| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,721 | 1,722 | 1,649 | 1,660 | 14,300 | -82 | 95% | 96% | 292% | ▼▼ | 102% | 105% | 97% | 92% | 103% |
| 20240726 | 1,660 | 1,723 | 1,660 | 1,700 | 8,200 | 40 | 102% | 102% | 57% | ▲ | 100% | 97% | 94% | 94% | 105% |
| 20240729 | 1,719 | 1,719 | 1,640 | 1,715 | 4,000 | 15 | 101% | 100% | 49% | ▲▲ | 101% | 93% | 95% | 95% | 105% |
| 20240730 | 1,707 | 1,727 | 1,697 | 1,727 | 2,300 | 12 | 101% | 101% | 58% | ▲▲▲ | 101% | 78% | 86% | 95% | 104% |
| 20240731 | 1,725 | 1,739 | 1,690 | 1,736 | 7,300 | 9 | 101% | 101% | 317% | ▲▲▲▲ | 98% | 83% | 86% | 96% | 105% |
| 20240801 | 1,712 | 1,712 | 1,660 | 1,672 | 6,300 | -64 | 96% | 98% | 86% | ▼ | 98% | 89% | 92% | 92% | 101% |
| 20240802 | 1,616 | 1,640 | 1,502 | 1,579 | 22,500 | -93 | 94% | 98% | 357% | ▼▼ | 81% | 98% | 100% | 87% | 100% |
| 20240805 | 1,486 | 1,540 | 1,179 | 1,209 | 39,500 | -370 | 77% | 81% | 176% | ▼▼▼ | 103% | 117% | 114% | 67% | 100% |
| 20240806 | 1,299 | 1,379 | 1,269 | 1,338 | 13,000 | 129 | 111% | 103% | 33% | ▲ | 109% | 124% | 114% | 74% | 111% |
| 20240807 | 1,308 | 1,431 | 1,301 | 1,420 | 12,000 | 82 | 106% | 109% | 92% | ▲▲ | 104% | 116% | 107% | 78% | 117% |
| 20240808 | 1,390 | 1,450 | 1,390 | 1,446 | 7,000 | 26 | 102% | 104% | 58% | ▲▲▲ | 99% | 101% | 101% | 81% | 120% |
| 20240809 | 1,476 | 1,480 | 1,432 | 1,460 | 5,300 | 14 | 101% | 99% | 76% | ▲▲▲▲ | 102% | 99% | 100% | 82% | 121% |
| 20240813 | 1,482 | 1,520 | 1,453 | 1,515 | 15,500 | 55 | 104% | 102% | 292% | ▲▲▲▲▲ | 106% | 94% | 97% | 86% | 125% |
| 20240814 | 1,530 | 1,623 | 1,520 | 1,616 | 22,600 | 101 | 107% | 106% | 146% | ▲▲▲▲▲▲ | 103% | 100% | 104% | 92% | 134% |
| 20240815 | 1,436 | 1,527 | 1,418 | 1,484 | 39,900 | -132 | 92% | 103% | 177% | ▼ | 97% | 97% | 98% | 84% | 123% |
| 20240816 | 1,510 | 1,510 | 1,459 | 1,468 | 11,000 | -16 | 99% | 97% | 28% | ▼▼ | 98% | 100% | 102% | 83% | 121% |
| 20240819 | 1,456 | 1,456 | 1,409 | 1,420 | 14,100 | -48 | 97% | 98% | 128% | ▼▼▼ | 102% | 104% | 105% | 80% | 117% |
| 20240820 | 1,412 | 1,450 | 1,409 | 1,438 | 6,400 | 18 | 101% | 102% | 45% | ▲ | 100% | 103% | 100% | 81% | 119% |
| 20240821 | 1,438 | 1,450 | 1,427 | 1,438 | 5,600 | 0 | 100% | 100% | 88% | -- | 102% | 103% | 101% | 83% | 119% |
| 20240822 | 1,438 | 1,478 | 1,438 | 1,461 | 5,400 | 23 | 102% | 102% | 96% | ▲ | 100% | 101% | 99% | 84% | 121% |
| 20240823 | 1,461 | 1,480 | 1,455 | 1,455 | 2,800 | -6 | 100% | 100% | 52% | ▼ | 101% | 102% | 100% | 84% | 120% |
| 20240826 | 1,455 | 1,480 | 1,446 | 1,473 | 4,100 | 18 | 101% | 101% | 146% | ▲ | 100% | 101% | 99% | 85% | 122% |
| 20240827 | 1,473 | 1,486 | 1,473 | 1,476 | 6,700 | 3 | 100% | 100% | 163% | ▲▲ | 100% | 101% | 100% | 85% | 122% |
| 20240828 | 1,467 | 1,470 | 1,462 | 1,470 | 3,600 | -6 | 100% | 100% | 54% | ▼ | 101% | 101% | 102% | 85% | 122% |
| 20240829 | 1,470 | 1,499 | 1,470 | 1,478 | 2,500 | 8 | 101% | 101% | 69% | ▲ | 99% | 96% | 100% | 88% | 122% |
| 20240830 | 1,500 | 1,500 | 1,480 | 1,480 | 4,100 | 2 | 100% | 99% | 164% | ▲▲ | 98% | 95% | 99% | 92% | 122% |
| 20240902 | 1,508 | 1,508 | 1,482 | 1,483 | 1,500 | 3 | 100% | 98% | 37% | ▲▲▲ | 101% | 95% | 104% | 92% | 123% |
| 20240903 | 1,474 | 1,499 | 1,465 | 1,487 | 2,200 | 4 | 100% | 101% | 147% | ▲▲▲▲ | 97% | 96% | 104% | 92% | 111% |
| 20240904 | 1,464 | 1,486 | 1,424 | 1,424 | 4,200 | -63 | 96% | 97% | 191% | ▼ | 101% | 99% | 107% | 88% | 100% |
| 20240905 | 1,424 | 1,445 | 1,410 | 1,436 | 5,700 | 12 | 101% | 101% | 136% | ▲ | 97% | 97% | 106% | 89% | 101% |
| 20240906 | 1,436 | 1,436 | 1,398 | 1,400 | 5,600 | -36 | 97% | 97% | 98% | ▼ | 102% | 101% | 111% | 87% | 100% |
| 20240909 | 1,381 | 1,412 | 1,361 | 1,404 | 8,800 | 4 | 100% | 102% | 157% | ▲ | 102% | 101% | 111% | 87% | 100% |
| 20240910 | 1,378 | 1,409 | 1,378 | 1,408 | 600 | 4 | 100% | 102% | 7% | ▲▲ | 97% | 102% | 109% | 87% | 101% |
| 20240911 | 1,400 | 1,417 | 1,355 | 1,355 | 3,500 | -53 | 96% | 97% | 583% | ▼ | 98% | 103% | 108% | 91% | 100% |
| 20240912 | 1,415 | 1,415 | 1,374 | 1,390 | 2,400 | 35 | 103% | 98% | 69% | ▲ | 100% | 105% | 110% | 93% | 103% |
| 20240913 | 1,390 | 1,390 | 1,377 | 1,386 | 600 | -4 | 100% | 100% | 25% | ▼ | 100% | 104% | 110% | 93% | 102% |
| 20240917 | 1,393 | 1,395 | 1,364 | 1,395 | 3,600 | 9 | 101% | 100% | 600% | ▲ | 102% | 104% | 109% | 94% | 103% |
| 20240918 | 1,395 | 1,429 | 1,394 | 1,429 | 1,800 | 34 | 102% | 102% | 50% | ▲▲ | 102% | 103% | 106% | 96% | 105% |
| 20240919 | 1,430 | 1,456 | 1,430 | 1,453 | 2,800 | 24 | 102% | 102% | 156% | ▲▲▲ | 100% | 103% | 103% | 98% | 107% |
| 20240920 | 1,453 | 1,457 | 1,440 | 1,448 | 2,700 | -5 | 100% | 100% | 96% | ▼ | 101% | 105% | 105% | 97% | 107% |
| 20240924 | 1,423 | 1,458 | 1,418 | 1,443 | 9,800 | -5 | 100% | 101% | 363% | ▼▼ | 101% | 104% | 104% | 97% | 106% |
| 20240925 | 1,434 | 1,452 | 1,432 | 1,451 | 1,900 | 8 | 101% | 101% | 19% | ▲ | 101% | 105% | 103% | 98% | 107% |
| 20240926 | 1,451 | 1,466 | 1,435 | 1,466 | 3,800 | 15 | 101% | 101% | 200% | ▲▲ | 102% | 104% | 102% | 99% | 108% |
| 20240927 | 1,465 | 1,509 | 1,431 | 1,500 | 7,200 | 34 | 102% | 102% | 189% | ▲▲▲ | 102% | 105% | 103% | 100% | 111% |
| 20240930 | 1,441 | 1,477 | 1,423 | 1,474 | 4,000 | -26 | 98% | 102% | 56% | ▼ | 101% | 103% | 101% | 98% | 109% |
| 20241001 | 1,474 | 1,492 | 1,464 | 1,492 | 1,100 | 18 | 101% | 101% | 28% | ▲ | 98% | 96% | 95% | 99% | 110% |
| 20241002 | 1,562 | 1,572 | 1,496 | 1,529 | 20,600 | 37 | 102% | 98% | 1873% | ▲▲ | 99% | 97% | 97% | 100% | 113% |
| 20241003 | 1,532 | 1,532 | 1,485 | 1,520 | 7,900 | -9 | 99% | 99% | 38% | ▼ | 101% | 99% | 99% | 99% | 112% |
| 20241004 | 1,501 | 1,523 | 1,500 | 1,520 | 2,400 | 0 | 100% | 101% | 30% | -- | 96% | 96% | 95% | 99% | 112% |
| 20241007 | 1,558 | 1,561 | 1,500 | 1,500 | 2,300 | -20 | 99% | 96% | 96% | ▼ | 99% | 99% | 0% | 98% | 111% |
| 20241008 | 1,495 | 1,507 | 1,444 | 1,482 | 4,100 | -18 | 99% | 99% | 178% | ▼▼ | 101% | 99% | 0% | 97% | 109% |
| 20241009 | 1,482 | 1,496 | 1,462 | 1,490 | 2,600 | 8 | 101% | 101% | 63% | ▲ | 100% | 100% | 0% | 97% | 110% |
| 20241010 | 1,490 | 1,500 | 1,465 | 1,490 | 2,300 | 0 | 100% | 100% | 88% | -- | 101% | 101% | 0% | 97% | 110% |
| 20241011 | 1,479 | 1,540 | 1,463 | 1,487 | 4,500 | -3 | 100% | 101% | 196% | ▼ | 98% | 100% | 0% | 97% | 107% |
| 20241015 | 1,488 | 1,498 | 1,441 | 1,465 | 4,600 | -22 | 99% | 98% | 102% | ▼▼ | 100% | 103% | 0% | 96% | 106% |
| 20241016 | 1,443 | 1,453 | 1,421 | 1,449 | 800 | -16 | 99% | 100% | 17% | ▼▼▼ | 101% | 100% | 0% | 95% | 104% |
| 20241017 | 1,480 | 1,506 | 1,465 | 1,490 | 6,600 | 41 | 103% | 101% | 825% | ▲ | 100% | 0% | 0% | 97% | 104% |
| 20241018 | 1,490 | 1,493 | 1,469 | 1,487 | 2,500 | -3 | 100% | 100% | 38% | ▼ | 99% | 0% | 0% | 97% | 103% |
| 20241021 | 1,499 | 1,499 | 1,478 | 1,483 | 800 | -4 | 100% | 99% | 32% | ▼▼ | 98% | 0% | 0% | 97% | 103% |
| 20241022 | 1,499 | 1,499 | 1,461 | 1,475 | 3,400 | -8 | 99% | 98% | 425% | ▼▼▼ | % | % | % | 96% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241016 | 15:00 | ＢＢＳｅｃ | 株主還元方針の変更に関するお知らせ |
| 20241016 | 15:00 | ＢＢＳｅｃ | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20241007 | 15:00 | ＢＢＳｅｃ | （訂正）資本業務提携契約の締結、株式の売出し、 親会社、筆頭株主である主要株主、主要株主及びその他の関係会社の異動に関するお知らせ |
| 20240930 | 15:00 | ＢＢＳｅｃ | 支配株主等に関する事項について |
| 20240924 | 15:30 | ＢＢＳｅｃ | （開示事項の経過）BBSec USA, Inc.設立のお知らせ |
| 20240920 | 15:00 | ＢＢＳｅｃ | 取締役及び執行役員の選任等に関するお知らせ |
| 20240814 | 15:00 | ＢＢＳｅｃ | 2024年６月期 決算短信〔日本基準〕（非連結） |
| 20240814 | 15:00 | ＢＢＳｅｃ | 2024年６月期通期決算説明資料 |
| 20240814 | 15:00 | ＢＢＳｅｃ | 2025年６月期の業績予想について |
| 20240814 | 15:00 | ＢＢＳｅｃ | BBSec米国法人設立について |
| 20240710 | 15:00 | ＢＢＳｅｃ | 第26期経営体制に関するお知らせ |
| 20240514 | 15:30 | ＢＢＳｅｃ | 株式給付信託（J-ESOP）の導入に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20240315 | 15:00 | ＢＢＳｅｃ | 株式給付信託（J-ESOP）の導入に関するお知らせ |
| 20240213 | 15:00 | ＢＢＳｅｃ | 2024年６月期 第２四半期決算決算短信〔日本基準〕（非連結） |
| 20240213 | 15:00 | ＢＢＳｅｃ | 2024年６月期第２四半期決算説明資料および経営ビジョン、成長戦略について |
EDINEt更新情報
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 | 2024-10-22 22:20:02 |
| 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 |
| 4398 | 2 | よくあるご質問 | 株式会社ブロードバンドセキュリティ | 2024-06-18 13:28:54 |
| 4398 | 2 | IRニュース | 株式会社ブロードバンドセキュリティ | 2024-06-18 13:28:52 |
| 4398 | 2 | 株式について | 株式会社ブロードバンドセキュリティ | 2024-06-18 13:28:51 |