| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,369 | 1,409 | 1,369 | 1,409 | 3,300 | 22 | 102% | 103% | 300% | ▲ | 100% | 104% | 106% | 96% | 105% |
| 20250121 | 1,409 | 1,410 | 1,408 | 1,408 | 1,200 | -1 | 100% | 100% | 36% | ▼ | 103% | 104% | 106% | 96% | 105% |
| 20250122 | 1,408 | 1,458 | 1,408 | 1,449 | 2,800 | 41 | 103% | 103% | 233% | ▲ | 101% | 101% | 103% | 98% | 108% |
| 20250123 | 1,450 | 1,463 | 1,436 | 1,460 | 2,200 | 11 | 101% | 101% | 79% | ▲▲ | 101% | 100% | 103% | 99% | 109% |
| 20250124 | 1,448 | 1,464 | 1,448 | 1,461 | 1,600 | 1 | 100% | 101% | 73% | ▲▲▲ | 99% | 100% | 102% | 99% | 109% |
| 20250127 | 1,461 | 1,461 | 1,451 | 1,452 | 1,000 | -9 | 99% | 99% | 63% | ▼ | 101% | 100% | 103% | 99% | 108% |
| 20250128 | 1,449 | 1,458 | 1,426 | 1,458 | 2,000 | 6 | 100% | 101% | 200% | ▲ | 99% | 102% | 98% | 99% | 108% |
| 20250129 | 1,461 | 1,473 | 1,431 | 1,451 | 2,200 | -7 | 100% | 99% | 110% | ▼ | 99% | 103% | 99% | 99% | 106% |
| 20250130 | 1,451 | 1,462 | 1,443 | 1,443 | 2,100 | -8 | 99% | 99% | 95% | ▼▼ | 100% | 102% | 98% | 98% | 104% |
| 20250131 | 1,455 | 1,464 | 1,455 | 1,456 | 1,500 | 13 | 101% | 100% | 71% | ▲ | 103% | 105% | 102% | 99% | 105% |
| 20250203 | 1,409 | 1,446 | 1,409 | 1,446 | 2,900 | -10 | 99% | 103% | 193% | ▼ | 103% | 103% | 100% | 98% | 104% |
| 20250204 | 1,445 | 1,488 | 1,432 | 1,488 | 2,900 | 42 | 103% | 103% | 100% | ▲ | 98% | 101% | 97% | 100% | 107% |
| 20250205 | 1,488 | 1,488 | 1,449 | 1,459 | 1,400 | -29 | 98% | 98% | 48% | ▼ | 101% | 103% | 99% | 98% | 105% |
| 20250206 | 1,459 | 1,481 | 1,441 | 1,478 | 4,500 | 19 | 101% | 101% | 321% | ▲ | 99% | 96% | 97% | 99% | 107% |
| 20250207 | 1,478 | 1,480 | 1,464 | 1,467 | 3,400 | -11 | 99% | 99% | 76% | ▼ | 102% | 97% | 98% | 99% | 106% |
| 20250210 | 1,467 | 1,495 | 1,467 | 1,492 | 5,000 | 25 | 102% | 102% | 147% | ▲ | 101% | 95% | 97% | 100% | 108% |
| 20250212 | 1,488 | 1,496 | 1,463 | 1,496 | 6,400 | 4 | 100% | 101% | 128% | ▲▲ | 101% | 100% | 102% | 100% | 108% |
| 20250213 | 1,410 | 1,447 | 1,410 | 1,423 | 14,100 | -73 | 95% | 101% | 220% | ▼ | 101% | 100% | 102% | 95% | 103% |
| 20250214 | 1,412 | 1,425 | 1,412 | 1,424 | 5,300 | 1 | 100% | 101% | 38% | ▲ | 100% | 100% | 102% | 95% | 103% |
| 20250217 | 1,416 | 1,433 | 1,410 | 1,414 | 6,300 | -10 | 99% | 100% | 119% | ▼ | 100% | 99% | 102% | 95% | 100% |
| 20250218 | 1,414 | 1,424 | 1,412 | 1,414 | 4,100 | 0 | 100% | 100% | 65% | -- | 100% | 100% | 101% | 95% | 100% |
| 20250219 | 1,414 | 1,418 | 1,408 | 1,409 | 3,700 | -5 | 100% | 100% | 90% | ▼ | 100% | 101% | 102% | 94% | 100% |
| 20250220 | 1,409 | 1,416 | 1,409 | 1,414 | 1,000 | 5 | 100% | 100% | 27% | ▲ | 100% | 102% | 102% | 95% | 100% |
| 20250225 | 1,405 | 1,409 | 1,401 | 1,401 | 4,200 | -13 | 99% | 100% | 420% | ▼ | 99% | 103% | 102% | 94% | 100% |
| 20250226 | 1,401 | 1,403 | 1,393 | 1,393 | 4,000 | -8 | 99% | 99% | 95% | ▼▼ | 100% | 102% | 102% | 93% | 100% |
| 20250227 | 1,405 | 1,424 | 1,400 | 1,410 | 5,100 | 17 | 101% | 100% | 128% | ▲ | 101% | 102% | 102% | 94% | 101% |
| 20250228 | 1,409 | 1,455 | 1,404 | 1,430 | 20,400 | 20 | 101% | 101% | 400% | ▲▲ | 100% | 101% | 100% | 96% | 103% |
| 20250303 | 1,430 | 1,440 | 1,430 | 1,430 | 3,600 | 0 | 100% | 100% | 18% | -- | 100% | 100% | 100% | 96% | 103% |
| 20250304 | 1,435 | 1,438 | 1,421 | 1,438 | 2,300 | 8 | 101% | 100% | 64% | ▲ | 99% | 99% | 100% | 96% | 103% |
| 20250305 | 1,438 | 1,438 | 1,421 | 1,430 | 2,600 | -8 | 99% | 99% | 113% | ▼ | 101% | 100% | 100% | 96% | 103% |
| 20250306 | 1,430 | 1,448 | 1,426 | 1,438 | 3,900 | 8 | 101% | 101% | 150% | ▲ | 99% | 100% | 100% | 96% | 103% |
| 20250307 | 1,438 | 1,438 | 1,424 | 1,430 | 3,000 | -8 | 99% | 99% | 77% | ▼ | 100% | 100% | 100% | 96% | 103% |
| 20250310 | 1,429 | 1,429 | 1,417 | 1,424 | 6,100 | -6 | 100% | 100% | 203% | ▼▼ | 100% | 101% | 101% | 95% | 102% |
| 20250311 | 1,415 | 1,425 | 1,415 | 1,421 | 3,100 | -3 | 100% | 100% | 51% | ▼▼▼ | 100% | 100% | 101% | 95% | 102% |
| 20250312 | 1,421 | 1,428 | 1,421 | 1,424 | 1,900 | 3 | 100% | 100% | 61% | ▲ | 100% | 99% | 100% | 95% | 102% |
| 20250313 | 1,430 | 1,433 | 1,420 | 1,433 | 2,800 | 9 | 101% | 100% | 147% | ▲▲ | 100% | 97% | 100% | 96% | 103% |
| 20250314 | 1,440 | 1,440 | 1,432 | 1,435 | 2,200 | 2 | 100% | 100% | 79% | ▲▲▲ | 99% | 97% | 99% | 100% | 103% |
| 20250317 | 1,438 | 1,442 | 1,425 | 1,425 | 3,500 | -10 | 99% | 99% | 159% | ▼ | 100% | 99% | 101% | 99% | 102% |
| 20250318 | 1,421 | 1,421 | 1,392 | 1,415 | 8,000 | -10 | 99% | 100% | 229% | ▼▼ | 100% | 100% | 100% | 98% | 102% |
| 20250319 | 1,401 | 1,411 | 1,400 | 1,402 | 6,300 | -13 | 99% | 100% | 79% | ▼▼▼ | 101% | 102% | 95% | 97% | 101% |
| 20250321 | 1,393 | 1,439 | 1,391 | 1,401 | 4,400 | -1 | 100% | 101% | 70% | ▼▼▼▼ | 100% | 101% | 92% | 97% | 101% |
| 20250324 | 1,407 | 1,413 | 1,398 | 1,400 | 5,500 | -1 | 100% | 100% | 125% | ▼▼▼▼▼ | 99% | 103% | 92% | 97% | 101% |
| 20250325 | 1,400 | 1,400 | 1,392 | 1,392 | 1,000 | -8 | 99% | 99% | 18% | ▼▼▼▼▼▼ | 101% | 103% | 93% | 97% | 100% |
| 20250326 | 1,391 | 1,412 | 1,386 | 1,404 | 7,500 | 12 | 101% | 101% | 750% | ▲ | 101% | 102% | 92% | 98% | 101% |
| 20250327 | 1,404 | 1,501 | 1,401 | 1,417 | 23,300 | 13 | 101% | 101% | 311% | ▲▲ | 101% | 101% | 91% | 99% | 102% |
| 20250328 | 1,417 | 1,452 | 1,417 | 1,427 | 3,100 | 10 | 101% | 101% | 13% | ▲▲▲ | 101% | 99% | 91% | 99% | 103% |
| 20250331 | 1,415 | 1,438 | 1,406 | 1,436 | 1,400 | 9 | 101% | 101% | 45% | ▲▲▲▲ | 99% | 93% | 90% | 100% | 103% |
| 20250401 | 1,432 | 1,432 | 1,418 | 1,418 | 2,300 | -18 | 99% | 99% | 164% | ▼ | 101% | 90% | 91% | 99% | 102% |
| 20250402 | 1,422 | 1,430 | 1,414 | 1,430 | 1,000 | 12 | 101% | 101% | 43% | ▲ | 100% | 92% | 92% | 99% | 103% |
| 20250403 | 1,402 | 1,410 | 1,382 | 1,395 | 5,100 | -35 | 98% | 100% | 510% | ▼ | 96% | 93% | 0% | 97% | 100% |
| 20250404 | 1,379 | 1,379 | 1,322 | 1,326 | 7,800 | -69 | 95% | 96% | 153% | ▼▼ | 102% | 99% | 0% | 92% | 100% |
| 20250408 | 1,260 | 1,302 | 1,260 | 1,280 | 5,200 | -46 | 97% | 102% | 67% | ▼▼▼ | 100% | 99% | 0% | 89% | 100% |
| 20250409 | 1,274 | 1,277 | 1,210 | 1,277 | 11,000 | -3 | 100% | 100% | 212% | ▼▼▼▼ | 97% | 94% | 0% | 89% | 100% |
| 20250410 | 1,333 | 1,333 | 1,279 | 1,287 | 3,600 | 10 | 101% | 97% | 33% | ▲ | 98% | 100% | 0% | 90% | 101% |
| 20250411 | 1,270 | 1,270 | 1,220 | 1,239 | 4,500 | -48 | 96% | 98% | 125% | ▼ | 100% | 104% | 0% | 86% | 100% |
| 20250414 | 1,244 | 1,265 | 1,244 | 1,248 | 2,400 | 9 | 101% | 100% | 53% | ▲ | 99% | 102% | 0% | 87% | 101% |
| 20250415 | 1,269 | 1,277 | 1,251 | 1,259 | 4,900 | 11 | 101% | 99% | 204% | ▲▲ | 99% | 0% | 0% | 88% | 102% |
| 20250416 | 1,259 | 1,259 | 1,250 | 1,250 | 1,500 | -9 | 99% | 99% | 31% | ▼ | 101% | 0% | 0% | 87% | 101% |
| 20250417 | 1,250 | 1,265 | 1,250 | 1,265 | 1,200 | 15 | 101% | 101% | 80% | ▲ | 102% | 0% | 0% | 88% | 102% |
| 20250418 | 1,267 | 1,293 | 1,267 | 1,292 | 1,700 | 27 | 102% | 102% | 142% | ▲▲ | % | % | % | 90% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 51,500 | 0 | 39,100 | 0 | 12,400 |
| 2025-04-04 | 0 | 58,100 | 0 | 46,600 | 0 | 11,500 |
| 2025-03-28 | 0 | 63,200 | 0 | 48,000 | 0 | 15,200 |
| 2025-03-21 | 0 | 59,100 | 0 | 44,200 | 0 | 14,900 |
| 2025-03-14 | 0 | 60,500 | 0 | 46,600 | 0 | 13,900 |
| 2025-03-07 | 0 | 57,100 | 0 | 46,300 | 0 | 10,800 |
| 2025-02-28 | 0 | 56,300 | 0 | 45,500 | 0 | 10,800 |
| 2025-02-21 | 0 | 51,900 | 0 | 39,100 | 0 | 12,800 |
| 2025-02-14 | 0 | 53,600 | 0 | 40,800 | 0 | 12,800 |
| 2025-02-07 | 0 | 54,200 | 0 | 39,000 | 0 | 15,200 |
| 2025-01-31 | 0 | 53,900 | 0 | 38,500 | 0 | 15,400 |
| 2025-01-24 | 0 | 55,900 | 0 | 39,200 | 0 | 16,700 |
| 2025-01-17 | 0 | 58,600 | 0 | 38,500 | 0 | 20,100 |
| 2025-01-10 | 0 | 62,200 | 0 | 41,900 | 0 | 20,300 |
| 2024-12-27 | 0 | 65,400 | 0 | 42,600 | 0 | 22,800 |
| 2024-12-20 | 0 | 63,200 | 0 | 41,200 | 0 | 22,000 |
| 2024-12-13 | 0 | 64,100 | 0 | 41,600 | 0 | 22,500 |
| 2024-12-06 | 0 | 65,900 | 0 | 42,200 | 0 | 23,700 |
| 2024-11-29 | 0 | 65,300 | 0 | 42,100 | 0 | 23,200 |
| 2024-11-22 | 0 | 66,900 | 0 | 43,900 | 0 | 23,000 |
| 2024-11-15 | 0 | 65,100 | 0 | 42,900 | 0 | 22,200 |
| 2024-11-08 | 0 | 69,400 | 0 | 40,400 | 0 | 29,000 |
| 2024-11-01 | 0 | 66,900 | 0 | 40,500 | 0 | 26,400 |
| 2024-10-25 | 0 | 63,300 | 0 | 37,000 | 0 | 26,300 |
| 2024-10-18 | 0 | 65,000 | 0 | 35,800 | 0 | 29,200 |
| 2024-10-11 | 0 | 60,600 | 0 | 35,100 | 0 | 25,500 |
| 2024-10-04 | 0 | 59,600 | 0 | 33,300 | 0 | 26,300 |
| 2024-09-27 | 0 | 60,900 | 0 | 31,000 | 0 | 29,900 |
| 2024-09-20 | 0 | 59,600 | 0 | 29,000 | 0 | 30,600 |
| 2024-09-13 | 0 | 58,600 | 0 | 27,700 | 0 | 30,900 |
| 2024-09-06 | 0 | 61,300 | 0 | 28,000 | 0 | 33,300 |
| 2024-08-30 | 0 | 61,200 | 0 | 27,600 | 0 | 33,600 |
| 2024-08-23 | 0 | 59,500 | 0 | 29,100 | 0 | 30,400 |
| 2024-08-16 | 0 | 57,700 | 0 | 27,300 | 0 | 30,400 |
| 2024-08-09 | 0 | 60,200 | 0 | 28,700 | 0 | 31,500 |
| 2024-08-02 | 0 | 70,400 | 0 | 31,600 | 0 | 38,800 |
| 2024-07-26 | 0 | 78,400 | 0 | 36,800 | 0 | 41,600 |
| 2024-07-19 | 0 | 79,400 | 0 | 38,600 | 0 | 40,800 |
| 2024-07-12 | 0 | 77,900 | 0 | 40,200 | 0 | 37,700 |
| 2024-07-05 | 0 | 74,300 | 0 | 42,400 | 0 | 31,900 |
| 2024-06-28 | 0 | 70,900 | 0 | 42,900 | 0 | 28,000 |
| 2024-06-21 | 0 | 71,700 | 0 | 43,400 | 0 | 28,300 |
| 2024-06-14 | 0 | 73,200 | 0 | 42,500 | 0 | 30,700 |
| 2024-06-07 | 0 | 69,700 | 0 | 37,900 | 0 | 31,800 |
| 2024-05-31 | 0 | 70,700 | 0 | 38,900 | 0 | 31,800 |
| 2024-05-24 | 0 | 71,900 | 0 | 39,900 | 0 | 32,000 |
| 2024-05-17 | 0 | 69,200 | 0 | 37,800 | 0 | 31,400 |
| 2024-05-10 | 0 | 66,400 | 0 | 35,600 | 0 | 30,800 |
| 2024-05-02 | 0 | 63,600 | 0 | 31,200 | 0 | 32,400 |
| 2024-04-26 | 0 | 63,200 | 0 | 31,100 | 0 | 32,100 |
| 2024-04-19 | 0 | 63,200 | 0 | 31,000 | 0 | 32,200 |
| 2024-04-12 | 0 | 69,000 | 0 | 33,500 | 0 | 35,500 |
| 2024-04-05 | 0 | 68,800 | 0 | 34,200 | 0 | 34,600 |
| 2024-03-29 | 0 | 73,100 | 0 | 35,800 | 0 | 37,300 |
| 2024-03-22 | 0 | 71,600 | 0 | 34,400 | 0 | 37,200 |
| 2024-03-15 | 0 | 68,600 | 0 | 32,300 | 0 | 36,300 |
| 2024-03-08 | 0 | 72,000 | 0 | 37,300 | 0 | 34,700 |
| 2024-03-01 | 0 | 79,500 | 0 | 36,700 | 0 | 42,800 |
| 2024-02-22 | 0 | 78,900 | 0 | 37,600 | 0 | 41,300 |
| 2024-02-16 | 0 | 71,000 | 0 | 37,600 | 0 | 33,400 |
| 2024-02-09 | 0 | 54,900 | 0 | 33,900 | 0 | 21,000 |
| 2024-02-02 | 0 | 55,400 | 0 | 33,100 | 0 | 22,300 |
| 2024-01-26 | 0 | 49,500 | 0 | 31,100 | 0 | 18,400 |
| 2024-01-19 | 0 | 48,800 | 0 | 34,000 | 0 | 14,800 |
| 2024-01-12 | 0 | 44,900 | 0 | 29,900 | 0 | 15,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V4OA | 350 | 2025-01-27 16:35 | 株式会社ブロードバンドセキュリティ | ＳＢＩインキュベーション株式会社 | 変更報告書（短期大量譲渡） |
| S100V4KU | 350 | 2025-01-23 11:06 | 株式会社ブロードバンドセキュリティ | 株式会社ＩＤホールディングス | 大量保有報告書 |
| S100UTMV | 350 | 2024-11-21 16:05 | 株式会社ブロードバンドセキュリティ | ＳＢＩインキュベーション株式会社 | 変更報告書 |
| S100U6VB | 350 | 2024-08-15 10:22 | 株式会社ブロードバンドセキュリティ | 兼松エレクトロニクス株式会社 | 変更報告書 |
| S100U7D3 | 350 | 2024-08-09 14:01 | 株式会社ブロードバンドセキュリティ | グローバルセキュリティエキスパート株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4398 | 1 | 総合セキュリティサービス企業 (株)ブロードバンドセキュリティ | 2025-04-19 12:26:57 |
| 4398 | 2 | NEWS RELEASE 2025.04.09 | 「サイバーセキュリティDay」個人投資家向け説明会を実施 | 2025-04-09 15:29:14 |
| 4398 | 2 | 3月31日(月)＜東京＞【サイバーセキュリティDay 】グローバルセキュリティエキスパート、網屋、ブロードバンドセキュリティ による 会社説明会＋「兜町カタリスト」櫻井 英明 氏 とのパネルディスカッ | 2025-03-06 19:30:57 |
| 4398 | 2 | NEWS RELEASE 2025.01.15 | 「Gomez IRサイトランキング2024」の発表について | 2025-01-15 15:29:36 |
| 4398 | 2 | 免責事項 | 株式会社ブロードバンドセキュリティ | 2024-06-18 13:29:01 |
| 4398 | 2 | IRポリシー | 株式会社ブロードバンドセキュリティ | 2024-06-18 13:29:00 |
| 4398 | 2 | 電子公告 | 株式会社ブロードバンドセキュリティ | 2024-06-18 13:28:58 |
| 4398 | 2 | IR資料 | 株式会社ブロードバンドセキュリティ | 2024-06-18 13:28:57 |
| 4398 | 2 | 有価証券報告書 | 株式会社ブロードバンドセキュリティ | 2024-06-18 13:28:56 |
| 4398 | 2 | 株主総会 | 株式会社ブロードバンドセキュリティ | 2024-06-18 13:28:55 |