株式銘柄のスクリーニング「kabuu」(4481--ベース)

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
20250310	3,270	3,330	3,265	3,300	43,200	100	103%	101%	111%	▲	100%	98%	96%	99%	113%
20250311	3,230	3,250	3,100	3,225	74,400	-75	98%	100%	172%	▼	102%	100%	98%	96%	110%
20250312	3,155	3,225	3,155	3,215	33,400	-10	100%	102%	45%	▼▼	99%	99%	96%	96%	110%
20250313	3,215	3,230	3,155	3,175	33,300	-40	99%	99%	100%	▼▼▼	101%	102%	97%	95%	108%
20250314	3,125	3,175	3,105	3,150	40,400	-25	99%	101%	121%	▼▼▼▼	100%	96%	94%	94%	106%
20250317	3,150	3,205	3,110	3,160	30,700	10	100%	100%	76%	▲	100%	96%	93%	94%	104%
20250318	3,160	3,190	3,130	3,165	34,700	5	100%	100%	113%	▲▲	100%	97%	90%	94%	101%
20250319	3,165	3,190	3,165	3,175	18,300	10	100%	100%	53%	▲▲▲	97%	98%	93%	95%	101%
20250321	3,105	3,110	3,015	3,020	105,600	-155	95%	97%	577%	▼	100%	102%	96%	90%	100%
20250324	3,035	3,075	3,005	3,030	45,500	10	100%	100%	43%	▲	100%	101%	96%	92%	100%
20250325	3,040	3,060	3,020	3,040	40,600	10	100%	100%	89%	▲▲	100%	100%	97%	92%	101%
20250326	3,045	3,065	3,020	3,055	34,100	15	100%	100%	84%	▲▲▲	101%	97%	97%	92%	101%
20250327	3,025	3,045	2,985	3,045	66,300	-10	100%	101%	194%	▼	101%	97%	98%	92%	101%
20250328	3,045	3,100	3,020	3,085	43,800	40	101%	101%	66%	▲	98%	92%	98%	93%	102%
20250331	3,085	3,085	3,030	3,035	36,000	-50	98%	98%	82%	▼	97%	90%	102%	92%	100%
20250401	3,035	3,045	2,930	2,941	68,200	-94	97%	97%	189%	▼▼	100%	91%	105%	89%	100%
20250402	2,942	2,961	2,902	2,949	46,600	8	100%	100%	68%	▲	99%	96%	108%	89%	100%
20250403	2,861	2,892	2,821	2,840	53,500	-109	96%	99%	115%	▼	99%	101%	112%	86%	100%
20250404	2,765	2,800	2,660	2,736	93,100	-104	96%	99%	174%	▼▼	101%	105%	116%	83%	100%
20250408	2,658	2,725	2,638	2,679	59,400	-57	98%	101%	64%	▼▼▼	101%	111%	122%	81%	100%
20250409	2,551	2,589	2,516	2,574	80,800	-105	96%	101%	136%	▼▼▼▼	99%	102%	112%	80%	100%
20250410	2,774	2,775	2,700	2,756	59,500	182	107%	99%	74%	▲	105%	106%	117%	86%	107%
20250411	2,659	2,803	2,605	2,796	59,400	40	101%	105%	100%	▲▲	100%	103%	113%	88%	109%
20250414	2,790	2,829	2,774	2,799	47,200	3	100%	100%	79%	▲▲▲	100%	103%	112%	88%	109%
20250415	2,810	2,843	2,800	2,824	24,600	25	101%	100%	52%	▲▲▲▲	99%	103%	115%	89%	110%
20250416	2,836	2,836	2,780	2,805	33,200	-19	99%	99%	135%	▼	101%	106%	117%	88%	109%
20250417	2,783	2,818	2,771	2,807	15,100	2	100%	101%	45%	▲	102%	104%	115%	88%	109%
20250418	2,824	2,881	2,824	2,881	35,600	74	103%	102%	236%	▲▲	101%	103%	113%	93%	112%
20250421	2,877	2,926	2,852	2,899	56,000	18	101%	101%	157%	▲▲▲	101%	105%	114%	94%	113%
20250422	2,898	2,950	2,883	2,931	53,200	32	101%	101%	95%	▲▲▲▲	100%	105%	113%	95%	114%
20250423	2,950	2,974	2,920	2,940	45,300	9	100%	100%	85%	▲▲▲▲▲	100%	106%	115%	95%	114%
20250424	2,911	2,946	2,876	2,917	43,400	-23	99%	100%	96%	▼	103%	106%	118%	95%	113%
20250425	2,890	2,973	2,870	2,969	49,400	52	102%	103%	114%	▲	100%	101%	113%	96%	115%
20250428	3,020	3,080	3,020	3,030	56,900	61	102%	100%	115%	▲▲	102%	100%	114%	100%	118%
20250430	3,040	3,100	3,040	3,095	44,200	65	102%	102%	78%	▲▲▲	100%	101%	113%	100%	120%
20250501	3,060	3,090	3,055	3,070	25,100	-25	99%	100%	57%	▼	99%	101%	114%	99%	119%
20250502	3,055	3,085	3,000	3,010	36,700	-60	98%	99%	146%	▼▼	101%	105%	116%	97%	117%
20250507	3,000	3,070	3,000	3,040	23,100	30	101%	101%	63%	▲	100%	103%	115%	98%	118%
20250508	3,040	3,085	3,020	3,050	18,900	10	100%	100%	82%	▲▲	102%	103%	115%	99%	118%
20250509	3,050	3,120	3,030	3,100	38,400	50	102%	102%	203%	▲▲▲	99%	104%	112%	100%	120%
20250512	3,120	3,145	3,060	3,095	24,200	-5	100%	99%	63%	▼	100%	104%	112%	100%	112%
20250513	3,130	3,160	3,100	3,140	42,700	45	101%	100%	176%	▲	99%	103%	111%	100%	112%
20250514	3,160	3,170	3,100	3,130	51,300	-10	100%	99%	120%	▼	99%	104%	113%	100%	112%
20250515	3,105	3,115	3,030	3,065	51,500	-65	98%	99%	100%	▼▼	99%	100%	106%	98%	109%
20250516	3,300	3,395	3,195	3,255	175,800	190	106%	99%	341%	▲	98%	100%	105%	100%	116%
20250519	3,325	3,350	3,195	3,245	74,700	-10	100%	98%	42%	▼	100%	106%	108%	100%	116%
20250520	3,235	3,295	3,215	3,220	50,400	-25	99%	100%	67%	▼▼	99%	105%	107%	99%	112%
20250521	3,260	3,260	3,215	3,225	25,200	5	100%	99%	50%	▲	102%	108%	109%	99%	111%
20250522	3,220	3,325	3,195	3,295	41,700	70	102%	102%	165%	▲▲	100%	104%	103%	100%	113%
20250523	3,335	3,405	3,305	3,335	56,500	40	101%	100%	135%	▲▲▲	103%	104%	0%	100%	114%
20250526	3,320	3,435	3,320	3,415	57,100	80	102%	103%	101%	▲▲▲▲	98%	100%	0%	100%	117%
20250527	3,485	3,520	3,410	3,420	62,700	5	100%	98%	110%	▲▲▲▲▲	101%	102%	0%	100%	115%
20250528	3,415	3,495	3,400	3,465	59,200	45	101%	101%	94%	▲▲▲▲▲▲	99%	100%	0%	100%	115%
20250529	3,465	3,475	3,415	3,440	36,700	-25	99%	99%	62%	▼	101%	102%	0%	99%	114%
20250530	3,425	3,515	3,425	3,460	35,800	20	101%	101%	98%	▲	103%	103%	0%	100%	115%
20250602	3,400	3,495	3,295	3,485	39,700	25	101%	103%	111%	▲▲	100%	99%	0%	100%	116%
20250603	3,455	3,520	3,440	3,470	43,600	-15	100%	100%	110%	▼	99%	0%	0%	100%	114%
20250604	3,500	3,500	3,455	3,470	26,200	0	100%	99%	60%	--	100%	0%	0%	100%	114%
20250605	3,485	3,550	3,475	3,500	39,900	30	101%	100%	152%	▲	99%	0%	0%	100%	114%
20250606	3,450	3,500	3,415	3,420	29,700	-80	98%	99%	74%	▼	%	%	%	98%	112%

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
2025-05-30	4,700	100,200	1,200	60,600	3,500	39,600
2025-05-23	3,100	109,600	500	65,000	2,600	44,600
2025-05-16	3,300	126,300	0	79,700	3,300	46,600
2025-05-09	2,600	125,200	0	83,900	2,600	41,300
2025-05-02	1,900	126,800	0	84,200	1,900	42,600
2025-04-25	2,500	129,700	0	88,900	2,500	40,800
2025-04-18	1,200	139,700	0	81,400	1,200	58,300
2025-04-11	1,000	126,500	0	68,700	1,000	57,800
2025-04-04	700	125,300	0	67,700	700	57,600
2025-03-28	7,400	128,400	0	78,000	7,400	50,400
2025-03-21	7,900	120,000	0	78,600	7,900	41,400
2025-03-14	8,400	101,600	100	68,800	8,300	32,800
2025-03-07	7,700	100,500	0	60,600	7,700	39,900
2025-02-28	7,700	111,200	0	61,900	7,700	49,300
2025-02-21	7,500	110,800	100	59,300	7,400	51,500
2025-02-14	8,900	86,500	0	52,400	8,900	34,100
2025-02-07	6,900	86,800	0	52,000	6,900	34,800
2025-01-31	6,700	87,600	0	54,100	6,700	33,500
2025-01-24	7,100	103,500	0	63,200	7,100	40,300
2025-01-17	6,400	93,800	0	57,100	6,400	36,700
2025-01-10	6,200	86,700	100	55,200	6,100	31,500
2024-12-27	6,000	81,100	100	52,600	5,900	28,500
2024-12-20	5,800	77,000	100	51,300	5,700	25,700
2024-12-13	6,200	70,600	0	49,500	6,200	21,100
2024-12-06	6,200	66,100	0	48,800	6,200	17,300
2024-11-29	7,400	64,200	0	45,300	7,400	18,900
2024-11-22	7,900	67,100	0	46,800	7,900	20,300
2024-11-15	8,500	67,100	100	45,700	8,400	21,400
2024-11-08	6,800	78,400	100	43,600	6,700	34,800
2024-11-01	6,000	75,900	100	42,900	5,900	33,000
2024-10-25	7,200	74,400	100	42,800	7,100	31,600
2024-10-18	10,900	75,300	0	49,000	10,900	26,300
2024-10-11	10,900	76,500	0	50,000	10,900	26,500
2024-10-04	13,300	83,000	0	51,200	13,300	31,800
2024-09-27	15,200	85,800	0	51,200	15,200	34,600
2024-09-20	15,600	89,700	0	53,200	15,600	36,500
2024-09-13	16,600	87,900	0	53,000	16,600	34,900
2024-09-06	19,600	93,600	0	55,200	19,600	38,400
2024-08-30	30,600	98,300	100	57,400	30,500	40,900
2024-08-23	29,300	104,500	100	54,500	29,200	50,000
2024-08-16	45,300	122,800	100	57,500	45,200	65,300
2024-08-09	1,600	169,300	0	61,100	1,600	108,200
2024-08-02	1,200	192,200	100	62,200	1,100	130,000
2024-07-26	4,100	192,100	0	65,000	4,100	127,100
2024-07-19	3,600	195,200	0	65,300	3,600	129,900
2024-07-12	3,700	193,000	0	66,700	3,700	126,300
2024-07-05	5,000	203,200	100	67,500	4,900	135,700
2024-06-28	4,800	206,400	200	70,000	4,600	136,400
2024-06-21	5,900	212,000	100	72,800	5,800	139,200
2024-06-14	7,200	218,300	0	73,300	7,200	145,000
2024-06-07	6,200	202,100	0	68,400	6,200	133,700
2024-05-31	6,200	190,900	200	63,000	6,000	127,900
2024-05-24	1,100	182,900	100	63,900	1,000	119,000
2024-05-17	1,500	162,300	0	57,300	1,500	105,000
2024-05-10	800	156,300	0	61,300	800	95,000
2024-05-02	600	178,800	0	62,000	600	116,800
2024-04-26	600	190,800	0	60,800	600	130,000
2024-04-19	900	207,100	0	62,600	900	144,500
2024-04-12	600	226,100	0	94,900	600	131,200
2024-04-05	1,100	236,200	0	95,300	1,100	140,900
2024-03-29	1,700	185,700	0	82,000	1,700	103,700
2024-03-22	1,900	197,600	0	86,900	1,900	110,700
2024-03-15	1,400	217,900	0	90,900	1,400	127,000
2024-03-08	900	190,700	200	70,000	700	120,700
2024-03-01	1,400	197,700	0	70,700	1,400	127,000
2024-02-22	1,600	192,200	0	73,900	1,600	118,300
2024-02-16	1,800	167,800	0	58,400	1,800	109,400
2024-02-09	2,800	191,500	0	66,000	2,800	125,500
2024-02-02	2,900	190,100	0	66,800	2,900	123,300
2024-01-26	2,800	181,000	0	62,300	2,800	118,700
2024-01-19	3,600	178,100	100	57,600	3,500	120,500
2024-01-12	3,200	175,900	0	59,100	3,200	116,800

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
2025-05-29	GOLDMAN SACHS INTERNATIONAL	206,967	1.10%	▲	800	3,465	3,475	3,415	3,440	36,700
2025-05-23	The Hongkong and Shanghai Banking Corporation Limited	116,700	0.62%	▲		3,335	3,405	3,305	3,335	56,500
2025-05-20	GOLDMAN SACHS INTERNATIONAL	206,167	1.09%	▼	-1,700	3,235	3,295	3,215	3,220	50,400
2025-05-01	GOLDMAN SACHS INTERNATIONAL	207,867	1.10%	▲	13,200	3,060	3,090	3,055	3,070	25,100
2025-04-23	GOLDMAN SACHS INTERNATIONAL	194,667	1.03%	▲	25,092	2,950	2,974	2,920	2,940	45,300
2025-04-16	GOLDMAN SACHS INTERNATIONAL	169,575	0.90%	▲	16,700	2,836	2,836	2,780	2,805	33,200
2025-04-09	GOLDMAN SACHS INTERNATIONAL	152,875	0.81%	▲	4,600	2,551	2,589	2,516	2,574	80,800
2025-04-01	GOLDMAN SACHS INTERNATIONAL	148,275	0.78%	▲	25,700	3,035	3,045	2,930	2,941	68,200
2025-02-28	GOLDMAN SACHS INTERNATIONAL	122,575	0.65%	▲	14,800	3,230	3,285	3,220	3,255	58,300
2025-02-19	GOLDMAN SACHS INTERNATIONAL	107,775	0.57%	▼	-21,400	3,210	3,395	3,210	3,350	60,800
2025-02-12	GOLDMAN SACHS INTERNATIONAL	129,175	0.68%	▼	-3,800	2,959	2,959	2,893	2,930	32,300
2025-02-12	GOLDMAN SACHS INTERNATIONAL	129,175	0.68%	▼	-3,800	2,959	2,959	2,893	2,930	32,300
2025-01-31	GOLDMAN SACHS INTERNATIONAL	132,975	0.70%	▲		3,065	3,065	3,015	3,025	22,800
2025-01-31	GOLDMAN SACHS INTERNATIONAL	132,975	0.70%	▲	2,200	3,065	3,065	3,015	3,025	22,800
2025-01-30	GOLDMAN SACHS INTERNATIONAL	130,775	0.69%	▲		3,010	3,075	3,010	3,065	42,900
2025-01-30	GOLDMAN SACHS INTERNATIONAL	130,775	0.69%	▲	19,748	3,010	3,075	3,010	3,065	42,900
2025-01-27	GOLDMAN SACHS INTERNATIONAL	111,027	0.59%	▼	-16,700	2,928	2,960	2,879	2,941	40,300
2025-01-23	GOLDMAN SACHS INTERNATIONAL	127,727	0.67%	▲	18,252	2,806	2,835	2,733	2,735	159,500
2025-01-17	GOLDMAN SACHS INTERNATIONAL	109,475	0.58%	▼	-5,900	2,752	2,798	2,751	2,785	30,300
2025-01-16	GOLDMAN SACHS INTERNATIONAL	115,375	0.61%	▼	-28,300	2,728	2,747	2,682	2,722	89,800
2024-12-30	GOLDMAN SACHS INTERNATIONAL	143,675	0.76%	▲	12,500	2,940	2,947	2,876	2,876	86,400
2024-12-27	GOLDMAN SACHS INTERNATIONAL	131,175	0.69%	▼	-1,800	2,950	2,979	2,924	2,961	29,800
2024-12-26	GOLDMAN SACHS INTERNATIONAL	132,975	0.70%	▲	5,500	2,950	2,995	2,945	2,989	50,100
2024-12-23	GOLDMAN SACHS INTERNATIONAL	127,475	0.67%	▲	26,400	2,903	2,920	2,884	2,893	84,700
2024-12-19	GOLDMAN SACHS INTERNATIONAL	101,075	0.53%	▲		2,928	2,987	2,925	2,956	55,900
2024-08-30	Integrated Core Strategies (Asia) Pte. Ltd.	32,939	0.17%	▼		3,165	3,240	3,155	3,210	307,200
2024-08-23	Integrated Core Strategies (Asia) Pte. Ltd.	96,373	0.51%	▲		3,100	3,110	3,045	3,070	46,200
2024-08-15	Integrated Core Strategies (Asia) Pte. Ltd.	81,014	0.43%	▼	-33,071	2,667	3,045	2,667	3,045	434,400
2024-08-01	Integrated Core Strategies (Asia) Pte. Ltd.	114,085	0.60%	▲	3,100	2,769	2,782	2,690	2,731	82,800
2024-07-30	Integrated Core Strategies (Asia) Pte. Ltd.	110,985	0.59%	▲		2,841	2,883	2,803	2,850	245,700

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250328	15:30	ベース	役員の体制に関するお知らせ
20241202	15:30	ベース	自己株式の取得結果及び取得終了に関するお知らせ
20241101	15:00	ベース	自己株式の取得状況に関するお知らせ
20241001	15:00	ベース	自己株式の取得状況に関するお知らせ
20240902	15:00	ベース	自己株式の取得状況に関するお知らせ
20240814	15:00	ベース	2024年12月期　第２四半期決算短信〔日本基準〕（連結）
20240814	15:00	ベース	剰余金の配当（中間配当）に関するお知らせ
20240814	15:00	ベース	自己株式取得に係る事項の決定に関するお知らせ
20240328	15:00	ベース	役員の体制に関するお知らせ
20240214	15:00	ベース	役員人事に関するお知らせ
20240214	15:00	ベース	2023年12月期　決算短信〔日本基準〕（連結）
20240214	15:00	ベース	剰余金の配当（増配）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
4481	2	第27回定時株主総会決議ご通知	2024-06-21 14:46:19
4481	2	免責事項 \| ベース株式会社	2024-06-18 13:35:17
4481	2	電子公告 \| ベース株式会社	2024-06-18 13:35:16
4481	2	IRお問い合わせ \| ベース株式会社	2024-06-18 13:35:14
4481	2	よくあるご質問 \| ベース株式会社	2024-06-18 13:35:13
4481	2	株主総会 \| ベース株式会社	2024-06-18 13:35:12
4481	2	株式情報 \| ベース株式会社	2024-06-18 13:35:11
4481	2	事業内容 \| ベース株式会社	2024-06-18 13:35:10
4481	2	IRスケジュール \| ベース株式会社	2024-06-18 13:35:09
4481	2	コーポレート・ガバナンス \| ベース株式会社	2024-06-18 13:35:08

4481--ベース-【情報･通信業】【システム】システム受託開発、ＥＲＰ等売上高:187080-当期純利益:34330-総資産:163230-時価:64194768----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

4481--ベース-【情報･通信業】【システム】システム受託開発、ＥＲＰ等
売上高:187080-当期純利益:34330-総資産:163230-時価:64194768----Yahoo