| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250311 | 1,386 | 1,416 | 1,386 | 1,416 | 700 | 0 | 100% | 102% | 350% | -- | 102% | 103% | 103% | 96% | 101% |
| 20250318 | 1,386 | 1,415 | 1,386 | 1,415 | 200 | -1 | 100% | 102% | 29% | ▼ | 101% | 103% | 104% | 96% | 101% |
| 20250319 | 1,386 | 1,402 | 1,386 | 1,402 | 300 | -13 | 99% | 101% | 150% | ▼▼ | 102% | 100% | 102% | 95% | 100% |
| 20250321 | 1,401 | 1,431 | 1,401 | 1,431 | 400 | 29 | 102% | 102% | 133% | ▲ | 99% | 99% | 101% | 97% | 102% |
| 20250324 | 1,423 | 1,431 | 1,410 | 1,410 | 900 | -21 | 99% | 99% | 225% | ▼ | 101% | 100% | 102% | 95% | 101% |
| 20250325 | 1,408 | 1,423 | 1,408 | 1,422 | 500 | 12 | 101% | 101% | 56% | ▲ | 97% | 97% | 99% | 96% | 102% |
| 20250326 | 1,452 | 1,452 | 1,407 | 1,407 | 1,200 | -15 | 99% | 97% | 240% | ▼ | 100% | 100% | 103% | 95% | 101% |
| 20250327 | 1,404 | 1,431 | 1,397 | 1,400 | 2,700 | -7 | 100% | 100% | 225% | ▼▼ | 103% | 101% | 105% | 95% | 100% |
| 20250328 | 1,375 | 1,411 | 1,375 | 1,411 | 400 | 11 | 101% | 103% | 15% | ▲ | 102% | 102% | 104% | 95% | 101% |
| 20250331 | 1,386 | 1,411 | 1,381 | 1,411 | 500 | 0 | 100% | 102% | 125% | -- | 101% | 103% | 105% | 97% | 101% |
| 20250401 | 1,386 | 1,404 | 1,385 | 1,404 | 400 | -7 | 100% | 101% | 80% | ▼ | 100% | 104% | 106% | 96% | 100% |
| 20250402 | 1,376 | 1,376 | 1,376 | 1,376 | 100 | -28 | 98% | 100% | 25% | ▼▼ | 100% | 103% | 105% | 94% | 100% |
| 20250403 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 14 | 101% | 100% | 200% | ▲ | 104% | 105% | 107% | 95% | 101% |
| 20250404 | 1,365 | 1,420 | 1,364 | 1,420 | 1,500 | 30 | 102% | 104% | 750% | ▲▲ | 104% | 104% | 106% | 97% | 103% |
| 20250408 | 1,375 | 1,430 | 1,375 | 1,430 | 400 | 10 | 101% | 104% | 27% | ▲▲▲ | 99% | 99% | 101% | 98% | 104% |
| 20250410 | 1,450 | 1,450 | 1,410 | 1,429 | 500 | -1 | 100% | 99% | 125% | ▼ | 102% | 103% | 105% | 98% | 104% |
| 20250411 | 1,399 | 1,432 | 1,399 | 1,431 | 800 | 2 | 100% | 102% | 160% | ▲ | 98% | 100% | 103% | 99% | 104% |
| 20250414 | 1,431 | 1,431 | 1,406 | 1,406 | 500 | -25 | 98% | 98% | 63% | ▼ | 100% | 100% | 103% | 98% | 102% |
| 20250415 | 1,431 | 1,434 | 1,406 | 1,434 | 500 | 28 | 102% | 100% | 100% | ▲ | 98% | 99% | 101% | 100% | 104% |
| 20250417 | 1,450 | 1,450 | 1,420 | 1,420 | 1,100 | -14 | 99% | 98% | 220% | ▼ | 101% | 100% | 103% | 99% | 103% |
| 20250418 | 1,420 | 1,489 | 1,420 | 1,435 | 4,000 | 15 | 101% | 101% | 364% | ▲ | 98% | 99% | 101% | 100% | 104% |
| 20250421 | 1,461 | 1,550 | 1,435 | 1,435 | 5,600 | 0 | 100% | 98% | 140% | -- | 100% | 101% | 102% | 100% | 104% |
| 20250422 | 1,435 | 1,435 | 1,435 | 1,435 | 100 | 0 | 100% | 100% | 2% | -- | 99% | 101% | 102% | 100% | 104% |
| 20250423 | 1,435 | 1,435 | 1,420 | 1,420 | 200 | -15 | 99% | 99% | 200% | ▼ | 100% | 103% | 103% | 99% | 103% |
| 20250424 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 103% | 99% | 103% |
| 20250425 | 1,435 | 1,442 | 1,435 | 1,442 | 200 | 22 | 102% | 100% | 200% | ▲ | 100% | 99% | 104% | 100% | 105% |
| 20250428 | 1,445 | 1,511 | 1,443 | 1,443 | 1,900 | 1 | 100% | 100% | 950% | ▲▲ | 103% | 101% | 106% | 100% | 105% |
| 20250430 | 1,419 | 1,456 | 1,419 | 1,456 | 400 | 13 | 101% | 103% | 21% | ▲▲▲ | 100% | 103% | 105% | 100% | 106% |
| 20250501 | 1,426 | 1,451 | 1,426 | 1,430 | 500 | -26 | 98% | 100% | 125% | ▼ | 98% | 101% | 103% | 98% | 104% |
| 20250502 | 1,455 | 1,455 | 1,379 | 1,431 | 1,000 | 1 | 100% | 98% | 200% | ▲ | 101% | 102% | 105% | 98% | 104% |
| 20250507 | 1,426 | 1,436 | 1,416 | 1,436 | 300 | 5 | 100% | 101% | 30% | ▲▲ | 100% | 100% | 105% | 99% | 104% |
| 20250508 | 1,432 | 1,432 | 1,432 | 1,432 | 100 | -4 | 100% | 100% | 33% | ▼ | 102% | 99% | 103% | 98% | 103% |
| 20250509 | 1,445 | 1,469 | 1,435 | 1,469 | 500 | 37 | 103% | 102% | 500% | ▲ | 101% | 99% | 104% | 100% | 104% |
| 20250512 | 1,441 | 1,475 | 1,440 | 1,456 | 800 | -13 | 99% | 101% | 160% | ▼ | 98% | 98% | 102% | 99% | 104% |
| 20250513 | 1,470 | 1,470 | 1,437 | 1,437 | 1,600 | -19 | 99% | 98% | 200% | ▼▼ | 99% | 102% | 101% | 98% | 102% |
| 20250514 | 1,437 | 1,437 | 1,421 | 1,421 | 400 | -16 | 99% | 99% | 25% | ▼▼▼ | 100% | 103% | 101% | 97% | 101% |
| 20250516 | 1,431 | 1,432 | 1,430 | 1,431 | 3,500 | 10 | 101% | 100% | 875% | ▲ | 102% | 107% | 0% | 97% | 102% |
| 20250519 | 1,401 | 1,431 | 1,401 | 1,431 | 200 | 0 | 100% | 102% | 6% | -- | 100% | 104% | 0% | 97% | 101% |
| 20250520 | 1,435 | 1,435 | 1,435 | 1,435 | 100 | 4 | 100% | 100% | 50% | ▲ | 101% | 101% | 0% | 98% | 101% |
| 20250523 | 1,450 | 1,459 | 1,450 | 1,459 | 400 | 24 | 102% | 101% | 400% | ▲▲ | 101% | 103% | 0% | 99% | 103% |
| 20250526 | 1,454 | 1,473 | 1,446 | 1,473 | 500 | 14 | 101% | 101% | 125% | ▲▲▲ | 101% | 101% | 0% | 100% | 104% |
| 20250527 | 1,479 | 1,498 | 1,449 | 1,498 | 1,000 | 25 | 102% | 101% | 200% | ▲▲▲▲ | 98% | 97% | 0% | 100% | 105% |
| 20250528 | 1,498 | 1,498 | 1,462 | 1,462 | 1,200 | -36 | 98% | 98% | 120% | ▼ | 100% | 98% | 0% | 98% | 103% |
| 20250603 | 1,465 | 1,465 | 1,465 | 1,465 | 100 | 3 | 100% | 100% | 8% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20250604 | 1,489 | 1,750 | 1,489 | 1,493 | 124,800 | 28 | 102% | 100% | 124800% | ▲▲ | 99% | 0% | 0% | 100% | 105% |
| 20250605 | 1,466 | 1,486 | 1,450 | 1,452 | 1,900 | -41 | 97% | 99% | 2% | ▼ | 99% | 0% | 0% | 97% | 102% |
| 20250606 | 1,452 | 1,469 | 1,439 | 1,439 | 900 | -13 | 99% | 99% | 47% | ▼▼ | % | % | % | 96% | 101% |
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 | 36,400 | 0 | 31,600 | 0 | 4,800 |
| 2025-05-23 | 0 | 37,500 | 0 | 31,700 | 0 | 5,800 |
| 2025-05-16 | 0 | 37,200 | 0 | 31,400 | 0 | 5,800 |
| 2025-05-09 | 0 | 35,800 | 0 | 29,900 | 0 | 5,900 |
| 2025-05-02 | 0 | 35,700 | 0 | 29,800 | 0 | 5,900 |
| 2025-04-25 | 0 | 35,000 | 0 | 29,000 | 0 | 6,000 |
| 2025-04-18 | 0 | 34,800 | 0 | 28,900 | 0 | 5,900 |
| 2025-04-11 | 0 | 33,700 | 0 | 27,800 | 0 | 5,900 |
| 2025-04-04 | 0 | 34,400 | 0 | 28,200 | 0 | 6,200 |
| 2025-03-28 | 0 | 33,800 | 0 | 28,500 | 0 | 5,300 |
| 2025-03-21 | 0 | 33,100 | 0 | 28,800 | 0 | 4,300 |
| 2025-03-14 | 0 | 33,200 | 0 | 28,900 | 0 | 4,300 |
| 2025-03-07 | 0 | 33,600 | 0 | 28,900 | 0 | 4,700 |
| 2025-02-28 | 0 | 33,800 | 0 | 29,100 | 0 | 4,700 |
| 2025-02-21 | 0 | 34,000 | 0 | 29,100 | 0 | 4,900 |
| 2025-02-14 | 0 | 33,900 | 0 | 29,000 | 0 | 4,900 |
| 2025-02-07 | 0 | 34,100 | 0 | 29,400 | 0 | 4,700 |
| 2025-01-31 | 0 | 33,200 | 0 | 28,500 | 0 | 4,700 |
| 2025-01-24 | 0 | 32,100 | 0 | 27,400 | 0 | 4,700 |
| 2025-01-17 | 0 | 33,100 | 0 | 28,300 | 0 | 4,800 |
| 2025-01-10 | 0 | 33,700 | 0 | 28,800 | 0 | 4,900 |
| 2024-12-27 | 0 | 33,600 | 0 | 28,800 | 0 | 4,800 |
| 2024-12-20 | 0 | 29,200 | 0 | 28,400 | 0 | 800 |
| 2024-12-13 | 0 | 31,000 | 0 | 26,700 | 0 | 4,300 |
| 2024-12-06 | 0 | 31,200 | 0 | 26,900 | 0 | 4,300 |
| 2024-11-29 | 0 | 31,100 | 0 | 26,900 | 0 | 4,200 |
| 2024-11-22 | 0 | 31,200 | 0 | 26,800 | 0 | 4,400 |
| 2024-11-15 | 0 | 31,700 | 0 | 27,200 | 0 | 4,500 |
| 2024-11-08 | 0 | 31,800 | 0 | 27,300 | 0 | 4,500 |
| 2024-11-01 | 0 | 31,300 | 0 | 26,800 | 0 | 4,500 |
| 2024-10-25 | 0 | 31,700 | 0 | 27,200 | 0 | 4,500 |
| 2024-10-18 | 0 | 31,000 | 0 | 26,500 | 0 | 4,500 |
| 2024-10-11 | 0 | 31,000 | 0 | 26,500 | 0 | 4,500 |
| 2024-10-04 | 0 | 30,500 | 0 | 26,000 | 0 | 4,500 |
| 2024-09-27 | 0 | 31,000 | 0 | 26,400 | 0 | 4,600 |
| 2024-09-20 | 0 | 31,000 | 0 | 26,400 | 0 | 4,600 |
| 2024-09-13 | 0 | 31,100 | 0 | 26,500 | 0 | 4,600 |
| 2024-09-06 | 0 | 30,900 | 0 | 26,200 | 0 | 4,700 |
| 2024-08-30 | 0 | 29,800 | 0 | 25,300 | 0 | 4,500 |
| 2024-08-23 | 0 | 29,300 | 0 | 24,700 | 0 | 4,600 |
| 2024-08-16 | 0 | 29,100 | 0 | 24,600 | 0 | 4,500 |
| 2024-08-09 | 0 | 28,000 | 0 | 23,500 | 0 | 4,500 |
| 2024-08-02 | 0 | 32,800 | 0 | 27,600 | 0 | 5,200 |
| 2024-07-26 | 0 | 32,200 | 0 | 27,000 | 0 | 5,200 |
| 2024-07-19 | 0 | 31,900 | 0 | 25,900 | 0 | 6,000 |
| 2024-07-12 | 0 | 30,100 | 0 | 25,300 | 0 | 4,800 |
| 2024-07-05 | 0 | 29,700 | 0 | 25,000 | 0 | 4,700 |
| 2024-06-28 | 0 | 29,300 | 0 | 24,900 | 0 | 4,400 |
| 2024-06-21 | 0 | 29,200 | 0 | 24,700 | 0 | 4,500 |
| 2024-06-14 | 0 | 29,700 | 0 | 25,100 | 0 | 4,600 |
| 2024-06-07 | 0 | 31,200 | 0 | 25,400 | 0 | 5,800 |
| 2024-05-31 | 0 | 27,600 | 0 | 22,300 | 0 | 5,300 |
| 2024-05-24 | 0 | 26,500 | 0 | 21,200 | 0 | 5,300 |
| 2024-05-17 | 0 | 26,500 | 0 | 21,200 | 0 | 5,300 |
| 2024-05-10 | 0 | 25,900 | 0 | 20,300 | 0 | 5,600 |
| 2024-05-02 | 0 | 26,200 | 0 | 20,600 | 0 | 5,600 |
| 2024-04-26 | 0 | 26,400 | 0 | 21,100 | 0 | 5,300 |
| 2024-04-19 | 0 | 26,500 | 0 | 21,100 | 0 | 5,400 |
| 2024-04-12 | 0 | 26,800 | 0 | 21,500 | 0 | 5,300 |
| 2024-04-05 | 0 | 27,000 | 0 | 21,700 | 0 | 5,300 |
| 2024-03-29 | 0 | 26,900 | 0 | 21,600 | 0 | 5,300 |
| 2024-03-22 | 0 | 27,300 | 0 | 21,500 | 0 | 5,800 |
| 2024-03-15 | 0 | 26,700 | 0 | 20,800 | 0 | 5,900 |
| 2024-03-08 | 0 | 25,900 | 0 | 20,800 | 0 | 5,100 |
| 2024-03-01 | 0 | 27,700 | 0 | 22,600 | 0 | 5,100 |
| 2024-02-22 | 0 | 27,800 | 0 | 22,700 | 0 | 5,100 |
| 2024-02-16 | 0 | 27,900 | 0 | 22,800 | 0 | 5,100 |
| 2024-02-09 | 0 | 26,300 | 0 | 20,900 | 0 | 5,400 |
| 2024-02-02 | 0 | 26,700 | 0 | 21,300 | 0 | 5,400 |
| 2024-01-26 | 0 | 28,800 | 0 | 21,600 | 0 | 7,200 |
| 2024-01-19 | 0 | 28,100 | 0 | 21,100 | 0 | 7,000 |
| 2024-01-12 | 0 | 28,300 | 0 | 21,200 | 0 | 7,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250514 | 15:30 | Ｇ－ビーブレイク | 2025年6月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20250514 | 15:30 | Ｇ－ビーブレイク | 業績予想の修正に関するお知らせ |
| 20250218 | 16:00 | Ｇ－ビーブレイク | 2025年6月期 第2四半期（中間期）決算説明資料 |
| 20250212 | 15:30 | Ｇ－ビーブレイク | 2025年6月期 第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241112 | 15:30 | Ｇ－ビーブレイク | 2025年6月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240925 | 15:00 | Ｇ－ビーブレイク | 事業計画及び成長可能性に関する事項 |
| 20240821 | 15:00 | Ｇ－ビーブレイク | 2024年6月期 決算説明資料 |
| 20240813 | 15:00 | Ｇ－ビーブレイク | 2024年6月期 決算短信〔日本基準〕（非連結） |
| 20240513 | 15:00 | Ｇ－ビーブレイク | 2024年6月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240220 | 08:50 | Ｇ－ビーブレイク | 2024年6月期 第2四半期決算説明資料 |
| 20240213 | 15:00 | Ｇ－ビーブレイク | 2024年6月期 第2四半期決算短信〔日本基準〕（非連結） |
| 20240213 | 15:00 | Ｇ－ビーブレイク | 特別利益の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3986 | 2 | IR資料 | IR情報 | ビーブレイクシステムズ | 2024-06-14 12:05:15 |
| 3986 | 2 | 有価証券報告書 | IR情報 | ビーブレイクシステムズ | 2024-06-14 12:05:14 |
| 3986 | 2 | 決算短信 | IR情報 | ビーブレイクシステムズ | 2024-06-14 12:05:12 |
| 3986 | 2 | IR情報 | ビーブレイクシステムズ | 2024-06-14 12:05:04 |
| 3986 | 2 | IRニュース | IR情報 | ビーブレイクシステムズ | 2024-06-14 11:10:54 |
| 3986 | 3 | クラウドワークフローシステムMA-EYES｜株式会社ビーブレイクシステムズ | 2024-06-18 06:44:47 |
| 3986 | 3 | インボイス制度（適格請求書等保存方式）とは｜クラウドERPシステム MA-EYES | 2024-06-18 06:44:45 |
| 3986 | 3 | システム開発業に特化したクラウドERP「MA-EYESnc」｜ 株式会社ビーブレイクシステムズ | 2024-06-18 06:44:44 |