| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240726 | 1,530 | 1,550 | 1,491 | 1,531 | 700 | 1 | 100% | 100% | 37% | ▲ | 100% | 98% | 103% | 87% | 100% |
| 20240729 | 1,531 | 1,531 | 1,531 | 1,531 | 100 | 0 | 100% | 100% | 14% | -- | 101% | 95% | 103% | 87% | 100% |
| 20240730 | 1,532 | 1,543 | 1,502 | 1,543 | 1,200 | 12 | 101% | 101% | 1200% | ▲ | 100% | 92% | 104% | 88% | 101% |
| 20240731 | 1,515 | 1,515 | 1,515 | 1,515 | 200 | -28 | 98% | 100% | 17% | ▼ | 100% | 98% | 104% | 88% | 100% |
| 20240801 | 1,504 | 1,504 | 1,504 | 1,504 | 200 | -11 | 99% | 100% | 100% | ▼▼ | 104% | 105% | 112% | 88% | 100% |
| 20240802 | 1,404 | 1,464 | 1,394 | 1,463 | 3,100 | -41 | 97% | 104% | 1550% | ▼▼▼ | 106% | 110% | 119% | 85% | 100% |
| 20240805 | 1,320 | 1,395 | 1,261 | 1,394 | 10,100 | -69 | 95% | 106% | 326% | ▼▼▼▼ | 96% | 105% | 111% | 81% | 100% |
| 20240806 | 1,416 | 1,445 | 1,308 | 1,354 | 4,400 | -40 | 97% | 96% | 44% | ▼▼▼▼▼ | 109% | 110% | 116% | 81% | 100% |
| 20240807 | 1,350 | 1,517 | 1,289 | 1,475 | 3,400 | 121 | 109% | 109% | 77% | ▲ | 100% | 107% | 107% | 89% | 109% |
| 20240808 | 1,445 | 1,475 | 1,445 | 1,445 | 500 | -30 | 98% | 100% | 15% | ▼ | 98% | 106% | 105% | 87% | 107% |
| 20240809 | 1,475 | 1,475 | 1,416 | 1,446 | 400 | 1 | 100% | 98% | 80% | ▲ | 101% | 106% | 105% | 89% | 107% |
| 20240813 | 1,476 | 1,506 | 1,476 | 1,491 | 1,800 | 45 | 103% | 101% | 450% | ▲▲ | 99% | 106% | 104% | 92% | 110% |
| 20240814 | 1,486 | 1,486 | 1,431 | 1,468 | 1,200 | -23 | 98% | 99% | 67% | ▼ | 106% | 107% | 105% | 91% | 108% |
| 20240815 | 1,469 | 1,550 | 1,438 | 1,550 | 2,700 | 82 | 106% | 106% | 225% | ▲ | 101% | 101% | 99% | 96% | 114% |
| 20240816 | 1,550 | 1,575 | 1,531 | 1,561 | 5,100 | 11 | 101% | 101% | 189% | ▲▲ | 99% | 101% | 99% | 97% | 115% |
| 20240819 | 1,551 | 1,600 | 1,535 | 1,535 | 4,200 | -26 | 98% | 99% | 82% | ▼ | 102% | 101% | 98% | 96% | 113% |
| 20240820 | 1,540 | 1,597 | 1,520 | 1,569 | 4,800 | 34 | 102% | 102% | 114% | ▲ | 99% | 99% | 96% | 98% | 116% |
| 20240821 | 1,570 | 1,570 | 1,529 | 1,561 | 1,200 | -8 | 99% | 99% | 25% | ▼ | 102% | 101% | 98% | 99% | 115% |
| 20240822 | 1,541 | 1,571 | 1,521 | 1,571 | 1,200 | 10 | 101% | 102% | 100% | ▲ | 100% | 100% | 97% | 100% | 116% |
| 20240823 | 1,551 | 1,551 | 1,549 | 1,549 | 200 | -22 | 99% | 100% | 17% | ▼ | 102% | 102% | 100% | 99% | 114% |
| 20240826 | 1,509 | 1,557 | 1,501 | 1,537 | 700 | -12 | 99% | 102% | 350% | ▼▼ | 101% | 100% | 99% | 98% | 114% |
| 20240827 | 1,537 | 1,593 | 1,525 | 1,550 | 2,300 | 13 | 101% | 101% | 329% | ▲ | 100% | 101% | 100% | 99% | 114% |
| 20240828 | 1,512 | 1,512 | 1,512 | 1,512 | 200 | -38 | 98% | 100% | 9% | ▼ | 101% | 98% | 99% | 96% | 112% |
| 20240830 | 1,535 | 1,546 | 1,504 | 1,546 | 1,200 | 34 | 102% | 101% | 600% | ▲ | 99% | 97% | 98% | 98% | 114% |
| 20240902 | 1,550 | 1,587 | 1,516 | 1,533 | 800 | -13 | 99% | 99% | 67% | ▼ | 102% | 101% | 105% | 98% | 113% |
| 20240903 | 1,493 | 1,538 | 1,477 | 1,528 | 7,000 | -5 | 100% | 102% | 875% | ▼▼ | 100% | 100% | 104% | 97% | 113% |
| 20240904 | 1,504 | 1,504 | 1,504 | 1,504 | 100 | -24 | 98% | 100% | 1% | ▼▼▼ | 100% | 100% | 104% | 96% | 111% |
| 20240905 | 1,503 | 1,503 | 1,503 | 1,503 | 100 | -1 | 100% | 100% | 100% | ▼▼▼▼ | 100% | 98% | 104% | 96% | 104% |
| 20240906 | 1,502 | 1,502 | 1,502 | 1,502 | 100 | -1 | 100% | 100% | 100% | ▼▼▼▼▼ | 102% | 103% | 107% | 96% | 104% |
| 20240909 | 1,465 | 1,495 | 1,465 | 1,495 | 1,000 | -7 | 100% | 102% | 1000% | ▼▼▼▼▼▼ | 100% | 101% | 104% | 95% | 103% |
| 20240910 | 1,495 | 1,500 | 1,495 | 1,500 | 200 | 5 | 100% | 100% | 20% | ▲ | 100% | 103% | 107% | 95% | 102% |
| 20240911 | 1,460 | 1,480 | 1,435 | 1,465 | 800 | -35 | 98% | 100% | 400% | ▼ | 100% | 103% | 106% | 93% | 100% |
| 20240912 | 1,475 | 1,476 | 1,475 | 1,476 | 200 | 11 | 101% | 100% | 25% | ▲ | 100% | 101% | 104% | 94% | 101% |
| 20240920 | 1,506 | 1,506 | 1,506 | 1,506 | 200 | 30 | 102% | 100% | 100% | ▲▲ | 99% | 101% | 104% | 96% | 103% |
| 20240925 | 1,506 | 1,506 | 1,485 | 1,485 | 200 | -21 | 99% | 99% | 100% | ▼ | 100% | 103% | 103% | 95% | 101% |
| 20240926 | 1,510 | 1,510 | 1,503 | 1,503 | 500 | 18 | 101% | 100% | 250% | ▲ | 101% | 103% | 104% | 96% | 103% |
| 20240927 | 1,503 | 1,514 | 1,502 | 1,514 | 400 | 11 | 101% | 101% | 80% | ▲▲ | 100% | 104% | 104% | 96% | 103% |
| 20240930 | 1,498 | 1,498 | 1,498 | 1,498 | 100 | -16 | 99% | 100% | 25% | ▼ | 101% | 104% | 104% | 95% | 102% |
| 20241001 | 1,500 | 1,519 | 1,500 | 1,519 | 400 | 21 | 101% | 101% | 400% | ▲ | 100% | 100% | 100% | 98% | 104% |
| 20241002 | 1,559 | 1,559 | 1,552 | 1,552 | 400 | 33 | 102% | 100% | 100% | ▲▲ | 100% | 101% | 101% | 100% | 106% |
| 20241003 | 1,546 | 1,546 | 1,544 | 1,544 | 200 | -8 | 99% | 100% | 50% | ▼ | 101% | 101% | 101% | 99% | 105% |
| 20241004 | 1,544 | 1,562 | 1,544 | 1,561 | 1,700 | 17 | 101% | 101% | 850% | ▲ | 99% | 99% | 99% | 100% | 107% |
| 20241007 | 1,567 | 1,588 | 1,540 | 1,559 | 2,800 | -2 | 100% | 99% | 165% | ▼ | 100% | 100% | 0% | 100% | 106% |
| 20241008 | 1,555 | 1,555 | 1,555 | 1,555 | 100 | -4 | 100% | 100% | 4% | ▼▼ | 100% | 100% | 0% | 100% | 106% |
| 20241009 | 1,554 | 1,561 | 1,554 | 1,561 | 500 | 6 | 100% | 100% | 500% | ▲ | 100% | 99% | 0% | 100% | 107% |
| 20241010 | 1,558 | 1,558 | 1,558 | 1,558 | 100 | -3 | 100% | 100% | 20% | ▼ | 100% | 100% | 0% | 100% | 106% |
| 20241011 | 1,558 | 1,558 | 1,558 | 1,558 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 0% | 100% | 106% |
| 20241015 | 1,557 | 1,557 | 1,557 | 1,557 | 200 | -1 | 100% | 100% | 200% | ▼ | 100% | 101% | 0% | 100% | 106% |
| 20241016 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | -12 | 99% | 100% | 50% | ▼▼ | 100% | 100% | 0% | 99% | 105% |
| 20241017 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 0% | 0% | 99% | 105% |
| 20241018 | 1,558 | 1,562 | 1,555 | 1,559 | 900 | 14 | 101% | 100% | 900% | ▲ | 100% | 0% | 0% | 100% | 106% |
| 20241021 | 1,559 | 1,559 | 1,559 | 1,559 | 200 | 0 | 100% | 100% | 22% | -- | 100% | 0% | 0% | 100% | 106% |
| 20241022 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | -14 | 99% | 100% | 50% | ▼ | % | % | % | 99% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 1 | ビーブレイクシステムズ | ITで経営の今を変える、未来を変える | 2024-10-23 09:24:50 |
| 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 |