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:4264662----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
202407117287357157338,1001100%101%184%103%105%98%82%103%
2024071273575572975515,90022103%103%196%▲▲101%101%93%95%106%
2024071676680576677611,40021103%101%72%▲▲▲101%96%92%100%109%
2024071777679177178011,9004101%101%104%▲▲▲▲100%97%91%100%110%
202407187717757657702,900-1099%100%24%100%97%83%99%107%
202407197707717407717,6001100%100%262%96%94%82%99%105%
202407227767767427462,100-2597%96%28%99%97%85%96%102%
202407237497557407412,900-599%99%138%▼▼100%96%85%95%101%
2024072475075474275011,2009101%100%386%100%98%89%96%102%
202407257287387227266,500-2497%100%58%98%98%89%93%100%
202407267297437137177,500-999%98%115%▼▼101%98%91%92%100%
202407297157297157235,3006101%101%71%99%89%91%93%101%
202407307177297067088,600-1598%99%162%101%84%92%91%100%
202407317067207067114,6003100%101%53%99%87%92%91%100%
202408017087147017017,900-1099%99%172%93%91%95%90%100%
2024080268668663563711,000-6491%93%139%▼▼91%106%111%82%100%
2024080559059053753737,900-10084%91%345%▼▼▼109%115%121%69%100%
2024080654060054059116,30054110%109%43%105%105%111%76%110%
202408075906185756188,10027105%105%50%▲▲102%104%107%79%115%
202408086086296086231,0005101%102%12%▲▲▲99%102%105%80%116%
202408096236246096181,900-599%99%190%100%102%105%79%115%
202408136186196026193,4001100%100%179%102%103%106%79%115%
202408146096276016206,4001100%102%188%▲▲102%103%101%79%115%
202408156206346176344,70014102%102%73%▲▲▲100%102%98%82%118%
202408166356376296323,400-2100%100%72%99%103%106%82%118%
202408196286326206242,400-899%99%71%▼▼101%104%119%83%116%
202408206246286166286,6004101%101%275%102%104%119%84%117%
202408216276386236388,20010102%102%124%▲▲101%102%117%85%119%
202408226376496316468,1008101%101%99%▲▲▲101%100%120%89%120%
202408236416496416475001100%101%6%▲▲▲▲101%97%120%89%120%
202408266446536446522,2005101%101%440%▲▲▲▲▲100%96%121%90%121%
202408276486546306517,700-1100%100%350%98%95%120%92%121%
202408286546546406444,000-799%98%52%▼▼98%97%122%91%120%
202408296416416256254,000-1997%98%100%▼▼▼99%97%124%89%116%
202408306316316246248,000-1100%99%200%▼▼▼▼98%97%124%96%116%
202409026346346226222,300-2100%98%29%▼▼▼▼▼100%97%126%95%116%
202409036226406226234,1001100%100%178%97%99%128%96%105%
202409046236236036035,900-2097%97%144%103%104%133%92%100%
202409055966195966153,20012102%103%54%98%103%132%94%102%
202409066046075915916,000-2496%98%188%106%117%139%91%100%
202409095716065716066,10015103%106%102%101%122%130%93%103%
202409106116196036192,90013102%101%48%▲▲99%122%130%95%105%
202409116126186076073,500-1298%99%121%100%120%128%93%103%
202409126216236206221,40015102%100%40%109%126%129%95%105%
202409136156686156687,70046107%109%550%▲▲111%115%119%100%113%
2024091767075166874539,30077112%111%510%▲▲▲96%102%104%100%126%
2024091876879872574024,300-599%96%62%101%106%106%99%125%
202409197407487287488,1008101%101%33%103%102%104%100%127%
2024092075378075377212,30024103%103%152%▲▲98%98%101%100%131%
202409247757837627626,500-1099%98%53%109%101%107%99%129%
2024092572278572278510,80023103%109%166%97%92%0%100%133%
202409267957957687708,000-1598%97%74%99%103%0%98%130%
202409277697837547638,300-799%99%104%▼▼100%108%0%97%129%
202409307347437257327,600-3196%100%92%▼▼▼97%106%0%93%124%
202410017347397127157,400-1798%97%97%▼▼▼▼102%108%0%91%121%
202410027227347007348,40019103%102%114%109%107%0%94%124%
2024100372882072879535,00061108%109%417%▲▲98%98%0%100%135%
202410047907927767764,900-1998%98%14%99%0%0%98%131%
202410077817817667763,3000100%99%67%--100%0%0%98%131%
202410087837837537812,6005101%100%79%100%0%0%98%129%
202410097757797647741,900-799%100%73%%%%97%128%

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
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
2024-09-09 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
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