| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,420 | 3,420 | 3,320 | 3,345 | 2,800 | -5 | 100% | 98% | 42% | ▼ | 100% | 100% | 108% | 100% | 110% |
| 20240925 | 3,300 | 3,345 | 3,300 | 3,310 | 1,000 | -35 | 99% | 100% | 36% | ▼▼ | 100% | 99% | 107% | 99% | 109% |
| 20240926 | 3,345 | 3,365 | 3,310 | 3,360 | 4,500 | 50 | 102% | 100% | 450% | ▲ | 100% | 100% | 106% | 100% | 111% |
| 20240927 | 3,365 | 3,380 | 3,340 | 3,380 | 2,500 | 20 | 101% | 100% | 56% | ▲▲ | 104% | 106% | 112% | 100% | 112% |
| 20240930 | 3,170 | 3,330 | 3,160 | 3,285 | 7,400 | -95 | 97% | 104% | 296% | ▼ | 100% | 101% | 95% | 97% | 108% |
| 20241001 | 3,300 | 3,375 | 3,285 | 3,315 | 2,800 | 30 | 101% | 100% | 38% | ▲ | 98% | 102% | 95% | 98% | 109% |
| 20241002 | 3,290 | 3,315 | 3,235 | 3,235 | 2,000 | -80 | 98% | 98% | 71% | ▼ | 101% | 101% | 92% | 96% | 107% |
| 20241003 | 3,330 | 3,355 | 3,280 | 3,355 | 1,000 | 120 | 104% | 101% | 50% | ▲ | 100% | 103% | 92% | 99% | 111% |
| 20241004 | 3,340 | 3,350 | 3,315 | 3,325 | 1,800 | -30 | 99% | 100% | 180% | ▼ | 98% | 105% | 89% | 98% | 110% |
| 20241007 | 3,400 | 3,400 | 3,310 | 3,340 | 3,200 | 15 | 100% | 98% | 178% | ▲ | 100% | 107% | 91% | 99% | 110% |
| 20241008 | 3,345 | 3,345 | 3,295 | 3,345 | 1,600 | 5 | 100% | 100% | 50% | ▲▲ | 100% | 105% | 90% | 99% | 110% |
| 20241009 | 3,370 | 3,380 | 3,355 | 3,375 | 1,700 | 30 | 101% | 100% | 106% | ▲▲▲ | 101% | 92% | 89% | 100% | 111% |
| 20241010 | 3,400 | 3,510 | 3,380 | 3,450 | 11,900 | 75 | 102% | 101% | 700% | ▲▲▲▲ | 103% | 90% | 88% | 100% | 114% |
| 20241011 | 3,470 | 3,610 | 3,470 | 3,570 | 11,200 | 120 | 103% | 103% | 94% | ▲▲▲▲▲ | 97% | 84% | 84% | 100% | 115% |
| 20241015 | 3,640 | 3,665 | 3,500 | 3,535 | 26,200 | -35 | 99% | 97% | 234% | ▼ | 98% | 96% | 95% | 99% | 114% |
| 20241016 | 3,185 | 3,220 | 3,095 | 3,135 | 38,100 | -400 | 89% | 98% | 145% | ▼▼ | 97% | 93% | 95% | 88% | 101% |
| 20241017 | 3,205 | 3,205 | 3,110 | 3,120 | 8,000 | -15 | 100% | 97% | 21% | ▼▼▼ | 97% | 97% | 95% | 87% | 100% |
| 20241018 | 3,120 | 3,120 | 2,975 | 3,030 | 16,700 | -90 | 97% | 97% | 209% | ▼▼▼▼ | 102% | 101% | 99% | 85% | 100% |
| 20241021 | 3,010 | 3,070 | 3,005 | 3,065 | 3,100 | 35 | 101% | 102% | 19% | ▲ | 99% | 98% | 98% | 86% | 101% |
| 20241022 | 3,015 | 3,015 | 2,945 | 2,970 | 5,600 | -95 | 97% | 99% | 181% | ▼ | 100% | 102% | 101% | 83% | 100% |
| 20241023 | 2,950 | 2,959 | 2,925 | 2,952 | 4,100 | -18 | 99% | 100% | 73% | ▼▼ | 103% | 101% | 100% | 83% | 100% |
| 20241024 | 2,952 | 3,075 | 2,952 | 3,040 | 6,100 | 88 | 103% | 103% | 149% | ▲ | 96% | 100% | 97% | 85% | 103% |
| 20241025 | 3,045 | 3,045 | 2,865 | 2,909 | 8,600 | -131 | 96% | 96% | 141% | ▼ | 103% | 106% | 103% | 81% | 100% |
| 20241028 | 2,866 | 2,966 | 2,866 | 2,965 | 6,100 | 56 | 102% | 103% | 71% | ▲ | 101% | 100% | 98% | 83% | 102% |
| 20241029 | 2,980 | 3,055 | 2,918 | 2,996 | 5,100 | 31 | 101% | 101% | 84% | ▲▲ | 99% | 98% | 96% | 84% | 103% |
| 20241030 | 3,015 | 3,015 | 2,924 | 2,991 | 6,600 | -5 | 100% | 99% | 129% | ▼ | 102% | 99% | 96% | 84% | 103% |
| 20241031 | 2,995 | 3,045 | 2,960 | 3,040 | 4,000 | 49 | 102% | 102% | 61% | ▲ | 99% | 100% | 97% | 85% | 105% |
| 20241101 | 2,970 | 3,005 | 2,942 | 2,942 | 8,300 | -98 | 97% | 99% | 208% | ▼ | 100% | 100% | 97% | 82% | 101% |
| 20241105 | 2,969 | 2,981 | 2,916 | 2,969 | 6,800 | 27 | 101% | 100% | 82% | ▲ | 99% | 99% | 97% | 83% | 102% |
| 20241106 | 2,970 | 2,998 | 2,936 | 2,947 | 5,100 | -22 | 99% | 99% | 75% | ▼ | 100% | 100% | 98% | 83% | 101% |
| 20241107 | 2,950 | 2,999 | 2,950 | 2,960 | 1,000 | 13 | 100% | 100% | 20% | ▲ | 100% | 99% | 97% | 83% | 102% |
| 20241108 | 2,970 | 3,010 | 2,955 | 2,966 | 1,700 | 6 | 100% | 100% | 170% | ▲▲ | 100% | 96% | 97% | 83% | 102% |
| 20241111 | 2,965 | 3,020 | 2,927 | 2,955 | 4,400 | -11 | 100% | 100% | 259% | ▼ | 100% | 96% | 98% | 83% | 102% |
| 20241112 | 2,954 | 2,990 | 2,930 | 2,946 | 3,600 | -9 | 100% | 100% | 82% | ▼▼ | 99% | 98% | 97% | 83% | 101% |
| 20241113 | 2,949 | 2,960 | 2,900 | 2,929 | 5,300 | -17 | 99% | 99% | 147% | ▼▼▼ | 98% | 99% | 98% | 93% | 101% |
| 20241114 | 2,915 | 2,926 | 2,850 | 2,855 | 11,100 | -74 | 97% | 98% | 209% | ▼▼▼▼ | 99% | 99% | 100% | 92% | 100% |
| 20241115 | 2,860 | 2,860 | 2,826 | 2,845 | 7,800 | -10 | 100% | 99% | 70% | ▼▼▼▼▼ | 101% | 102% | 101% | 93% | 100% |
| 20241118 | 2,812 | 2,866 | 2,812 | 2,842 | 13,000 | -3 | 100% | 101% | 167% | ▼▼▼▼▼▼ | 101% | 101% | 99% | 93% | 100% |
| 20241119 | 2,852 | 2,884 | 2,846 | 2,877 | 11,400 | 35 | 101% | 101% | 88% | ▲ | 99% | 101% | 98% | 95% | 101% |
| 20241120 | 2,860 | 2,880 | 2,819 | 2,842 | 3,500 | -35 | 99% | 99% | 31% | ▼ | 100% | 101% | 100% | 93% | 100% |
| 20241121 | 2,842 | 2,863 | 2,830 | 2,845 | 8,000 | 3 | 100% | 100% | 229% | ▲ | 101% | 100% | 100% | 94% | 100% |
| 20241122 | 2,845 | 2,887 | 2,842 | 2,871 | 2,000 | 26 | 101% | 101% | 25% | ▲▲ | 102% | 101% | 101% | 94% | 101% |
| 20241125 | 2,830 | 2,890 | 2,830 | 2,885 | 7,100 | 14 | 100% | 102% | 355% | ▲▲▲ | 100% | 99% | 99% | 95% | 102% |
| 20241126 | 2,876 | 2,900 | 2,850 | 2,884 | 3,700 | -1 | 100% | 100% | 52% | ▼ | 99% | 99% | 99% | 95% | 101% |
| 20241127 | 2,865 | 2,865 | 2,840 | 2,842 | 3,900 | -42 | 99% | 99% | 105% | ▼▼ | 100% | 100% | 100% | 93% | 100% |
| 20241128 | 2,842 | 2,860 | 2,835 | 2,835 | 6,900 | -7 | 100% | 100% | 177% | ▼▼▼ | 101% | 99% | 101% | 93% | 100% |
| 20241129 | 2,833 | 2,865 | 2,832 | 2,860 | 5,600 | 25 | 101% | 101% | 81% | ▲ | 100% | 99% | 100% | 96% | 101% |
| 20241202 | 2,840 | 2,850 | 2,805 | 2,831 | 9,400 | -29 | 99% | 100% | 168% | ▼ | 100% | 99% | 100% | 95% | 100% |
| 20241203 | 2,840 | 2,865 | 2,820 | 2,835 | 11,900 | 4 | 100% | 100% | 127% | ▲ | 99% | 99% | 100% | 96% | 100% |
| 20241204 | 2,835 | 2,835 | 2,769 | 2,798 | 10,600 | -37 | 99% | 99% | 89% | ▼ | 101% | 100% | 102% | 94% | 100% |
| 20241205 | 2,790 | 2,830 | 2,790 | 2,817 | 4,200 | 19 | 101% | 101% | 40% | ▲ | 100% | 99% | 101% | 95% | 101% |
| 20241206 | 2,807 | 2,830 | 2,789 | 2,807 | 9,100 | -10 | 100% | 100% | 217% | ▼ | 101% | 101% | 0% | 95% | 100% |
| 20241209 | 2,780 | 2,834 | 2,780 | 2,801 | 12,200 | -6 | 100% | 101% | 134% | ▼▼ | 99% | 99% | 0% | 95% | 100% |
| 20241210 | 2,823 | 2,823 | 2,783 | 2,802 | 17,200 | 1 | 100% | 99% | 141% | ▲ | 99% | 101% | 0% | 96% | 100% |
| 20241211 | 2,802 | 2,810 | 2,685 | 2,770 | 15,900 | -32 | 99% | 99% | 92% | ▼ | 100% | 102% | 0% | 96% | 100% |
| 20241212 | 2,775 | 2,800 | 2,751 | 2,774 | 16,200 | 4 | 100% | 100% | 102% | ▲ | 99% | 101% | 0% | 96% | 100% |
| 20241213 | 2,824 | 2,824 | 2,774 | 2,805 | 3,200 | 31 | 101% | 99% | 20% | ▲▲ | 100% | 102% | 0% | 97% | 101% |
| 20241216 | 2,805 | 2,825 | 2,805 | 2,808 | 2,700 | 3 | 100% | 100% | 84% | ▲▲▲ | 100% | 101% | 0% | 97% | 101% |
| 20241217 | 2,808 | 2,833 | 2,800 | 2,817 | 6,900 | 9 | 100% | 100% | 256% | ▲▲▲▲ | 101% | 0% | 0% | 98% | 102% |
| 20241218 | 2,817 | 2,870 | 2,811 | 2,841 | 8,300 | 24 | 101% | 101% | 120% | ▲▲▲▲▲ | 100% | 0% | 0% | 98% | 103% |
| 20241219 | 2,821 | 2,844 | 2,820 | 2,825 | 5,900 | -16 | 99% | 100% | 71% | ▼ | 101% | 0% | 0% | 98% | 102% |
| 20241220 | 2,825 | 2,869 | 2,825 | 2,849 | 2,500 | 24 | 101% | 101% | 42% | ▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 112,100 | 0 | 41,200 | 0 | 70,900 |
| 2024-12-06 | 0 | 114,600 | 0 | 44,400 | 0 | 70,200 |
| 2024-11-29 | 0 | 106,900 | 0 | 47,900 | 0 | 59,000 |
| 2024-11-22 | 0 | 102,500 | 0 | 48,500 | 0 | 54,000 |
| 2024-11-15 | 0 | 98,400 | 0 | 49,100 | 0 | 49,300 |
| 2024-11-08 | 0 | 87,900 | 0 | 46,900 | 0 | 41,000 |
| 2024-11-01 | 0 | 83,100 | 0 | 44,600 | 0 | 38,500 |
| 2024-10-25 | 0 | 83,300 | 0 | 44,000 | 0 | 39,300 |
| 2024-10-18 | 0 | 83,300 | 0 | 47,200 | 0 | 36,100 |
| 2024-10-11 | 0 | 81,700 | 0 | 49,500 | 0 | 32,200 |
| 2024-10-04 | 0 | 85,000 | 0 | 49,100 | 0 | 35,900 |
| 2024-09-27 | 0 | 90,200 | 0 | 54,200 | 0 | 36,000 |
| 2024-09-20 | 0 | 88,200 | 0 | 51,400 | 0 | 36,800 |
| 2024-09-13 | 0 | 93,600 | 0 | 54,000 | 0 | 39,600 |
| 2024-09-06 | 0 | 90,400 | 0 | 55,300 | 0 | 35,100 |
| 2024-08-30 | 0 | 84,700 | 0 | 52,300 | 0 | 32,400 |
| 2024-08-23 | 0 | 84,800 | 0 | 51,400 | 0 | 33,400 |
| 2024-08-16 | 0 | 84,400 | 0 | 50,100 | 0 | 34,300 |
| 2024-08-09 | 0 | 89,800 | 0 | 53,000 | 0 | 36,800 |
| 2024-08-02 | 0 | 100,900 | 0 | 60,200 | 0 | 40,700 |
| 2024-07-26 | 0 | 109,800 | 0 | 58,700 | 0 | 51,100 |
| 2024-07-19 | 0 | 118,800 | 0 | 56,700 | 0 | 62,100 |
| 2024-07-12 | 100 | 126,800 | 100 | 57,100 | 0 | 69,700 |
| 2024-07-05 | 0 | 114,200 | 0 | 55,800 | 0 | 58,400 |
| 2024-06-28 | 0 | 116,400 | 0 | 54,600 | 0 | 61,800 |
| 2024-06-21 | 0 | 116,000 | 0 | 53,500 | 0 | 62,500 |
| 2024-06-14 | 0 | 121,700 | 0 | 55,500 | 0 | 66,200 |
| 2024-06-07 | 0 | 123,500 | 0 | 55,300 | 0 | 68,200 |
| 2024-05-31 | 0 | 121,200 | 0 | 47,200 | 0 | 74,000 |
| 2024-05-24 | 0 | 117,600 | 0 | 48,000 | 0 | 69,600 |
| 2024-05-17 | 0 | 113,300 | 0 | 43,600 | 0 | 69,700 |
| 2024-05-10 | 0 | 112,200 | 0 | 44,500 | 0 | 67,700 |
| 2024-05-02 | 0 | 116,300 | 0 | 46,600 | 0 | 69,700 |
| 2024-04-26 | 0 | 116,800 | 0 | 46,900 | 0 | 69,900 |
| 2024-04-19 | 0 | 109,900 | 0 | 45,300 | 0 | 64,600 |
| 2024-04-12 | 0 | 68,600 | 0 | 34,200 | 0 | 34,400 |
| 2024-04-05 | 0 | 65,000 | 0 | 34,300 | 0 | 30,700 |
| 2024-03-29 | 100 | 62,700 | 100 | 34,800 | 0 | 27,900 |
| 2024-03-22 | 100 | 60,400 | 100 | 36,200 | 0 | 24,200 |
| 2024-03-15 | 100 | 60,000 | 100 | 36,900 | 0 | 23,100 |
| 2024-03-08 | 100 | 58,300 | 100 | 34,700 | 0 | 23,600 |
| 2024-03-01 | 100 | 60,700 | 100 | 37,100 | 0 | 23,600 |
| 2024-02-22 | 0 | 68,300 | 0 | 39,300 | 0 | 29,000 |
| 2024-02-16 | 0 | 66,700 | 0 | 37,900 | 0 | 28,800 |
| 2024-02-09 | 0 | 65,700 | 0 | 37,200 | 0 | 28,500 |
| 2024-02-02 | 0 | 59,600 | 0 | 32,700 | 0 | 26,900 |
| 2024-01-26 | 0 | 62,200 | 0 | 30,500 | 0 | 31,700 |
| 2024-01-19 | 0 | 63,300 | 0 | 31,200 | 0 | 32,100 |
| 2024-01-12 | 0 | 57,700 | 0 | 21,100 | 0 | 36,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-18 | みずほ証券株式会社 | 22,300 | 1.00% | ▲ | 2,100 | 2,817 | 2,870 | 2,811 | 2,841 | 8,300 |
| 2024-12-13 | みずほ証券株式会社 | 20,200 | 0.90% | ▲ | 1,600 | 2,824 | 2,824 | 2,774 | 2,805 | 3,200 |
| 2024-12-06 | みずほ証券株式会社 | 18,600 | 0.83% | ▲ | 2,900 | 2,807 | 2,830 | 2,789 | 2,807 | 9,100 |
| 2024-11-25 | みずほ証券株式会社 | 15,700 | 0.70% | ▲ | 2,100 | 2,830 | 2,890 | 2,830 | 2,885 | 7,100 |
| 2024-11-20 | みずほ証券株式会社 | 13,600 | 0.61% | ▲ | 2,000 | 2,860 | 2,880 | 2,819 | 2,842 | 3,500 |
| 2024-11-12 | みずほ証券株式会社 | 11,600 | 0.52% | ▲ | 2,954 | 2,990 | 2,930 | 2,946 | 3,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:00 | Ｇ－ＢｅｅＸ | 2025年２月期 第２四半期（中間期）決算説明資料 |
| 20241015 | 15:00 | Ｇ－ＢｅｅＸ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240712 | 15:00 | Ｇ－ＢｅｅＸ | 2025年２月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240712 | 15:00 | Ｇ－ＢｅｅＸ | 2025年２月期 第１四半期決算説明資料 |
| 20240530 | 15:00 | Ｇ－ＢｅｅＸ | 支配株主等に関する事項について |
| 20240520 | 15:30 | Ｇ－ＢｅｅＸ | 上場維持基準の適合に向けた計画書に基づく進捗状況について |
| 20240430 | 15:00 | Ｇ－ＢｅｅＸ | 事業計画及び成長可能性に関する事項 |
| 20240412 | 15:00 | Ｇ－ＢｅｅＸ | 2024年２月期 決算短信〔日本基準〕（非連結） |
| 20240412 | 15:00 | Ｇ－ＢｅｅＸ | 2024年２月期 通期決算説明資料 |
| 20240115 | 15:00 | Ｇ－ＢｅｅＸ | 2024年２月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240115 | 15:00 | Ｇ－ＢｅｅＸ | 2024年２月期 第３四半期決算説明資料 |
| 20240115 | 15:00 | Ｇ－ＢｅｅＸ | 2024年２月期 通期業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4270 | 1 | 株式会社BeeX | 基幹システムのクラウド移行をお手伝いします | 2024-12-21 19:25:26 |
| 4270 | 2 | 免責事項｜基幹システムのクラウド移行・構築・導入支援のBeeX | 2024-06-19 14:53:45 |
| 4270 | 2 | 電子公告｜基幹システムのクラウド移行・構築・導入支援のBeeX | 2024-06-19 14:53:43 |
| 4270 | 2 | IRお問い合わせ｜基幹システムのクラウド移行・構築・導入支援のBeeX | 2024-06-19 14:53:42 |
| 4270 | 2 | よくあるご質問｜基幹システムのクラウド移行・構築・導入支援のBeeX | 2024-06-19 14:53:40 |
| 4270 | 2 | 個人投資家の皆様へ｜基幹システムのクラウド移行・構築・導入支援のBeeX | 2024-06-19 14:53:39 |
| 4270 | 2 | IRカレンダー｜基幹システムのクラウド移行・構築・導入支援のBeeX | 2024-06-19 14:53:37 |
| 4270 | 2 | 財務ハイライト｜基幹システムのクラウド移行・構築・導入支援のBeeX | 2024-06-19 14:53:35 |
| 4270 | 2 | 株主総会｜基幹システムのクラウド移行・構築・導入支援のBeeX | 2024-06-19 14:53:33 |
| 4270 | 2 | 株式情報｜基幹システムのクラウド移行・構築・導入支援のBeeX | 2024-06-19 14:53:32 |