| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 620 | 625 | 619 | 624 | 4,500 | 0 | 100% | 101% | 155% | -- | 100% | 101% | 103% | 79% | 102% |
| 20250311 | 618 | 626 | 618 | 620 | 1,700 | -4 | 99% | 100% | 38% | ▼ | 101% | 101% | 103% | 86% | 101% |
| 20250312 | 618 | 626 | 617 | 622 | 1,500 | 2 | 100% | 101% | 88% | ▲ | 100% | 100% | 101% | 88% | 101% |
| 20250313 | 626 | 627 | 622 | 627 | 1,200 | 5 | 101% | 100% | 80% | ▲▲ | 100% | 100% | 100% | 88% | 102% |
| 20250314 | 626 | 632 | 623 | 623 | 1,900 | -4 | 99% | 100% | 158% | ▼ | 100% | 100% | 99% | 88% | 101% |
| 20250317 | 628 | 633 | 624 | 626 | 1,300 | 3 | 100% | 100% | 68% | ▲ | 100% | 100% | 100% | 96% | 102% |
| 20250318 | 626 | 632 | 625 | 627 | 1,500 | 1 | 100% | 100% | 115% | ▲▲ | 100% | 101% | 97% | 96% | 102% |
| 20250319 | 623 | 626 | 622 | 622 | 1,400 | -5 | 99% | 100% | 93% | ▼ | 99% | 100% | 93% | 96% | 101% |
| 20250321 | 632 | 633 | 625 | 625 | 1,000 | 3 | 100% | 99% | 71% | ▲ | 100% | 101% | 92% | 97% | 102% |
| 20250324 | 626 | 627 | 626 | 626 | 1,600 | 1 | 100% | 100% | 160% | ▲▲ | 100% | 101% | 92% | 99% | 102% |
| 20250325 | 626 | 630 | 626 | 628 | 1,000 | 2 | 100% | 100% | 63% | ▲▲▲ | 100% | 100% | 93% | 100% | 102% |
| 20250326 | 626 | 633 | 626 | 629 | 2,600 | 1 | 100% | 100% | 260% | ▲▲▲▲ | 100% | 100% | 93% | 100% | 102% |
| 20250327 | 627 | 634 | 627 | 629 | 1,700 | 0 | 100% | 100% | 65% | -- | 101% | 99% | 92% | 100% | 102% |
| 20250328 | 630 | 635 | 630 | 635 | 600 | 6 | 101% | 101% | 35% | ▲ | 100% | 96% | 93% | 100% | 103% |
| 20250331 | 627 | 630 | 620 | 624 | 5,000 | -11 | 98% | 100% | 833% | ▼ | 99% | 94% | 95% | 98% | 101% |
| 20250401 | 624 | 626 | 619 | 619 | 2,900 | -5 | 99% | 99% | 58% | ▼▼ | 101% | 86% | 95% | 97% | 101% |
| 20250402 | 620 | 632 | 620 | 624 | 2,600 | 5 | 101% | 101% | 90% | ▲ | 98% | 88% | 96% | 98% | 101% |
| 20250403 | 617 | 617 | 599 | 602 | 10,600 | -22 | 96% | 98% | 408% | ▼ | 98% | 91% | 98% | 95% | 100% |
| 20250404 | 600 | 601 | 549 | 588 | 12,600 | -14 | 98% | 98% | 119% | ▼▼ | 100% | 107% | 113% | 93% | 100% |
| 20250408 | 520 | 543 | 517 | 518 | 8,600 | -70 | 88% | 100% | 68% | ▼▼▼ | 103% | 109% | 115% | 82% | 100% |
| 20250409 | 521 | 535 | 513 | 535 | 3,900 | 17 | 103% | 103% | 45% | ▲ | 99% | 106% | 110% | 84% | 103% |
| 20250410 | 544 | 554 | 540 | 540 | 5,900 | 5 | 101% | 99% | 151% | ▲▲ | 102% | 108% | 112% | 85% | 104% |
| 20250411 | 535 | 548 | 535 | 548 | 600 | 8 | 101% | 102% | 10% | ▲▲▲ | 101% | 104% | 109% | 86% | 106% |
| 20250414 | 548 | 583 | 548 | 555 | 3,700 | 7 | 101% | 101% | 617% | ▲▲▲▲ | 102% | 103% | 107% | 87% | 107% |
| 20250415 | 557 | 574 | 557 | 567 | 1,100 | 12 | 102% | 102% | 30% | ▲▲▲▲▲ | 102% | 101% | 105% | 89% | 109% |
| 20250416 | 567 | 583 | 567 | 577 | 700 | 10 | 102% | 102% | 64% | ▲▲▲▲▲▲ | 97% | 100% | 103% | 91% | 111% |
| 20250417 | 580 | 582 | 560 | 561 | 3,300 | -16 | 97% | 97% | 471% | ▼ | 101% | 103% | 106% | 88% | 108% |
| 20250418 | 561 | 578 | 561 | 568 | 400 | 7 | 101% | 101% | 12% | ▲ | 102% | 103% | 106% | 89% | 110% |
| 20250421 | 560 | 573 | 560 | 573 | 1,300 | 5 | 101% | 102% | 325% | ▲▲ | 96% | 101% | 102% | 90% | 111% |
| 20250422 | 583 | 600 | 557 | 559 | 18,700 | -14 | 98% | 96% | 1438% | ▼ | 102% | 104% | 105% | 88% | 108% |
| 20250423 | 567 | 581 | 562 | 580 | 2,200 | 21 | 104% | 102% | 12% | ▲ | 99% | 101% | 102% | 91% | 112% |
| 20250424 | 582 | 591 | 575 | 575 | 2,000 | -5 | 99% | 99% | 91% | ▼ | 100% | 101% | 103% | 91% | 111% |
| 20250428 | 575 | 575 | 575 | 575 | 200 | 0 | 100% | 100% | 10% | -- | 102% | 104% | 103% | 91% | 111% |
| 20250501 | 574 | 597 | 574 | 587 | 4,300 | 12 | 102% | 102% | 2150% | ▲ | 101% | 102% | 101% | 94% | 113% |
| 20250502 | 587 | 590 | 568 | 590 | 4,400 | 3 | 101% | 101% | 102% | ▲▲ | 98% | 99% | 99% | 95% | 114% |
| 20250507 | 596 | 598 | 583 | 583 | 2,600 | -7 | 99% | 98% | 59% | ▼ | 100% | 100% | 102% | 93% | 113% |
| 20250508 | 583 | 585 | 582 | 582 | 400 | -1 | 100% | 100% | 15% | ▼▼ | 103% | 102% | 102% | 97% | 112% |
| 20250509 | 582 | 597 | 582 | 597 | 1,800 | 15 | 103% | 103% | 450% | ▲ | 100% | 100% | 99% | 100% | 115% |
| 20250512 | 592 | 598 | 592 | 592 | 1,700 | -5 | 99% | 100% | 94% | ▼ | 98% | 98% | 98% | 99% | 114% |
| 20250513 | 597 | 597 | 581 | 583 | 3,100 | -9 | 98% | 98% | 182% | ▼▼ | 100% | 102% | 101% | 98% | 109% |
| 20250514 | 579 | 583 | 578 | 578 | 1,700 | -5 | 99% | 100% | 55% | ▼▼▼ | 103% | 103% | 101% | 97% | 107% |
| 20250515 | 578 | 593 | 578 | 593 | 300 | 15 | 103% | 103% | 18% | ▲ | 99% | 100% | 100% | 99% | 108% |
| 20250516 | 587 | 587 | 580 | 583 | 800 | -10 | 98% | 99% | 267% | ▼ | 98% | 100% | 99% | 98% | 105% |
| 20250519 | 592 | 592 | 581 | 581 | 400 | -2 | 100% | 98% | 50% | ▼▼ | 101% | 101% | 100% | 97% | 104% |
| 20250520 | 585 | 597 | 585 | 593 | 3,800 | 12 | 102% | 101% | 950% | ▲ | 100% | 99% | 100% | 99% | 106% |
| 20250521 | 586 | 587 | 586 | 587 | 800 | -6 | 99% | 100% | 21% | ▼ | 100% | 99% | 100% | 98% | 105% |
| 20250522 | 586 | 595 | 586 | 586 | 800 | -1 | 100% | 100% | 100% | ▼▼ | 101% | 99% | 100% | 98% | 105% |
| 20250523 | 587 | 593 | 587 | 592 | 400 | 6 | 101% | 101% | 50% | ▲ | 99% | 102% | 0% | 99% | 106% |
| 20250526 | 571 | 583 | 567 | 567 | 17,200 | -25 | 96% | 99% | 4300% | ▼ | 102% | 102% | 0% | 95% | 101% |
| 20250527 | 570 | 581 | 570 | 581 | 700 | 14 | 102% | 102% | 4% | ▲ | 99% | 101% | 0% | 97% | 102% |
| 20250528 | 582 | 583 | 578 | 578 | 500 | -3 | 99% | 99% | 71% | ▼ | 101% | 101% | 0% | 97% | 102% |
| 20250529 | 578 | 584 | 578 | 583 | 700 | 5 | 101% | 101% | 140% | ▲ | 102% | 101% | 0% | 98% | 103% |
| 20250530 | 573 | 583 | 571 | 583 | 400 | 0 | 100% | 102% | 57% | -- | 101% | 101% | 0% | 98% | 103% |
| 20250602 | 580 | 584 | 580 | 584 | 300 | 1 | 100% | 101% | 75% | ▲ | 100% | 100% | 0% | 98% | 103% |
| 20250603 | 584 | 588 | 584 | 585 | 500 | 1 | 100% | 100% | 167% | ▲▲ | 99% | 0% | 0% | 98% | 103% |
| 20250604 | 586 | 586 | 580 | 580 | 800 | -5 | 99% | 99% | 160% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20250605 | 580 | 580 | 580 | 580 | 300 | 0 | 100% | 100% | 38% | -- | 100% | 0% | 0% | 97% | 102% |
| 20250606 | 586 | 586 | 585 | 585 | 300 | 5 | 101% | 100% | 100% | ▲ | % | % | % | 99% | 103% |
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 | 160,100 | 0 | 114,000 | 0 | 46,100 |
| 2025-05-23 | 0 | 156,300 | 0 | 110,800 | 0 | 45,500 |
| 2025-05-16 | 0 | 158,400 | 0 | 112,700 | 0 | 45,700 |
| 2025-05-09 | 0 | 158,500 | 0 | 110,700 | 0 | 47,800 |
| 2025-05-02 | 0 | 159,700 | 0 | 111,700 | 0 | 48,000 |
| 2025-04-25 | 0 | 159,300 | 0 | 107,700 | 0 | 51,600 |
| 2025-04-18 | 0 | 161,400 | 0 | 107,500 | 0 | 53,900 |
| 2025-04-11 | 0 | 160,300 | 0 | 105,200 | 0 | 55,100 |
| 2025-04-04 | 0 | 162,500 | 0 | 101,800 | 0 | 60,700 |
| 2025-03-28 | 0 | 155,000 | 0 | 92,600 | 0 | 62,400 |
| 2025-03-21 | 0 | 163,600 | 0 | 100,400 | 0 | 63,200 |
| 2025-03-14 | 0 | 164,100 | 0 | 100,000 | 0 | 64,100 |
| 2025-03-07 | 0 | 165,700 | 0 | 100,600 | 0 | 65,100 |
| 2025-02-28 | 0 | 165,400 | 0 | 98,400 | 0 | 67,000 |
| 2025-02-21 | 0 | 167,100 | 0 | 95,300 | 0 | 71,800 |
| 2025-02-14 | 0 | 175,000 | 0 | 89,900 | 0 | 85,100 |
| 2025-02-07 | 0 | 185,800 | 0 | 82,600 | 0 | 103,200 |
| 2025-01-31 | 0 | 92,900 | 0 | 72,500 | 0 | 20,400 |
| 2025-01-24 | 0 | 94,100 | 0 | 71,800 | 0 | 22,300 |
| 2025-01-17 | 0 | 103,300 | 0 | 81,000 | 0 | 22,300 |
| 2025-01-10 | 0 | 101,600 | 0 | 81,500 | 0 | 20,100 |
| 2024-12-27 | 0 | 101,600 | 0 | 80,100 | 0 | 21,500 |
| 2024-12-20 | 0 | 98,200 | 0 | 80,100 | 0 | 18,100 |
| 2024-12-13 | 0 | 109,900 | 0 | 79,800 | 0 | 30,100 |
| 2024-12-06 | 0 | 112,600 | 0 | 79,100 | 0 | 33,500 |
| 2024-11-29 | 0 | 106,300 | 0 | 79,200 | 0 | 27,100 |
| 2024-11-22 | 0 | 104,700 | 0 | 78,900 | 0 | 25,800 |
| 2024-11-15 | 0 | 104,500 | 0 | 78,500 | 0 | 26,000 |
| 2024-11-08 | 0 | 115,900 | 0 | 78,000 | 0 | 37,900 |
| 2024-11-01 | 0 | 105,300 | 0 | 77,700 | 0 | 27,600 |
| 2024-10-25 | 0 | 105,800 | 0 | 77,500 | 0 | 28,300 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-03 | UBS AG | 15,400 | 0.69% | ▼ | -1,800 | 614 | 625 | 613 | 615 | 3,000 |
| 2025-02-25 | UBS AG | 17,200 | 0.78% | ▼ | -1,900 | 621 | 631 | 618 | 618 | 7,100 |
| 2025-02-19 | UBS AG | 19,100 | 0.86% | ▼ | -1,200 | 646 | 648 | 644 | 646 | 7,000 |
| 2025-02-17 | UBS AG | 20,300 | 0.92% | ▼ | 654 | 657 | 650 | 654 | 14,200 | |
| 2025-02-10 | UBS AG | 22,500 | 1.02% | ▲ | 3,900 | 730 | 730 | 705 | 706 | 45,300 |
| 2025-02-10 | UBS AG | 22,500 | 1.02% | ▲ | 3,900 | 730 | 730 | 705 | 706 | 45,300 |
| 2025-02-07 | UBS AG | 18,600 | 0.84% | ▲ | 1,700 | 803 | 835 | 718 | 719 | 203,600 |
| 2025-02-07 | UBS AG | 18,600 | 0.84% | ▲ | 803 | 835 | 718 | 719 | 203,600 | |
| 2025-02-06 | UBS AG | 16,900 | 0.76% | ▲ | 939 | 1,021 | 788 | 788 | 963,500 | |
| 2025-02-06 | UBS AG | 16,900 | 0.76% | ▲ | 939 | 1,021 | 788 | 788 | 963,500 | |
| 2024-03-04 | UBS AG | 11,000 | 0.49% | ▼ | -2,000 | 891 | 931 | 835 | 836 | 40,800 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 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 |
| 4020 | 2 | 有価証券報告書 - ビートレンド株式会社 | 2024-06-14 12:09:43 |