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 | 683 | 699 | 683 | 698 | 1,400 | 6 | 101% | 102% | 42% | ▲ | 100% | 104% | 104% | 89% | 102% |
20250311 | 688 | 688 | 688 | 688 | 400 | -10 | 99% | 100% | 29% | ▼ | 101% | 105% | 104% | 88% | 100% |
20250312 | 685 | 700 | 685 | 692 | 1,400 | 4 | 101% | 101% | 350% | ▲ | 101% | 104% | 102% | 89% | 101% |
20250313 | 694 | 704 | 693 | 704 | 1,100 | 12 | 102% | 101% | 79% | ▲▲ | 101% | 102% | 101% | 90% | 103% |
20250314 | 704 | 710 | 693 | 710 | 6,700 | 6 | 101% | 101% | 609% | ▲▲▲ | 101% | 100% | 100% | 92% | 104% |
20250317 | 710 | 728 | 705 | 715 | 8,900 | 5 | 101% | 101% | 133% | ▲▲▲▲ | 100% | 100% | 96% | 93% | 104% |
20250318 | 715 | 724 | 710 | 718 | 2,700 | 3 | 100% | 100% | 30% | ▲▲▲▲▲ | 100% | 100% | 94% | 95% | 105% |
20250319 | 720 | 725 | 713 | 721 | 4,200 | 3 | 100% | 100% | 156% | ▲▲▲▲▲▲ | 99% | 101% | 89% | 97% | 105% |
20250321 | 714 | 727 | 710 | 710 | 1,800 | -11 | 98% | 99% | 43% | ▼ | 98% | 98% | 88% | 95% | 104% |
20250324 | 720 | 720 | 700 | 706 | 4,200 | -4 | 99% | 98% | 233% | ▼▼ | 100% | 99% | 89% | 96% | 103% |
20250325 | 714 | 714 | 695 | 713 | 2,400 | 7 | 101% | 100% | 57% | ▲ | 100% | 98% | 89% | 99% | 104% |
20250326 | 720 | 720 | 713 | 718 | 1,200 | 5 | 101% | 100% | 50% | ▲▲ | 100% | 100% | 90% | 100% | 105% |
20250327 | 710 | 713 | 707 | 707 | 600 | -11 | 98% | 100% | 50% | ▼ | 102% | 99% | 92% | 98% | 103% |
20250328 | 695 | 712 | 695 | 709 | 1,900 | 2 | 100% | 102% | 317% | ▲ | 99% | 97% | 91% | 98% | 104% |
20250331 | 699 | 699 | 691 | 691 | 6,500 | -18 | 97% | 99% | 342% | ▼ | 103% | 88% | 94% | 96% | 101% |
20250401 | 691 | 709 | 690 | 709 | 900 | 18 | 103% | 103% | 14% | ▲ | 99% | 85% | 93% | 98% | 104% |
20250402 | 694 | 694 | 689 | 689 | 700 | -20 | 97% | 99% | 78% | ▼ | 102% | 88% | 98% | 96% | 100% |
20250403 | 660 | 680 | 660 | 675 | 7,400 | -14 | 98% | 102% | 1057% | ▼▼ | 93% | 89% | 98% | 94% | 100% |
20250404 | 659 | 659 | 600 | 610 | 11,600 | -65 | 90% | 93% | 157% | ▼▼▼ | 103% | 104% | 113% | 85% | 100% |
20250408 | 576 | 599 | 576 | 592 | 2,800 | -18 | 97% | 103% | 24% | ▼▼▼▼ | 94% | 108% | 111% | 82% | 100% |
20250409 | 584 | 584 | 550 | 551 | 4,500 | -41 | 93% | 94% | 161% | ▼▼▼▼▼ | 101% | 110% | 113% | 76% | 100% |
20250410 | 572 | 590 | 572 | 580 | 3,100 | 29 | 105% | 101% | 69% | ▲ | 102% | 106% | 119% | 80% | 105% |
20250411 | 575 | 585 | 570 | 585 | 3,300 | 5 | 101% | 102% | 106% | ▲▲ | 101% | 106% | 115% | 81% | 106% |
20250414 | 595 | 622 | 595 | 601 | 3,800 | 16 | 103% | 101% | 115% | ▲▲▲ | 101% | 102% | 110% | 83% | 109% |
20250415 | 623 | 631 | 621 | 629 | 1,700 | 28 | 105% | 101% | 45% | ▲▲▲▲ | 97% | 98% | 108% | 87% | 114% |
20250416 | 630 | 631 | 608 | 609 | 3,200 | -20 | 97% | 97% | 188% | ▼ | 100% | 106% | 113% | 84% | 111% |
20250417 | 605 | 616 | 605 | 607 | 500 | -2 | 100% | 100% | 16% | ▼▼ | 104% | 105% | 112% | 84% | 110% |
20250418 | 610 | 633 | 610 | 633 | 900 | 26 | 104% | 104% | 180% | ▲ | 96% | 97% | 107% | 88% | 115% |
20250421 | 643 | 643 | 620 | 620 | 400 | -13 | 98% | 96% | 44% | ▼ | 100% | 103% | 110% | 86% | 113% |
20250422 | 620 | 620 | 615 | 619 | 600 | -1 | 100% | 100% | 150% | ▼▼ | 102% | 103% | 109% | 86% | 112% |
20250423 | 628 | 639 | 625 | 639 | 1,200 | 20 | 103% | 102% | 200% | ▲ | 96% | 101% | 107% | 89% | 116% |
20250424 | 640 | 640 | 611 | 617 | 2,800 | -22 | 97% | 96% | 233% | ▼ | 101% | 105% | 111% | 87% | 112% |
20250425 | 615 | 624 | 615 | 624 | 1,000 | 7 | 101% | 101% | 36% | ▲ | 102% | 102% | 109% | 88% | 113% |
20250428 | 627 | 638 | 627 | 638 | 800 | 14 | 102% | 102% | 80% | ▲▲ | 101% | 100% | 107% | 90% | 116% |
20250430 | 640 | 648 | 640 | 648 | 600 | 10 | 102% | 101% | 75% | ▲▲▲ | 100% | 98% | 106% | 91% | 118% |
20250501 | 648 | 648 | 640 | 645 | 800 | -3 | 100% | 100% | 133% | ▼ | 99% | 107% | 108% | 94% | 117% |
20250502 | 638 | 660 | 629 | 631 | 9,900 | -14 | 98% | 99% | 1238% | ▼▼ | 98% | 105% | 106% | 93% | 115% |
20250507 | 651 | 660 | 638 | 638 | 3,500 | 7 | 101% | 98% | 35% | ▲ | 100% | 106% | 111% | 98% | 116% |
20250508 | 636 | 636 | 635 | 635 | 400 | -3 | 100% | 100% | 11% | ▼ | 99% | 103% | 109% | 98% | 115% |
20250509 | 645 | 645 | 638 | 638 | 400 | 3 | 100% | 99% | 100% | ▲ | 107% | 106% | 111% | 98% | 116% |
20250512 | 638 | 686 | 638 | 683 | 5,600 | 45 | 107% | 107% | 1400% | ▲▲ | 99% | 99% | 103% | 100% | 118% |
20250513 | 683 | 683 | 673 | 673 | 500 | -10 | 99% | 99% | 9% | ▼ | 98% | 101% | 104% | 99% | 115% |
20250514 | 679 | 679 | 666 | 666 | 1,100 | -7 | 99% | 98% | 220% | ▼▼ | 98% | 103% | 106% | 98% | 111% |
20250515 | 665 | 669 | 650 | 650 | 5,200 | -16 | 98% | 98% | 473% | ▼▼▼ | 104% | 105% | 109% | 95% | 107% |
20250516 | 650 | 675 | 650 | 675 | 2,700 | 25 | 104% | 104% | 52% | ▲ | 99% | 98% | 103% | 99% | 111% |
20250519 | 685 | 685 | 672 | 678 | 1,500 | 3 | 100% | 99% | 56% | ▲▲ | 100% | 97% | 103% | 99% | 112% |
20250520 | 688 | 688 | 683 | 685 | 1,000 | 7 | 101% | 100% | 67% | ▲▲▲ | 99% | 96% | 103% | 100% | 111% |
20250521 | 687 | 687 | 677 | 681 | 1,400 | -4 | 99% | 99% | 140% | ▼ | 98% | 99% | 104% | 99% | 110% |
20250522 | 674 | 674 | 663 | 663 | 2,100 | -18 | 97% | 98% | 150% | ▼▼ | 101% | 104% | 106% | 97% | 107% |
20250523 | 661 | 669 | 659 | 669 | 1,600 | 6 | 101% | 101% | 76% | ▲ | 99% | 103% | 0% | 98% | 108% |
20250526 | 669 | 669 | 660 | 661 | 1,300 | -8 | 99% | 99% | 81% | ▼ | 98% | 103% | 0% | 96% | 107% |
20250527 | 662 | 663 | 643 | 647 | 3,500 | -14 | 98% | 98% | 269% | ▼▼ | 102% | 105% | 0% | 94% | 104% |
20250528 | 654 | 674 | 654 | 670 | 7,100 | 23 | 104% | 102% | 203% | ▲ | 102% | 105% | 0% | 98% | 106% |
20250529 | 674 | 687 | 673 | 687 | 2,800 | 17 | 103% | 102% | 39% | ▲▲ | 98% | 104% | 0% | 100% | 109% |
20250530 | 680 | 735 | 656 | 664 | 60,600 | -23 | 97% | 98% | 2164% | ▼ | 101% | 103% | 0% | 97% | 105% |
20250602 | 680 | 702 | 660 | 684 | 11,500 | 20 | 103% | 101% | 19% | ▲ | 101% | 104% | 0% | 100% | 108% |
20250603 | 674 | 684 | 670 | 683 | 4,800 | -1 | 100% | 101% | 42% | ▼ | 104% | 0% | 0% | 99% | 108% |
20250604 | 678 | 710 | 678 | 706 | 4,900 | 23 | 103% | 104% | 102% | ▲ | 100% | 0% | 0% | 100% | 111% |
20250605 | 691 | 706 | 688 | 694 | 2,700 | -12 | 98% | 100% | 55% | ▼ | 101% | 0% | 0% | 98% | 109% |
20250606 | 699 | 705 | 692 | 703 | 3,600 | 9 | 101% | 101% | 133% | ▲ | % | % | % | 100% | 109% |
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 | 40,000 | 0 | 28,300 | 0 | 11,700 |
2025-05-23 | 0 | 36,800 | 0 | 26,500 | 0 | 10,300 |
2025-05-16 | 0 | 34,900 | 0 | 25,400 | 0 | 9,500 |
2025-05-09 | 0 | 33,800 | 0 | 24,600 | 0 | 9,200 |
2025-05-02 | 0 | 34,200 | 0 | 25,100 | 0 | 9,100 |
2025-04-25 | 0 | 35,400 | 0 | 25,200 | 0 | 10,200 |
2025-04-18 | 0 | 34,800 | 0 | 25,000 | 0 | 9,800 |
2025-04-11 | 0 | 35,700 | 0 | 24,800 | 0 | 10,900 |
2025-04-04 | 0 | 41,000 | 0 | 25,900 | 0 | 15,100 |
2025-03-28 | 0 | 39,600 | 0 | 27,500 | 0 | 12,100 |
2025-03-21 | 0 | 39,500 | 0 | 27,500 | 0 | 12,000 |
2025-03-14 | 0 | 40,200 | 0 | 28,200 | 0 | 12,000 |
2025-03-07 | 0 | 39,200 | 0 | 26,700 | 0 | 12,500 |
2025-02-28 | 0 | 41,200 | 0 | 26,900 | 0 | 14,300 |
2025-02-21 | 0 | 42,400 | 0 | 25,600 | 0 | 16,800 |
2025-02-14 | 0 | 41,400 | 0 | 24,100 | 0 | 17,300 |
2025-02-07 | 0 | 41,300 | 0 | 23,900 | 0 | 17,400 |
2025-01-31 | 0 | 44,200 | 0 | 24,200 | 0 | 20,000 |
2025-01-24 | 0 | 47,600 | 0 | 25,400 | 0 | 22,200 |
2025-01-17 | 0 | 52,400 | 0 | 27,200 | 0 | 25,200 |
2025-01-10 | 0 | 53,500 | 0 | 26,800 | 0 | 26,700 |
2024-12-27 | 0 | 56,500 | 0 | 27,400 | 0 | 29,100 |
2024-12-20 | 0 | 57,800 | 0 | 28,500 | 0 | 29,300 |
2024-12-13 | 1,300 | 68,800 | 1,300 | 29,900 | 0 | 38,900 |
2024-12-06 | 0 | 68,200 | 0 | 30,600 | 0 | 37,600 |
2024-11-29 | 0 | 67,000 | 0 | 30,100 | 0 | 36,900 |
2024-11-22 | 0 | 65,900 | 0 | 29,800 | 0 | 36,100 |
2024-11-15 | 0 | 63,700 | 0 | 29,900 | 0 | 33,800 |
2024-11-08 | 0 | 61,000 | 0 | 29,900 | 0 | 31,100 |
2024-11-01 | 0 | 58,500 | 0 | 29,300 | 0 | 29,200 |
2024-10-25 | 0 | 56,800 | 0 | 28,900 | 0 | 27,900 |
2024-10-18 | 0 | 56,700 | 0 | 28,800 | 0 | 27,900 |
2024-10-11 | 0 | 59,400 | 0 | 29,600 | 0 | 29,800 |
2024-10-04 | 0 | 59,100 | 0 | 29,100 | 0 | 30,000 |
2024-09-27 | 0 | 63,900 | 0 | 29,700 | 0 | 34,200 |
2024-09-20 | 0 | 67,100 | 0 | 29,800 | 0 | 37,300 |
2024-09-13 | 0 | 77,000 | 0 | 31,900 | 0 | 45,100 |
2024-09-06 | 0 | 80,200 | 0 | 32,400 | 0 | 47,800 |
2024-08-30 | 0 | 84,900 | 0 | 31,200 | 0 | 53,700 |
2024-08-23 | 0 | 84,700 | 0 | 29,400 | 0 | 55,300 |
2024-08-16 | 0 | 90,100 | 0 | 29,700 | 0 | 60,400 |
2024-08-09 | 0 | 91,000 | 0 | 29,800 | 0 | 61,200 |
2024-08-02 | 0 | 92,000 | 0 | 35,500 | 0 | 56,500 |
2024-07-26 | 0 | 95,600 | 0 | 35,000 | 0 | 60,600 |
2024-07-19 | 0 | 99,700 | 0 | 35,300 | 0 | 64,400 |
2024-07-12 | 200 | 104,600 | 200 | 34,900 | 0 | 69,700 |
2024-07-05 | 0 | 110,100 | 0 | 40,400 | 0 | 69,700 |
2024-06-28 | 0 | 115,500 | 0 | 41,900 | 0 | 73,600 |
2024-06-21 | 0 | 114,900 | 0 | 42,100 | 0 | 72,800 |
2024-06-14 | 0 | 126,600 | 0 | 43,300 | 0 | 83,300 |
2024-06-07 | 0 | 119,900 | 0 | 42,000 | 0 | 77,900 |
2024-05-31 | 0 | 122,400 | 0 | 42,700 | 0 | 79,700 |
2024-05-24 | 0 | 132,600 | 0 | 46,700 | 0 | 85,900 |
2024-05-17 | 0 | 134,700 | 0 | 46,700 | 0 | 88,000 |
2024-05-10 | 0 | 138,700 | 0 | 47,300 | 0 | 91,400 |
2024-05-02 | 0 | 140,800 | 0 | 48,400 | 0 | 92,400 |
2024-04-26 | 0 | 143,700 | 0 | 49,700 | 0 | 94,000 |
2024-04-19 | 0 | 147,700 | 0 | 50,200 | 0 | 97,500 |
2024-04-12 | 0 | 153,100 | 0 | 50,600 | 0 | 102,500 |
2024-04-05 | 0 | 151,100 | 0 | 49,100 | 0 | 102,000 |
2024-03-29 | 0 | 175,600 | 0 | 52,900 | 0 | 122,700 |
2024-03-22 | 0 | 185,500 | 0 | 55,900 | 0 | 129,600 |
2024-03-15 | 900 | 182,400 | 900 | 51,800 | 0 | 130,600 |
2024-03-08 | 0 | 201,400 | 0 | 53,000 | 0 | 148,400 |
2024-03-01 | 0 | 237,300 | 0 | 54,500 | 0 | 182,800 |
2024-02-22 | 0 | 242,400 | 0 | 47,700 | 0 | 194,700 |
2024-02-16 | 0 | 212,600 | 0 | 46,300 | 0 | 166,300 |
2024-02-09 | 0 | 209,200 | 0 | 57,000 | 0 | 152,200 |
2024-02-02 | 0 | 226,400 | 0 | 66,700 | 0 | 159,700 |
2024-01-26 | 11,200 | 277,500 | 11,200 | 125,500 | 0 | 152,000 |
2024-01-19 | 2,200 | 257,300 | 2,200 | 133,100 | 0 | 124,200 |
2024-01-12 | 0 | 91,700 | 0 | 57,900 | 0 | 33,800 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-12-27 | GOLDMAN SACHS INTERNATIONAL | 26,700 | 0.47% | ▼ | -5,500 | 639 | 717 | 626 | 669 | 20,500 |
2024-12-25 | GOLDMAN SACHS INTERNATIONAL | 32,200 | 0.57% | ▼ | -6,800 | 658 | 658 | 640 | 641 | 11,800 |
2024-12-17 | GOLDMAN SACHS INTERNATIONAL | 39,000 | 0.69% | ▼ | -2,700 | 660 | 680 | 638 | 675 | 20,400 |
2024-12-16 | GOLDMAN SACHS INTERNATIONAL | 41,700 | 0.74% | ▼ | -14,300 | 700 | 710 | 660 | 660 | 70,900 |
2024-12-11 | GOLDMAN SACHS INTERNATIONAL | 56,000 | 0.99% | ▼ | -4,800 | 673 | 675 | 671 | 675 | 4,600 |
2024-09-09 | GOLDMAN SACHS INTERNATIONAL | 60,800 | 1.09% | ▼ | -5,700 | 571 | 606 | 571 | 606 | 6,100 |
2024-08-07 | GOLDMAN SACHS INTERNATIONAL | 66,500 | 1.19% | ▼ | -5,700 | 590 | 618 | 575 | 618 | 8,100 |
2024-08-02 | GOLDMAN SACHS INTERNATIONAL | 72,200 | 1.29% | ▼ | -5,300 | 686 | 686 | 635 | 637 | 11,000 |
2024-07-26 | GOLDMAN SACHS INTERNATIONAL | 77,500 | 1.39% | ▼ | -4,500 | 729 | 743 | 713 | 717 | 7,500 |
2024-07-17 | GOLDMAN SACHS INTERNATIONAL | 82,000 | 1.47% | ▼ | -6,400 | 776 | 791 | 771 | 780 | 11,900 |
2024-07-08 | GOLDMAN SACHS INTERNATIONAL | 88,400 | 1.58% | ▼ | -6,000 | 741 | 752 | 735 | 736 | 5,800 |
2024-06-26 | GOLDMAN SACHS INTERNATIONAL | 94,400 | 1.69% | ▼ | -4,600 | 760 | 774 | 759 | 759 | 4,400 |
2024-06-19 | GOLDMAN SACHS INTERNATIONAL | 99,000 | 1.77% | ▼ | -6,100 | 752 | 752 | 701 | 710 | 26,800 |
2024-06-17 | GOLDMAN SACHS INTERNATIONAL | 105,100 | 1.88% | ▼ | -5,400 | 779 | 812 | 770 | 791 | 54,500 |
2024-04-26 | GOLDMAN SACHS INTERNATIONAL | 110,500 | 1.98% | ▼ | -5,400 | 807 | 832 | 801 | 820 | 12,700 |
2024-04-16 | GOLDMAN SACHS INTERNATIONAL | 115,900 | 2.08% | ▼ | -3,100 | 812 | 839 | 810 | 823 | 19,000 |
2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 119,000 | 2.13% | ▲ | 3,800 | 965 | 1,084 | 951 | 1,073 | 78,600 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250314 | 15:30 | G-ブレインズ | 2025年7月期第2四半期(中間期)決算短信[日本基準](非連結) |
20250314 | 15:30 | G-ブレインズ | 2025年7月期第2四半期決算説明資料 |
20250110 | 15:30 | G-ブレインズ | 自己株式の取得結果及び取得終了に関するお知らせ |
20250106 | 15:30 | G-ブレインズ | 自己株式の取得状況に関するお知らせ |
20241213 | 15:30 | G-ブレインズ | 2025年7月期第1四半期決算短信[日本基準](非連結) |
20241213 | 15:30 | G-ブレインズ | 法人税等調整額(益)の計上に関するお知らせ |
20241213 | 15:30 | G-ブレインズ | 2025年7月期第1四半期決算説明資料 |
20241202 | 15:30 | G-ブレインズ | 自己株式の取得状況に関するお知らせ |
20241101 | 15:00 | G-ブレインズ | 自己株式の取得状況に関するお知らせ |
20241029 | 15:00 | G-ブレインズ | 事業計画及び成長可能性に関する事項 |
20241001 | 15:00 | G-ブレインズ | 自己株式の取得状況に関するお知らせ |
20240913 | 15:00 | G-ブレインズ | 2024年7月期決算短信[日本基準](非連結) |
20240913 | 15:00 | G-ブレインズ | 通期業績予想と実績値との差異に関するお知らせ |
20240913 | 15:00 | G-ブレインズ | 2024年7月期決算説明資料 |
20240913 | 15:00 | G-ブレインズ | 自己株式取得に係る事項の決定に関するお知らせ |
20240614 | 15:00 | G-ブレインズ | 2024年7月期第3四半期決算短信[日本基準](非連結) |
20240614 | 15:00 | G-ブレインズ | 2024年7月期第3四半期決算説明資料 |
20240314 | 15:00 | G-ブレインズ | 2024年7月期第2四半期決算短信[日本基準](非連結) |
20240314 | 15:00 | G-ブレインズ | 2024年7月期第2四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4075 | 1 | ブレインズテクノロジー株式会社 | 2025-06-06 18:25:03 |
4075 | 2 | 免責事項 | ブレインズテクノロジー株式会社 | 2024-06-18 12:16:45 |
4075 | 2 | 電子公告 | ブレインズテクノロジー株式会社 | 2024-06-18 12:16:44 |
4075 | 2 | よくあるご質問 | ブレインズテクノロジー株式会社 | 2024-06-18 12:16:42 |
4075 | 2 | IRカレンダー | ブレインズテクノロジー株式会社 | 2024-06-18 12:16:41 |
4075 | 2 | 株主総会 | ブレインズテクノロジー株式会社 | 2024-06-18 12:16:40 |
4075 | 2 | IR資料 | ブレインズテクノロジー株式会社 | 2024-06-18 12:16:38 |
4075 | 2 | 有価証券報告書 | ブレインズテクノロジー株式会社 | 2024-06-18 12:16:36 |
4075 | 2 | 決算説明資料 | ブレインズテクノロジー株式会社 | 2024-06-18 12:16:35 |
4075 | 2 | 個人投資家の皆様へ | ブレインズテクノロジー株式会社 | 2024-06-14 18:47:45 |