 1,463 | 18,900 | 37 | 103% | 103% | 371% | ▲ | 99% | 97% | 95% | 98% | 107% |
| 20241018 | 1,468 | 1,468 | 1,431 | 1,447 | 10,600 | -16 | 99% | 99% | 56% | ▼ | 100% | 97% | 96% | 97% | 106% |
| 20241021 | 1,447 | 1,450 | 1,432 | 1,450 | 4,600 | 3 | 100% | 100% | 43% | ▲ | 99% | 97% | 95% | 97% | 106% |
| 20241022 | 1,450 | 1,450 | 1,430 | 1,431 | 8,500 | -19 | 99% | 99% | 185% | ▼ | 100% | 98% | 97% | 98% | 104% |
| 20241023 | 1,432 | 1,433 | 1,422 | 1,425 | 7,300 | -6 | 100% | 100% | 86% | ▼▼ | 99% | 99% | 97% | 97% | 104% |
| 20241024 | 1,419 | 1,425 | 1,395 | 1,406 | 12,900 | -19 | 99% | 99% | 177% | ▼▼▼ | 98% | 100% | 97% | 96% | 102% |
| 20241025 | 1,401 | 1,401 | 1,355 | 1,367 | 31,400 | -39 | 97% | 98% | 243% | ▼▼▼▼ | 103% | 102% | 100% | 93% | 100% |
| 20241028 | 1,367 | 1,415 | 1,367 | 1,409 | 10,400 | 42 | 103% | 103% | 33% | ▲ | 100% | 99% | 97% | 96% | 103% |
| 20241029 | 1,409 | 1,414 | 1,393 | 1,405 | 11,200 | -4 | 100% | 100% | 108% | ▼ | 98% | 98% | 96% | 96% | 103% |
| 20241030 | 1,404 | 1,414 | 1,369 | 1,369 | 54,700 | -36 | 97% | 98% | 488% | ▼▼ | 102% | 101% | 98% | 94% | 100% |
| 20241031 | 1,369 | 1,416 | 1,369 | 1,401 | 26,900 | 32 | 102% | 102% | 49% | ▲ | 100% | 99% | 96% | 96% | 102% |
| 20241101 | 1,400 | 1,410 | 1,390 | 1,394 | 12,000 | -7 | 100% | 100% | 45% | ▼ | 99% | 99% | 97% | 95% | 102% |
| 20241105 | 1,389 | 1,399 | 1,370 | 1,382 | 8,500 | -12 | 99% | 99% | 71% | ▼▼ | 99% | 98% | 97% | 94% | 101% |
| 20241106 | 1,383 | 1,388 | 1,359 | 1,374 | 12,600 | -8 | 99% | 99% | 148% | ▼▼▼ | 101% | 99% | 98% | 94% | 101% |
| 20241107 | 1,375 | 1,390 | 1,374 | 1,384 | 8,100 | 10 | 101% | 101% | 64% | ▲ | 99% | 98% | 101% | 95% | 101% |
| 20241108 | 1,384 | 1,385 | 1,372 | 1,372 | 7,200 | -12 | 99% | 99% | 89% | ▼ | 99% | 97% | 104% | 94% | 100% |
| 20241111 | 1,368 | 1,369 | 1,358 | 1,358 | 5,700 | -14 | 99% | 99% | 79% | ▼▼ | 97% | 97% | 113% | 93% | 100% |
| 20241112 | 1,359 | 1,369 | 1,320 | 1,320 | 17,000 | -38 | 97% | 97% | 298% | ▼▼▼ | 103% | 100% | 122% | 90% | 100% |
| 20241113 | 1,320 | 1,369 | 1,320 | 1,362 | 11,400 | 42 | 103% | 103% | 67% | ▲ | 98% | 98% | 127% | 93% | 103% |
| 20241114 | 1,350 | 1,350 | 1,327 | 1,328 | 18,000 | -34 | 98% | 98% | 158% | ▼ | 100% | 102% | 135% | 91% | 101% |
| 20241115 | 1,314 | 1,324 | 1,305 | 1,319 | 29,600 | -9 | 99% | 100% | 164% | ▼▼ | 100% | 101% | 148% | 91% | 100% |
| 20241118 | 1,319 | 1,319 | 1,301 | 1,316 | 11,500 | -3 | 100% | 100% | 39% | ▼▼▼ | 99% | 101% | 154% | 91% | 100% |
| 20241119 | 1,324 | 1,330 | 1,307 | 1,308 | 13,000 | -8 | 99% | 99% | 113% | ▼▼▼▼ | 101% | 102% | 155% | 91% | 100% |
| 20241120 | 1,313 | 1,325 | 1,305 | 1,325 | 10,400 | 17 | 101% | 101% | 80% | ▲ | 102% | 102% | 155% | 93% | 101% |
| 20241121 | 1,317 | 1,338 | 1,310 | 1,337 | 11,800 | 12 | 101% | 102% | 113% | ▲▲ | 99% | 100% | 153% | 95% | 102% |
| 20241122 | 1,331 | 1,331 | 1,315 | 1,317 | 5,200 | -20 | 99% | 99% | 44% | ▼ | 100% | 99% | 152% | 93% | 101% |
| 20241125 | 1,337 | 1,339 | 1,315 | 1,339 | 17,100 | 22 | 102% | 100% | 329% | ▲ | 101% | 99% | 152% | 95% | 102% |
| 20241126 | 1,336 | 1,343 | 1,331 | 1,343 | 7,900 | 4 | 100% | 101% | 46% | ▲▲ | 100% | 99% | 153% | 96% | 103% |
| 20241127 | 1,330 | 1,342 | 1,322 | 1,325 | 7,000 | -18 | 99% | 100% | 89% | ▼ | 100% | 100% | 154% | 95% | 101% |
| 20241128 | 1,322 | 1,342 | 1,322 | 1,325 | 3,000 | 0 | 100% | 100% | 43% | -- | 99% | 105% | 153% | 95% | 101% |
| 20241129 | 1,329 | 1,329 | 1,311 | 1,320 | 9,900 | -5 | 100% | 99% | 330% | ▼ | 100% | 108% | 154% | 95% | 101% |
| 20241202 | 1,320 | 1,326 | 1,310 | 1,317 | 9,300 | -3 | 100% | 100% | 94% | ▼▼ | 99% | 116% | 142% | 95% | 101% |
| 20241203 | 1,325 | 1,330 | 1,313 | 1,315 | 10,500 | -2 | 100% | 99% | 113% | ▼▼▼ | 101% | 122% | 132% | 95% | 101% |
| 20241204 | 1,315 | 1,339 | 1,315 | 1,325 | 17,800 | 10 | 101% | 101% | 170% | ▲ | 106% | 130% | 131% | 96% | 101% |
| 20241205 | 1,326 | 1,410 | 1,326 | 1,401 | 27,500 | 76 | 106% | 106% | 154% | ▲▲ | 103% | 127% | 119% | 100% | 107% |
| 20241206 | 1,389 | 1,430 | 1,365 | 1,429 | 31,400 | 28 | 102% | 103% | 114% | ▲▲▲ | 106% | 135% | 0% | 100% | 109% |
| 20241209 | 1,440 | 1,543 | 1,413 | 1,531 | 76,500 | 102 | 107% | 106% | 244% | ▲▲▲▲ | 102% | 129% | 0% | 100% | 117% |
| 20241210 | 1,580 | 1,617 | 1,507 | 1,609 | 96,700 | 78 | 105% | 102% | 126% | ▲▲▲▲▲ | 107% | 126% | 0% | 100% | 123% |
| 20241211 | 1,613 | 1,722 | 1,600 | 1,721 | 108,500 | 112 | 107% | 107% | 112% | ▲▲▲▲▲▲ | 103% | 109% | 0% | 100% | 132% |
| 20241212 | 1,720 | 1,820 | 1,626 | 1,769 | 137,000 | 48 | 103% | 103% | 126% | ▲▲▲▲▲▲▲ | 110% | 98% | 0% | 100% | 135% |
| 20241213 | 1,770 | 1,952 | 1,702 | 1,946 | 178,200 | 177 | 110% | 110% | 130% | ▲▲▲▲▲▲▲▲ | 96% | 82% | 0% | 100% | 149% |
| 20241216 | 2,126 | 2,346 | 1,812 | 2,035 | 599,500 | 89 | 105% | 96% | 336% | ▲▲▲▲▲▲▲▲▲ | 95% | 83% | 0% | 100% | 156% |
| 20241217 | 1,985 | 2,061 | 1,849 | 1,876 | 204,700 | -159 | 92% | 95% | 34% | ▼ | 94% | 0% | 0% | 92% | 143% |
| 20241218 | 1,800 | 1,849 | 1,668 | 1,695 | 102,800 | -181 | 90% | 94% | 50% | ▼▼ | 103% | 0% | 0% | 83% | 129% |
| 20241219 | 1,694 | 1,800 | 1,694 | 1,740 | 61,300 | 45 | 103% | 103% | 60% | ▲ | 95% | 0% | 0% | 86% | 132% |
| 20241220 | 1,730 | 1,758 | 1,647 | 1,647 | 42,800 | -93 | 95% | 95% | 70% | ▼ | % | % | % | 81% | 125% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 | 2024-12-21 19:21:12 |
| 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 |