4075--ブレインズ-【情報・通信業】【ソフト開発】企業向けに人工知能を活用したソフトを提供
売上高:10530-当期純利益:1220-総資産:18360-時価:3873459----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503106836996836981,4006101%102%42%100%104%104%89%102%
20250311688688688688400-1099%100%29%101%105%104%88%100%
202503126857006856921,4004101%101%350%101%104%102%89%101%
202503136947046937041,10012102%101%79%▲▲101%102%101%90%103%
202503147047106937106,7006101%101%609%▲▲▲101%100%100%92%104%
202503177107287057158,9005101%101%133%▲▲▲▲100%100%96%93%104%
202503187157247107182,7003100%100%30%▲▲▲▲▲100%100%94%95%105%
202503197207257137214,2003100%100%156%▲▲▲▲▲▲99%101%89%97%105%
202503217147277107101,800-1198%99%43%98%98%88%95%104%
202503247207207007064,200-499%98%233%▼▼100%99%89%96%103%
202503257147146957132,4007101%100%57%100%98%89%99%104%
202503267207207137181,2005101%100%50%▲▲100%100%90%100%105%
20250327710713707707600-1198%100%50%102%99%92%98%103%
202503286957126957091,9002100%102%317%99%97%91%98%104%
202503316996996916916,500-1897%99%342%103%88%94%96%101%
2025040169170969070990018103%103%14%99%85%93%98%104%
20250402694694689689700-2097%99%78%102%88%98%96%100%
202504036606806606757,400-1498%102%1057%▼▼93%89%98%94%100%
2025040465965960061011,600-6590%93%157%▼▼▼103%104%113%85%100%
202504085765995765922,800-1897%103%24%▼▼▼▼94%108%111%82%100%
202504095845845505514,500-4193%94%161%▼▼▼▼▼101%110%113%76%100%
202504105725905725803,10029105%101%69%102%106%119%80%105%
202504115755855705853,3005101%102%106%▲▲101%106%115%81%106%
202504145956225956013,80016103%101%115%▲▲▲101%102%110%83%109%
202504156236316216291,70028105%101%45%▲▲▲▲97%98%108%87%114%
202504166306316086093,200-2097%97%188%100%106%113%84%111%
20250417605616605607500-2100%100%16%▼▼104%105%112%84%110%
2025041861063361063390026104%104%180%96%97%107%88%115%
20250421643643620620400-1398%96%44%100%103%110%86%113%
20250422620620615619600-1100%100%150%▼▼102%103%109%86%112%
202504236286396256391,20020103%102%200%96%101%107%89%116%
202504246406406116172,800-2297%96%233%101%105%111%87%112%
202504256156246156241,0007101%101%36%102%102%109%88%113%
2025042862763862763880014102%102%80%▲▲101%100%107%90%116%
2025043064064864064860010102%101%75%▲▲▲100%98%106%91%118%
20250501648648640645800-3100%100%133%99%107%108%94%117%
202505026386606296319,900-1498%99%1238%▼▼98%105%106%93%115%
202505076516606386383,5007101%98%35%100%106%111%98%116%
20250508636636635635400-3100%100%11%99%103%109%98%115%
202505096456456386384003100%99%100%107%106%111%98%116%
202505126386866386835,60045107%107%1400%▲▲99%99%103%100%118%
20250513683683673673500-1099%99%9%98%101%104%99%115%
202505146796796666661,100-799%98%220%▼▼98%103%106%98%111%
202505156656696506505,200-1698%98%473%▼▼▼104%105%109%95%107%
202505166506756506752,70025104%104%52%99%98%103%99%111%
202505196856856726781,5003100%99%56%▲▲100%97%103%99%112%
202505206886886836851,0007101%100%67%▲▲▲99%96%103%100%111%
202505216876876776811,400-499%99%140%98%99%104%99%110%
202505226746746636632,100-1897%98%150%▼▼101%104%106%97%107%
202505236616696596691,6006101%101%76%99%103%0%98%108%
202505266696696606611,300-899%99%81%98%103%0%96%107%
202505276626636436473,500-1498%98%269%▼▼102%105%0%94%104%
202505286546746546707,10023104%102%203%102%105%0%98%106%
202505296746876736872,80017103%102%39%▲▲98%104%0%100%109%
2025053068073565666460,600-2397%98%2164%101%103%0%97%105%
2025060268070266068411,50020103%101%19%101%104%0%100%108%
202506036746846706834,800-1100%101%42%104%0%0%99%108%
202506046787106787064,90023103%104%102%100%0%0%100%111%
202506056917066886942,700-1298%100%55%101%0%0%98%109%
202506066997056927033,6009101%101%133%%%%100%109%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30040,000028,300011,700
2025-05-23036,800026,500010,300
2025-05-16034,900025,40009,500
2025-05-09033,800024,60009,200
2025-05-02034,200025,10009,100
2025-04-25035,400025,200010,200
2025-04-18034,800025,00009,800
2025-04-11035,700024,800010,900
2025-04-04041,000025,900015,100
2025-03-28039,600027,500012,100
2025-03-21039,500027,500012,000
2025-03-14040,200028,200012,000
2025-03-07039,200026,700012,500
2025-02-28041,200026,900014,300
2025-02-21042,400025,600016,800
2025-02-14041,400024,100017,300
2025-02-07041,300023,900017,400
2025-01-31044,200024,200020,000
2025-01-24047,600025,400022,200
2025-01-17052,400027,200025,200
2025-01-10053,500026,800026,700
2024-12-27056,500027,400029,100
2024-12-20057,800028,500029,300
2024-12-131,30068,8001,30029,900038,900
2024-12-06068,200030,600037,600
2024-11-29067,000030,100036,900
2024-11-22065,900029,800036,100
2024-11-15063,700029,900033,800
2024-11-08061,000029,900031,100
2024-11-01058,500029,300029,200
2024-10-25056,800028,900027,900
2024-10-18056,700028,800027,900
2024-10-11059,400029,600029,800
2024-10-04059,100029,100030,000
2024-09-27063,900029,700034,200
2024-09-20067,100029,800037,300
2024-09-13077,000031,900045,100
2024-09-06080,200032,400047,800
2024-08-30084,900031,200053,700
2024-08-23084,700029,400055,300
2024-08-16090,100029,700060,400
2024-08-09091,000029,800061,200
2024-08-02092,000035,500056,500
2024-07-26095,600035,000060,600
2024-07-19099,700035,300064,400
2024-07-12200104,60020034,900069,700
2024-07-050110,100040,400069,700
2024-06-280115,500041,900073,600
2024-06-210114,900042,100072,800
2024-06-140126,600043,300083,300
2024-06-070119,900042,000077,900
2024-05-310122,400042,700079,700
2024-05-240132,600046,700085,900
2024-05-170134,700046,700088,000
2024-05-100138,700047,300091,400
2024-05-020140,800048,400092,400
2024-04-260143,700049,700094,000
2024-04-190147,700050,200097,500
2024-04-120153,100050,6000102,500
2024-04-050151,100049,1000102,000
2024-03-290175,600052,9000122,700
2024-03-220185,500055,9000129,600
2024-03-15900182,40090051,8000130,600
2024-03-080201,400053,0000148,400
2024-03-010237,300054,5000182,800
2024-02-220242,400047,7000194,700
2024-02-160212,600046,3000166,300
2024-02-090209,200057,0000152,200
2024-02-020226,400066,7000159,700
2024-01-2611,200277,50011,200125,5000152,000
2024-01-192,200257,3002,200133,1000124,200
2024-01-12091,700057,900033,800

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 INTERNATIONAL26,7000.47%-5,50063971762666920,500
2024-12-25 GOLDMAN SACHS INTERNATIONAL32,2000.57%-6,80065865864064111,800
2024-12-17 GOLDMAN SACHS INTERNATIONAL39,0000.69%-2,70066068063867520,400
2024-12-16 GOLDMAN SACHS INTERNATIONAL41,7000.74%-14,30070071066066070,900
2024-12-11 GOLDMAN SACHS INTERNATIONAL56,0000.99%-4,8006736756716754,600
2024-09-09 GOLDMAN SACHS INTERNATIONAL60,8001.09%-5,7005716065716066,100
2024-08-07 GOLDMAN SACHS INTERNATIONAL66,5001.19%-5,7005906185756188,100
2024-08-02 GOLDMAN SACHS INTERNATIONAL72,2001.29%-5,30068668663563711,000
2024-07-26 GOLDMAN SACHS INTERNATIONAL77,5001.39%-4,5007297437137177,500
2024-07-17 GOLDMAN SACHS INTERNATIONAL82,0001.47%-6,40077679177178011,900
2024-07-08 GOLDMAN SACHS INTERNATIONAL88,4001.58%-6,0007417527357365,800
2024-06-26 GOLDMAN SACHS INTERNATIONAL94,4001.69%-4,6007607747597594,400
2024-06-19 GOLDMAN SACHS INTERNATIONAL99,0001.77%-6,10075275270171026,800
2024-06-17 GOLDMAN SACHS INTERNATIONAL105,1001.88%-5,40077981277079154,500
2024-04-26 GOLDMAN SACHS INTERNATIONAL110,5001.98%-5,40080783280182012,700
2024-04-16 GOLDMAN SACHS INTERNATIONAL115,9002.08%-3,10081283981082319,000
2024-03-12 GOLDMAN SACHS INTERNATIONAL119,0002.13%3,8009651,0849511,07378,600

TDnet更新情報

報告日strtime銘柄タイトル
2025031415:30G-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)
2025031415:30G-ブレインズ 2025年7月期第2四半期決算説明資料
2025011015:30G-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
2025010615:30G-ブレインズ 自己株式の取得状況に関するお知らせ
2024121315:30G-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)
2024121315:30G-ブレインズ 法人税等調整額(益)の計上に関するお知らせ
2024121315:30G-ブレインズ 2025年7月期第1四半期決算説明資料
2024120215:30G-ブレインズ 自己株式の取得状況に関するお知らせ
2024110115:00G-ブレインズ 自己株式の取得状況に関するお知らせ
2024102915:00G-ブレインズ 事業計画及び成長可能性に関する事項
2024100115:00G-ブレインズ 自己株式の取得状況に関するお知らせ
2024091315:00G-ブレインズ 2024年7月期決算短信[日本基準](非連結)
2024091315:00G-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
2024091315:00G-ブレインズ 2024年7月期決算説明資料
2024091315:00G-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
2024061415:00G-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)
2024061415:00G-ブレインズ 2024年7月期第3四半期決算説明資料
2024031415:00G-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)
2024031415:00G-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