| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 719 | 723 | 715 | 717 | 3,100 | -3 | 100% | 100% | 115% | ▼▼▼▼▼▼ | 100% | 100% | 96% | 90% | 100% |
| 20240726 | 717 | 726 | 716 | 716 | 1,100 | -1 | 100% | 100% | 35% | ▼▼▼▼▼▼▼ | 101% | 100% | 96% | 90% | 100% |
| 20240729 | 719 | 727 | 718 | 726 | 3,000 | 10 | 101% | 101% | 273% | ▲ | 100% | 96% | 96% | 91% | 101% |
| 20240730 | 720 | 720 | 720 | 720 | 300 | -6 | 99% | 100% | 10% | ▼ | 100% | 92% | 96% | 90% | 101% |
| 20240731 | 717 | 725 | 717 | 720 | 600 | 0 | 100% | 100% | 200% | -- | 99% | 94% | 95% | 90% | 101% |
| 20240801 | 724 | 724 | 717 | 718 | 6,400 | -2 | 100% | 99% | 1067% | ▼ | 98% | 96% | 97% | 90% | 100% |
| 20240802 | 710 | 710 | 694 | 694 | 17,100 | -24 | 97% | 98% | 267% | ▼▼ | 95% | 100% | 103% | 89% | 100% |
| 20240805 | 675 | 675 | 634 | 638 | 15,700 | -56 | 92% | 95% | 92% | ▼▼▼ | 103% | 106% | 108% | 87% | 100% |
| 20240806 | 638 | 679 | 637 | 658 | 5,700 | 20 | 103% | 103% | 36% | ▲ | 103% | 105% | 105% | 90% | 103% |
| 20240807 | 659 | 679 | 644 | 679 | 2,400 | 21 | 103% | 103% | 42% | ▲▲ | 99% | 102% | 102% | 93% | 106% |
| 20240808 | 679 | 690 | 675 | 675 | 3,500 | -4 | 99% | 99% | 146% | ▼ | 100% | 101% | 102% | 92% | 106% |
| 20240809 | 676 | 690 | 676 | 676 | 300 | 1 | 100% | 100% | 9% | ▲ | 98% | 98% | 99% | 92% | 106% |
| 20240813 | 696 | 696 | 679 | 679 | 2,000 | 3 | 100% | 98% | 667% | ▲▲ | 103% | 101% | 103% | 93% | 106% |
| 20240814 | 671 | 692 | 671 | 691 | 2,700 | 12 | 102% | 103% | 135% | ▲▲▲ | 99% | 99% | 101% | 94% | 108% |
| 20240815 | 687 | 691 | 679 | 682 | 15,000 | -9 | 99% | 99% | 556% | ▼ | 100% | 101% | 101% | 93% | 107% |
| 20240816 | 683 | 691 | 681 | 682 | 5,600 | 0 | 100% | 100% | 37% | -- | 99% | 101% | 101% | 94% | 107% |
| 20240819 | 683 | 688 | 677 | 677 | 2,300 | -5 | 99% | 99% | 41% | ▼ | 99% | 100% | 101% | 93% | 106% |
| 20240820 | 684 | 685 | 678 | 680 | 2,200 | 3 | 100% | 99% | 96% | ▲ | 100% | 101% | 101% | 94% | 107% |
| 20240821 | 680 | 688 | 680 | 681 | 1,000 | 1 | 100% | 100% | 45% | ▲▲ | 100% | 100% | 101% | 94% | 107% |
| 20240822 | 687 | 688 | 684 | 687 | 1,600 | 6 | 101% | 100% | 160% | ▲▲▲ | 100% | 100% | 101% | 95% | 108% |
| 20240823 | 685 | 685 | 682 | 682 | 300 | -5 | 99% | 100% | 19% | ▼ | 100% | 101% | 101% | 94% | 107% |
| 20240826 | 685 | 689 | 682 | 685 | 4,300 | 3 | 100% | 100% | 1433% | ▲ | 101% | 101% | 101% | 94% | 107% |
| 20240827 | 685 | 690 | 683 | 689 | 15,200 | 4 | 101% | 101% | 353% | ▲▲ | 99% | 100% | 101% | 96% | 108% |
| 20240828 | 689 | 695 | 685 | 685 | 3,000 | -4 | 99% | 99% | 20% | ▼ | 100% | 101% | 102% | 95% | 107% |
| 20240829 | 684 | 689 | 683 | 686 | 800 | 1 | 100% | 100% | 27% | ▲ | 101% | 99% | 101% | 96% | 108% |
| 20240830 | 685 | 692 | 685 | 692 | 3,200 | 6 | 101% | 101% | 400% | ▲▲ | 100% | 98% | 101% | 100% | 108% |
| 20240902 | 690 | 699 | 682 | 689 | 4,600 | -3 | 100% | 100% | 144% | ▼ | 100% | 98% | 101% | 100% | 108% |
| 20240903 | 691 | 695 | 689 | 690 | 3,000 | 1 | 100% | 100% | 65% | ▲ | 100% | 99% | 102% | 100% | 105% |
| 20240904 | 684 | 684 | 675 | 681 | 3,200 | -9 | 99% | 100% | 107% | ▼ | 100% | 99% | 102% | 98% | 101% |
| 20240905 | 679 | 680 | 675 | 678 | 1,500 | -3 | 100% | 100% | 47% | ▼▼ | 100% | 100% | 102% | 98% | 100% |
| 20240906 | 678 | 679 | 673 | 679 | 2,500 | 1 | 100% | 100% | 167% | ▲ | 100% | 101% | 103% | 98% | 100% |
| 20240909 | 669 | 677 | 655 | 672 | 3,100 | -7 | 99% | 100% | 124% | ▼ | 101% | 102% | 105% | 97% | 100% |
| 20240910 | 668 | 677 | 667 | 675 | 700 | 3 | 100% | 101% | 23% | ▲ | 100% | 103% | 106% | 98% | 100% |
| 20240911 | 665 | 667 | 665 | 666 | 2,800 | -9 | 99% | 100% | 400% | ▼ | 100% | 103% | 105% | 96% | 100% |
| 20240912 | 676 | 679 | 670 | 679 | 1,700 | 13 | 102% | 100% | 61% | ▲ | 101% | 103% | 105% | 98% | 102% |
| 20240913 | 672 | 679 | 672 | 679 | 900 | 0 | 100% | 101% | 53% | -- | 100% | 100% | 104% | 98% | 102% |
| 20240917 | 683 | 683 | 673 | 680 | 13,200 | 1 | 100% | 100% | 1467% | ▲ | 101% | 100% | 105% | 98% | 102% |
| 20240918 | 677 | 687 | 677 | 687 | 200 | 7 | 101% | 101% | 2% | ▲▲ | 100% | 98% | 102% | 99% | 103% |
| 20240919 | 696 | 696 | 695 | 695 | 300 | 8 | 101% | 100% | 150% | ▲▲▲ | 98% | 99% | 102% | 100% | 104% |
| 20240920 | 697 | 698 | 683 | 683 | 2,600 | -12 | 98% | 98% | 867% | ▼ | 99% | 101% | 104% | 98% | 103% |
| 20240924 | 683 | 683 | 673 | 676 | 2,900 | -7 | 99% | 99% | 112% | ▼▼ | 100% | 102% | 105% | 97% | 102% |
| 20240925 | 676 | 685 | 675 | 678 | 1,000 | 2 | 100% | 100% | 34% | ▲ | 99% | 100% | 103% | 98% | 102% |
| 20240926 | 687 | 688 | 679 | 680 | 400 | 2 | 100% | 99% | 40% | ▲▲ | 100% | 100% | 103% | 98% | 102% |
| 20240927 | 689 | 689 | 689 | 689 | 100 | 9 | 101% | 100% | 25% | ▲▲▲ | 100% | 103% | 106% | 99% | 103% |
| 20240930 | 672 | 672 | 668 | 671 | 2,100 | -18 | 97% | 100% | 2100% | ▼ | 101% | 101% | 104% | 97% | 101% |
| 20241001 | 681 | 687 | 681 | 687 | 200 | 16 | 102% | 101% | 10% | ▲ | 100% | 102% | 104% | 99% | 103% |
| 20241002 | 679 | 679 | 677 | 678 | 800 | -9 | 99% | 100% | 400% | ▼ | 102% | 103% | 104% | 98% | 102% |
| 20241003 | 679 | 690 | 679 | 690 | 2,600 | 12 | 102% | 102% | 325% | ▲ | 100% | 103% | 102% | 99% | 104% |
| 20241007 | 688 | 690 | 681 | 690 | 1,400 | 0 | 100% | 100% | 54% | -- | 99% | 102% | 0% | 99% | 104% |
| 20241008 | 697 | 697 | 682 | 690 | 300 | 0 | 100% | 99% | 21% | -- | 100% | 102% | 0% | 99% | 104% |
| 20241009 | 692 | 697 | 687 | 692 | 600 | 2 | 100% | 100% | 200% | ▲ | 101% | 102% | 0% | 100% | 104% |
| 20241010 | 692 | 701 | 691 | 701 | 1,500 | 9 | 101% | 101% | 250% | ▲▲ | 101% | 101% | 0% | 100% | 105% |
| 20241011 | 699 | 708 | 690 | 708 | 5,700 | 7 | 101% | 101% | 380% | ▲▲▲ | 100% | 100% | 0% | 100% | 106% |
| 20241015 | 708 | 709 | 697 | 707 | 900 | -1 | 100% | 100% | 16% | ▼ | 98% | 100% | 0% | 100% | 105% |
| 20241016 | 707 | 710 | 693 | 695 | 1,900 | -12 | 98% | 98% | 211% | ▼▼ | 101% | 101% | 0% | 98% | 104% |
| 20241017 | 700 | 707 | 700 | 705 | 1,400 | 10 | 101% | 101% | 74% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20241018 | 712 | 712 | 696 | 709 | 1,100 | 4 | 101% | 100% | 79% | ▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20241021 | 709 | 709 | 709 | 709 | 100 | 0 | 100% | 100% | 9% | -- | 100% | 0% | 0% | 100% | 106% |
| 20241022 | 707 | 707 | 697 | 705 | 700 | -4 | 99% | 100% | 700% | ▼ | % | % | % | 99% | 105% |
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 | 104,700 | 0 | 77,200 | 0 | 27,500 |
| 2024-10-11 | 0 | 107,700 | 0 | 77,000 | 0 | 30,700 |
| 2024-10-04 | 0 | 108,300 | 0 | 76,700 | 0 | 31,600 |
| 2024-09-27 | 0 | 123,300 | 0 | 88,800 | 0 | 34,500 |
| 2024-09-20 | 0 | 125,300 | 0 | 88,600 | 0 | 36,700 |
| 2024-09-13 | 0 | 112,400 | 0 | 76,200 | 0 | 36,200 |
| 2024-09-06 | 0 | 113,900 | 0 | 75,600 | 0 | 38,300 |
| 2024-08-30 | 0 | 113,100 | 0 | 75,600 | 0 | 37,500 |
| 2024-08-23 | 0 | 119,500 | 0 | 83,200 | 0 | 36,300 |
| 2024-08-16 | 0 | 119,800 | 0 | 81,900 | 0 | 37,900 |
| 2024-08-09 | 0 | 119,600 | 0 | 80,900 | 0 | 38,700 |
| 2024-08-02 | 0 | 134,800 | 0 | 85,400 | 0 | 49,400 |
| 2024-07-26 | 0 | 143,100 | 0 | 92,200 | 0 | 50,900 |
| 2024-07-19 | 0 | 144,000 | 0 | 92,900 | 0 | 51,100 |
| 2024-07-12 | 0 | 145,300 | 0 | 92,200 | 0 | 53,100 |
| 2024-07-05 | 0 | 148,800 | 0 | 85,600 | 0 | 63,200 |
| 2024-06-28 | 0 | 145,200 | 0 | 83,700 | 0 | 61,500 |
| 2024-06-21 | 0 | 137,200 | 0 | 87,400 | 0 | 49,800 |
| 2024-06-14 | 0 | 114,900 | 0 | 73,300 | 0 | 41,600 |
| 2024-06-07 | 0 | 118,200 | 0 | 74,800 | 0 | 43,400 |
| 2024-05-31 | 0 | 118,300 | 0 | 75,300 | 0 | 43,000 |
| 2024-05-24 | 0 | 117,500 | 0 | 74,500 | 0 | 43,000 |
| 2024-05-17 | 0 | 120,700 | 0 | 76,300 | 0 | 44,400 |
| 2024-05-10 | 0 | 122,400 | 0 | 75,900 | 0 | 46,500 |
| 2024-05-02 | 0 | 122,200 | 0 | 74,900 | 0 | 47,300 |
| 2024-04-26 | 0 | 120,000 | 0 | 72,300 | 0 | 47,700 |
| 2024-04-19 | 0 | 118,500 | 0 | 69,500 | 0 | 49,000 |
| 2024-04-12 | 0 | 125,700 | 0 | 70,200 | 0 | 55,500 |
| 2024-04-05 | 0 | 126,000 | 0 | 70,600 | 0 | 55,400 |
| 2024-03-29 | 0 | 117,200 | 0 | 74,100 | 0 | 43,100 |
| 2024-03-22 | 0 | 118,200 | 0 | 75,000 | 0 | 43,200 |
| 2024-03-15 | 0 | 115,400 | 0 | 70,900 | 0 | 44,500 |
| 2024-03-08 | 0 | 107,100 | 0 | 62,100 | 0 | 45,000 |
| 2024-03-01 | 0 | 97,000 | 0 | 56,600 | 0 | 40,400 |
| 2024-02-22 | 0 | 98,000 | 0 | 53,700 | 0 | 44,300 |
| 2024-02-16 | 0 | 109,100 | 0 | 54,900 | 0 | 54,200 |
| 2024-02-09 | 0 | 91,600 | 0 | 51,800 | 0 | 39,800 |
| 2024-02-02 | 0 | 70,300 | 0 | 55,400 | 0 | 14,900 |
| 2024-01-26 | 0 | 70,400 | 0 | 55,100 | 0 | 15,300 |
| 2024-01-19 | 0 | 68,800 | 0 | 54,200 | 0 | 14,600 |
| 2024-01-12 | 0 | 66,600 | 0 | 52,800 | 0 | 13,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-04 | UBS AG | 11,000 | 0.49% | ▼ | -2,000 | 891 | 931 | 835 | 836 | 40,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 15:30 | Ｇ－ビートレンド | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240814 | 15:30 | Ｇ－ビートレンド | 2024年12月期 第２四半期（中間期）決算説明資料 |
| 20240531 | 15:30 | Ｇ－ビートレンド | 募集新株予約権（有償ストック・オプション）の発行内容確定に関するお知らせ |
| 20240515 | 15:30 | Ｇ－ビートレンド | 2024年12月期第１四半期決算説明資料 |
| 20240515 | 15:30 | Ｇ－ビートレンド | 募集新株予約権（有償ストック・オプション）の発行に関するお知らせ |
| 20240515 | 15:30 | Ｇ－ビートレンド | 2024年12月期 第１四半期 決算短信〔日本基準〕（非連結） |
| 20240229 | 15:30 | Ｇ－ビートレンド | 取締役候補者選任、監査役辞任及び監査役候補者選任に関するお知らせ |
| 20240214 | 15:30 | Ｇ－ビートレンド | 2023年12月期 決算短信 [日本基準] （非連結） |
| 20240214 | 15:30 | Ｇ－ビートレンド | 2023年12月期 決算説明資料 |
| 20240214 | 15:30 | Ｇ－ビートレンド | 事業計画及び成長可能性に関する事項 |
| 20240213 | 15:30 | Ｇ－ビートレンド | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240205 | 15:30 | Ｇ－ビートレンド | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4020 | 1 | ビートレンド株式会社 - ビートレンド スマートCRMプラットフォーム『betrend』を提供し、企業や店舗におけるスマートフォンや携帯電話を活用した販促を強力に支援します。 | 2024-10-23 09:25:28 |
| 4020 | 2 | 株主・投資家の皆様からのお問い合わせ - ビートレンド株式会社 | 2024-06-18 12:13:51 |
| 4020 | 2 | 免責事項 - ビートレンド株式会社 | 2024-06-14 12:09:58 |
| 4020 | 2 | 電子公告 - ビートレンド株式会社 | 2024-06-14 12:09:56 |
| 4020 | 2 | よくあるご質問 - ビートレンド株式会社 | 2024-06-14 12:09:54 |
| 4020 | 2 | 個人投資家の皆様へ - ビートレンド株式会社 | 2024-06-14 12:09:52 |
| 4020 | 2 | IRスケジュール - ビートレンド株式会社 | 2024-06-14 12:09:50 |
| 4020 | 2 | 株主総会 - ビートレンド株式会社 | 2024-06-14 12:09:49 |
| 4020 | 2 | 株式情報 - ビートレンド株式会社 | 2024-06-14 12:09:47 |
| 4020 | 2 | IR資料 - ビートレンド株式会社 | 2024-06-14 12:09:45 |