| 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 | 512 | 513 | 502 | 510 | 15,300 | -1 | 100% | 100% | 34% | ▼▼▼▼ | 100% | 100% | 130% | 88% | 100% |
| 20250121 | 513 | 532 | 504 | 512 | 14,600 | 2 | 100% | 100% | 95% | ▲ | 99% | 101% | 130% | 88% | 100% |
| 20250122 | 513 | 516 | 508 | 508 | 12,700 | -4 | 99% | 99% | 87% | ▼ | 100% | 105% | 130% | 88% | 100% |
| 20250123 | 511 | 518 | 507 | 509 | 9,100 | 1 | 100% | 100% | 72% | ▲ | 101% | 108% | 131% | 88% | 100% |
| 20250124 | 509 | 519 | 508 | 515 | 10,100 | 6 | 101% | 101% | 111% | ▲▲ | 100% | 107% | 129% | 89% | 101% |
| 20250127 | 515 | 522 | 512 | 513 | 9,900 | -2 | 100% | 100% | 98% | ▼ | 101% | 126% | 129% | 89% | 101% |
| 20250128 | 514 | 518 | 510 | 518 | 11,300 | 5 | 101% | 101% | 114% | ▲ | 103% | 124% | 127% | 89% | 102% |
| 20250129 | 522 | 540 | 519 | 536 | 23,800 | 18 | 103% | 103% | 211% | ▲▲ | 101% | 111% | 123% | 93% | 106% |
| 20250130 | 542 | 549 | 525 | 549 | 22,300 | 13 | 102% | 101% | 94% | ▲▲▲ | 100% | 110% | 122% | 95% | 108% |
| 20250131 | 546 | 556 | 534 | 548 | 18,600 | -1 | 100% | 100% | 83% | ▼ | 116% | 113% | 128% | 95% | 108% |
| 20250203 | 558 | 648 | 542 | 648 | 191,700 | 100 | 118% | 116% | 1031% | ▲ | 99% | 106% | 118% | 100% | 128% |
| 20250204 | 608 | 625 | 589 | 602 | 159,600 | -46 | 93% | 99% | 83% | ▼ | 97% | 108% | 118% | 93% | 119% |
| 20250205 | 606 | 611 | 573 | 589 | 53,700 | -13 | 98% | 97% | 34% | ▼▼ | 101% | 110% | 121% | 91% | 116% |
| 20250206 | 594 | 610 | 584 | 601 | 13,200 | 12 | 102% | 101% | 25% | ▲ | 103% | 107% | 117% | 93% | 118% |
| 20250207 | 611 | 700 | 610 | 628 | 168,700 | 27 | 104% | 103% | 1278% | ▲▲ | 102% | 106% | 114% | 97% | 124% |
| 20250210 | 628 | 650 | 628 | 643 | 23,100 | 15 | 102% | 102% | 14% | ▲▲▲ | 99% | 100% | 108% | 99% | 127% |
| 20250212 | 663 | 679 | 652 | 656 | 36,400 | 13 | 102% | 99% | 158% | ▲▲▲▲ | 95% | 99% | 108% | 100% | 129% |
| 20250213 | 664 | 664 | 627 | 630 | 45,600 | -26 | 96% | 95% | 125% | ▼ | 104% | 103% | 114% | 96% | 124% |
| 20250214 | 630 | 673 | 630 | 656 | 29,000 | 26 | 104% | 104% | 64% | ▲ | 100% | 94% | 105% | 100% | 129% |
| 20250217 | 663 | 707 | 663 | 665 | 51,100 | 9 | 101% | 100% | 176% | ▲▲ | 99% | 94% | 104% | 100% | 131% |
| 20250218 | 665 | 678 | 650 | 660 | 17,700 | -5 | 99% | 99% | 35% | ▼ | 99% | 94% | 112% | 99% | 130% |
| 20250219 | 655 | 658 | 649 | 649 | 7,800 | -11 | 98% | 99% | 44% | ▼▼ | 96% | 97% | 113% | 98% | 128% |
| 20250220 | 650 | 658 | 615 | 624 | 27,900 | -25 | 96% | 96% | 358% | ▼▼▼ | 100% | 106% | 119% | 94% | 123% |
| 20250225 | 621 | 629 | 615 | 623 | 14,200 | -1 | 100% | 100% | 51% | ▼▼▼▼ | 98% | 115% | 118% | 94% | 121% |
| 20250226 | 625 | 625 | 605 | 613 | 14,800 | -10 | 98% | 98% | 104% | ▼▼▼▼▼ | 100% | 116% | 119% | 92% | 119% |
| 20250227 | 619 | 624 | 606 | 617 | 16,500 | 4 | 101% | 100% | 111% | ▲ | 102% | 112% | 128% | 93% | 119% |
| 20250228 | 617 | 629 | 613 | 629 | 19,400 | 12 | 102% | 102% | 118% | ▲▲ | 101% | 107% | 122% | 95% | 117% |
| 20250303 | 649 | 657 | 629 | 657 | 36,200 | 28 | 104% | 101% | 187% | ▲▲▲ | 109% | 105% | 124% | 99% | 120% |
| 20250304 | 659 | 755 | 640 | 717 | 144,600 | 60 | 109% | 109% | 399% | ▲▲▲▲ | 96% | 96% | 115% | 100% | 131% |
| 20250305 | 709 | 709 | 680 | 683 | 33,800 | -34 | 95% | 96% | 23% | ▼ | 99% | 92% | 117% | 95% | 116% |
| 20250306 | 703 | 703 | 683 | 693 | 7,900 | 10 | 101% | 99% | 23% | ▲ | 99% | 92% | 119% | 97% | 118% |
| 20250307 | 696 | 696 | 682 | 692 | 8,400 | -1 | 100% | 99% | 106% | ▼ | 98% | 92% | 118% | 97% | 117% |
| 20250310 | 697 | 697 | 677 | 681 | 14,200 | -11 | 98% | 98% | 169% | ▼▼ | 96% | 95% | 123% | 95% | 113% |
| 20250311 | 671 | 671 | 624 | 644 | 107,600 | -37 | 95% | 96% | 758% | ▼▼▼ | 98% | 100% | 127% | 90% | 105% |
| 20250312 | 650 | 668 | 637 | 637 | 21,700 | -7 | 99% | 98% | 20% | ▼▼▼▼ | 100% | 108% | 129% | 89% | 104% |
| 20250313 | 638 | 654 | 633 | 637 | 12,000 | 0 | 100% | 100% | 55% | -- | 101% | 116% | 130% | 89% | 104% |
| 20250314 | 635 | 647 | 634 | 640 | 6,300 | 3 | 100% | 101% | 53% | ▲ | 98% | 113% | 128% | 89% | 104% |
| 20250317 | 650 | 650 | 632 | 640 | 7,800 | 0 | 100% | 98% | 124% | -- | 102% | 114% | 131% | 89% | 104% |
| 20250318 | 640 | 663 | 631 | 653 | 11,800 | 13 | 102% | 102% | 151% | ▲ | 104% | 111% | 128% | 91% | 107% |
| 20250319 | 660 | 689 | 660 | 686 | 19,600 | 33 | 105% | 104% | 166% | ▲▲ | 104% | 102% | 120% | 96% | 112% |
| 20250321 | 710 | 759 | 702 | 736 | 119,300 | 50 | 107% | 104% | 609% | ▲▲▲ | 97% | 107% | 115% | 100% | 120% |
| 20250324 | 743 | 764 | 721 | 721 | 68,100 | -15 | 98% | 97% | 57% | ▼ | 100% | 108% | 117% | 98% | 118% |
| 20250325 | 732 | 748 | 726 | 732 | 32,000 | 11 | 102% | 100% | 47% | ▲ | 99% | 111% | 116% | 99% | 119% |
| 20250326 | 733 | 739 | 723 | 723 | 12,500 | -9 | 99% | 99% | 39% | ▼ | 100% | 113% | 117% | 98% | 118% |
| 20250327 | 727 | 739 | 725 | 727 | 22,300 | 4 | 101% | 100% | 178% | ▲ | 108% | 112% | 116% | 99% | 118% |
| 20250328 | 735 | 800 | 727 | 792 | 93,900 | 65 | 109% | 108% | 421% | ▲▲ | 98% | 105% | 109% | 100% | 126% |
| 20250331 | 786 | 797 | 758 | 771 | 65,400 | -21 | 97% | 98% | 70% | ▼ | 106% | 95% | 111% | 97% | 121% |
| 20250401 | 771 | 840 | 758 | 815 | 96,400 | 44 | 106% | 106% | 147% | ▲ | 97% | 86% | 101% | 100% | 128% |
| 20250402 | 845 | 845 | 809 | 818 | 63,300 | 3 | 100% | 97% | 66% | ▲▲ | 104% | 98% | 108% | 100% | 128% |
| 20250403 | 793 | 854 | 775 | 825 | 82,500 | 7 | 101% | 104% | 130% | ▲▲▲ | 90% | 100% | 0% | 100% | 130% |
| 20250404 | 810 | 830 | 675 | 729 | 178,200 | -96 | 88% | 90% | 216% | ▼ | 104% | 116% | 0% | 88% | 114% |
| 20250408 | 700 | 732 | 700 | 727 | 37,100 | -2 | 100% | 104% | 21% | ▼▼ | 96% | 117% | 0% | 88% | 114% |
| 20250409 | 712 | 724 | 675 | 685 | 78,900 | -42 | 94% | 96% | 213% | ▼▼▼ | 101% | 108% | 0% | 83% | 108% |
| 20250410 | 775 | 780 | 724 | 780 | 72,100 | 95 | 114% | 101% | 91% | ▲ | 105% | 109% | 0% | 95% | 122% |
| 20250411 | 769 | 839 | 739 | 810 | 98,100 | 30 | 104% | 105% | 136% | ▲▲ | 98% | 104% | 0% | 98% | 127% |
| 20250414 | 820 | 825 | 759 | 803 | 75,100 | -7 | 99% | 98% | 77% | ▼ | 101% | 104% | 0% | 97% | 125% |
| 20250415 | 823 | 867 | 820 | 834 | 169,900 | 31 | 104% | 101% | 226% | ▲ | 101% | 0% | 0% | 100% | 130% |
| 20250416 | 834 | 854 | 818 | 839 | 56,500 | 5 | 101% | 101% | 33% | ▲▲ | 101% | 0% | 0% | 100% | 128% |
| 20250417 | 837 | 862 | 828 | 842 | 34,900 | 3 | 100% | 101% | 62% | ▲▲▲ | 101% | 0% | 0% | 100% | 123% |
| 20250418 | 848 | 859 | 825 | 853 | 59,200 | 11 | 101% | 101% | 170% | ▲▲▲▲ | % | % | % | 100% | 125% |
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 | 191,900 | 0 | 91,700 | 0 | 100,200 |
| 2025-04-04 | 0 | 183,700 | 0 | 97,600 | 0 | 86,100 |
| 2025-03-28 | 0 | 173,600 | 0 | 95,900 | 0 | 77,700 |
| 2025-03-21 | 0 | 184,000 | 0 | 94,200 | 0 | 89,800 |
| 2025-03-14 | 0 | 178,700 | 0 | 91,900 | 0 | 86,800 |
| 2025-03-07 | 0 | 225,000 | 0 | 146,500 | 0 | 78,500 |
| 2025-02-28 | 0 | 212,500 | 0 | 145,500 | 0 | 67,000 |
| 2025-02-21 | 0 | 220,200 | 0 | 143,300 | 0 | 76,900 |
| 2025-02-14 | 0 | 231,000 | 0 | 144,900 | 0 | 86,100 |
| 2025-02-07 | 300 | 247,300 | 300 | 160,900 | 0 | 86,400 |
| 2025-01-31 | 0 | 271,300 | 0 | 147,000 | 0 | 124,300 |
| 2025-01-24 | 0 | 276,400 | 0 | 146,400 | 0 | 130,000 |
| 2025-01-17 | 0 | 270,000 | 0 | 144,900 | 0 | 125,100 |
| 2025-01-10 | 0 | 314,600 | 0 | 142,600 | 0 | 172,000 |
| 2024-12-27 | 0 | 316,200 | 0 | 145,600 | 0 | 170,600 |
| 2024-12-20 | 0 | 281,000 | 0 | 140,800 | 0 | 140,200 |
| 2024-12-13 | 0 | 277,200 | 0 | 139,600 | 0 | 137,600 |
| 2024-12-06 | 0 | 270,200 | 0 | 141,200 | 0 | 129,000 |
| 2024-11-29 | 0 | 272,100 | 0 | 140,100 | 0 | 132,000 |
| 2024-11-22 | 0 | 277,900 | 0 | 145,200 | 0 | 132,700 |
| 2024-11-15 | 0 | 278,600 | 0 | 149,400 | 0 | 129,200 |
| 2024-11-08 | 0 | 288,400 | 0 | 152,500 | 0 | 135,900 |
| 2024-11-01 | 0 | 287,400 | 0 | 134,500 | 0 | 152,900 |
| 2024-10-25 | 0 | 270,500 | 0 | 130,300 | 0 | 140,200 |
| 2024-10-18 | 0 | 282,300 | 0 | 140,300 | 0 | 142,000 |
| 2024-10-11 | 0 | 277,200 | 0 | 141,800 | 0 | 135,400 |
| 2024-10-04 | 0 | 273,600 | 0 | 144,000 | 0 | 129,600 |
| 2024-09-27 | 0 | 227,200 | 0 | 120,800 | 0 | 106,400 |
| 2024-09-20 | 0 | 240,600 | 0 | 136,400 | 0 | 104,200 |
| 2024-09-13 | 0 | 236,600 | 0 | 132,400 | 0 | 104,200 |
| 2024-09-06 | 0 | 246,700 | 0 | 135,700 | 0 | 111,000 |
| 2024-08-30 | 0 | 249,900 | 0 | 125,300 | 0 | 124,600 |
| 2024-08-23 | 0 | 245,900 | 0 | 119,200 | 0 | 126,700 |
| 2024-08-16 | 0 | 246,500 | 0 | 118,100 | 0 | 128,400 |
| 2024-08-09 | 0 | 247,000 | 0 | 119,200 | 0 | 127,800 |
| 2024-08-02 | 0 | 277,500 | 0 | 124,400 | 0 | 153,100 |
| 2024-07-26 | 0 | 284,100 | 0 | 124,500 | 0 | 159,600 |
| 2024-07-19 | 0 | 291,100 | 0 | 125,100 | 0 | 166,000 |
| 2024-07-12 | 0 | 291,100 | 0 | 125,400 | 0 | 165,700 |
| 2024-07-05 | 0 | 285,500 | 0 | 125,100 | 0 | 160,400 |
| 2024-06-28 | 0 | 277,800 | 0 | 125,500 | 0 | 152,300 |
| 2024-06-21 | 0 | 278,700 | 0 | 129,800 | 0 | 148,900 |
| 2024-06-14 | 0 | 261,500 | 0 | 123,400 | 0 | 138,100 |
| 2024-06-07 | 0 | 258,600 | 0 | 122,900 | 0 | 135,700 |
| 2024-05-31 | 0 | 259,700 | 0 | 124,800 | 0 | 134,900 |
| 2024-05-24 | 0 | 256,000 | 0 | 123,100 | 0 | 132,900 |
| 2024-05-17 | 0 | 254,700 | 0 | 123,500 | 0 | 131,200 |
| 2024-05-10 | 0 | 253,800 | 0 | 128,700 | 0 | 125,100 |
| 2024-05-02 | 0 | 250,600 | 0 | 125,700 | 0 | 124,900 |
| 2024-04-26 | 0 | 253,000 | 0 | 125,400 | 0 | 127,600 |
| 2024-04-19 | 0 | 279,700 | 0 | 125,100 | 0 | 154,600 |
| 2024-04-12 | 0 | 301,900 | 0 | 122,000 | 0 | 179,900 |
| 2024-04-05 | 0 | 213,500 | 0 | 117,900 | 0 | 95,600 |
| 2024-03-29 | 0 | 230,200 | 0 | 123,500 | 0 | 106,700 |
| 2024-03-22 | 0 | 240,900 | 0 | 118,400 | 0 | 122,500 |
| 2024-03-15 | 0 | 255,800 | 0 | 118,000 | 0 | 137,800 |
| 2024-03-08 | 0 | 274,200 | 0 | 120,300 | 0 | 153,900 |
| 2024-03-01 | 0 | 269,500 | 0 | 118,300 | 0 | 151,200 |
| 2024-02-22 | 0 | 238,700 | 0 | 122,000 | 0 | 116,700 |
| 2024-02-16 | 0 | 237,000 | 0 | 120,100 | 0 | 116,900 |
| 2024-02-09 | 0 | 230,600 | 0 | 118,500 | 0 | 112,100 |
| 2024-02-02 | 0 | 225,600 | 0 | 114,400 | 0 | 111,200 |
| 2024-01-26 | 0 | 259,000 | 0 | 115,000 | 0 | 144,000 |
| 2024-01-19 | 0 | 274,100 | 0 | 115,400 | 0 | 158,700 |
| 2024-01-12 | 0 | 286,100 | 0 | 115,700 | 0 | 170,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-23 | UBS AG | 30,100 | 0.44% | ▼ | -5,900 | 620 | 623 | 600 | 600 | 27,100 |
| 2024-04-22 | UBS AG | 36,000 | 0.53% | ▼ | -10,900 | 608 | 622 | 598 | 606 | 42,900 |
| 2024-04-19 | UBS AG | 46,900 | 0.69% | ▼ | -5,800 | 600 | 603 | 580 | 592 | 24,300 |
| 2024-04-16 | UBS AG | 52,700 | 0.78% | ▼ | -3,800 | 585 | 607 | 582 | 582 | 30,800 |
| 2024-04-12 | UBS AG | 56,500 | 0.84% | ▲ | 2,900 | 580 | 583 | 555 | 565 | 58,700 |
| 2024-04-11 | UBS AG | 53,600 | 0.79% | ▲ | 25,300 | 590 | 661 | 577 | 580 | 528,400 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4412 | 1 | Buddycom -バディコム- 次世代トランシーバー・インカムアプリ | 2025-04-19 12:27:07 |
| 4412 | 2 | 資本業務提携契約の締結、第三者割当による新株式の発行並びに主要株主の異動及び親会社以外の支配株主の異動に関するお知らせ | ニュース | Buddycom -バディコム- | 2024-10-15 18:30:30 |
| 4412 | 2 | お問い合わせ | IR情報 | Buddycom（バディコム） | 2024-09-04 13:28:46 |
| 4412 | 2 | 免責事項 | IR情報 | Buddycom（バディコム） | 2024-09-04 13:28:45 |
| 4412 | 2 | 電子公告 | IR情報 | Buddycom（バディコム） | 2024-09-04 13:28:44 |
| 4412 | 2 | IRカレンダー | IR情報 | Buddycom（バディコム） | 2024-09-04 13:28:43 |
| 4412 | 2 | ディスクロージャーポリシー | IR情報 | Buddycom（バディコム） | 2024-09-04 13:28:42 |
| 4412 | 2 | コーポレート・ガバナンス | IR情報 | Buddycom（バディコム） | 2024-09-04 13:28:41 |
| 4412 | 2 | 株式基本情報 | IR情報 | Buddycom（バディコム） | 2024-09-04 13:28:39 |
| 4412 | 2 | 経営成績 | IR情報 | Buddycom（バディコム） | 2024-09-04 13:28:38 |