| 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 | 4,095 | 4,095 | 3,995 | 4,020 | 8,900 | -15 | 100% | 98% | 59% | ▼ | 99% | 107% | 106% | 93% | 101% |
| 20240925 | 4,035 | 4,035 | 3,920 | 3,975 | 17,700 | -45 | 99% | 99% | 199% | ▼▼ | 103% | 106% | 104% | 92% | 100% |
| 20240926 | 4,045 | 4,190 | 4,010 | 4,175 | 45,600 | 200 | 105% | 103% | 258% | ▲ | 101% | 101% | 100% | 97% | 105% |
| 20240927 | 4,175 | 4,270 | 4,135 | 4,225 | 17,800 | 50 | 101% | 101% | 39% | ▲▲ | 102% | 101% | 100% | 98% | 106% |
| 20240930 | 4,160 | 4,295 | 4,160 | 4,230 | 13,300 | 5 | 100% | 102% | 75% | ▲▲▲ | 102% | 102% | 98% | 98% | 106% |
| 20241001 | 4,205 | 4,305 | 4,140 | 4,305 | 9,600 | 75 | 102% | 102% | 72% | ▲▲▲▲ | 100% | 101% | 97% | 100% | 108% |
| 20241002 | 4,240 | 4,325 | 4,200 | 4,220 | 16,900 | -85 | 98% | 100% | 176% | ▼ | 99% | 100% | 97% | 98% | 106% |
| 20241003 | 4,250 | 4,275 | 4,155 | 4,190 | 8,300 | -30 | 99% | 99% | 49% | ▼▼ | 101% | 102% | 98% | 97% | 105% |
| 20241004 | 4,190 | 4,275 | 4,190 | 4,220 | 7,200 | 30 | 101% | 101% | 87% | ▲ | 101% | 100% | 98% | 98% | 106% |
| 20241007 | 4,220 | 4,285 | 4,220 | 4,280 | 6,600 | 60 | 101% | 101% | 92% | ▲▲ | 100% | 99% | 98% | 99% | 108% |
| 20241008 | 4,220 | 4,240 | 4,195 | 4,215 | 4,700 | -65 | 98% | 100% | 71% | ▼ | 101% | 98% | 98% | 98% | 106% |
| 20241009 | 4,230 | 4,335 | 4,230 | 4,260 | 7,400 | 45 | 101% | 101% | 157% | ▲ | 99% | 97% | 97% | 99% | 107% |
| 20241010 | 4,260 | 4,260 | 4,185 | 4,205 | 4,400 | -55 | 99% | 99% | 59% | ▼ | 99% | 97% | 98% | 98% | 106% |
| 20241011 | 4,205 | 4,205 | 4,160 | 4,160 | 3,300 | -45 | 99% | 99% | 75% | ▼▼ | 99% | 98% | 99% | 97% | 105% |
| 20241015 | 4,180 | 4,180 | 4,145 | 4,145 | 3,200 | -15 | 100% | 99% | 97% | ▼▼▼ | 100% | 100% | 100% | 96% | 104% |
| 20241016 | 4,130 | 4,165 | 4,115 | 4,115 | 2,300 | -30 | 99% | 100% | 72% | ▼▼▼▼ | 99% | 98% | 100% | 96% | 104% |
| 20241017 | 4,115 | 4,135 | 4,060 | 4,070 | 4,500 | -45 | 99% | 99% | 196% | ▼▼▼▼▼ | 99% | 97% | 100% | 95% | 102% |
| 20241018 | 4,110 | 4,110 | 4,040 | 4,060 | 2,300 | -10 | 100% | 99% | 51% | ▼▼▼▼▼▼ | 101% | 98% | 102% | 94% | 102% |
| 20241021 | 4,060 | 4,130 | 4,055 | 4,110 | 5,000 | 50 | 101% | 101% | 217% | ▲ | 98% | 96% | 100% | 95% | 103% |
| 20241022 | 4,115 | 4,115 | 4,000 | 4,020 | 10,700 | -90 | 98% | 98% | 214% | ▼ | 98% | 103% | 103% | 93% | 101% |
| 20241023 | 4,010 | 4,020 | 3,900 | 3,930 | 7,700 | -90 | 98% | 98% | 72% | ▼▼ | 101% | 105% | 105% | 91% | 100% |
| 20241024 | 3,915 | 3,985 | 3,875 | 3,970 | 8,900 | 40 | 101% | 101% | 116% | ▲ | 96% | 102% | 104% | 92% | 101% |
| 20241025 | 3,965 | 3,965 | 3,795 | 3,800 | 10,100 | -170 | 96% | 96% | 113% | ▼ | 102% | 105% | 107% | 88% | 100% |
| 20241028 | 3,870 | 3,990 | 3,850 | 3,960 | 9,700 | 160 | 104% | 102% | 96% | ▲ | 103% | 100% | 103% | 92% | 104% |
| 20241029 | 4,010 | 4,175 | 4,010 | 4,125 | 13,300 | 165 | 104% | 103% | 137% | ▲▲ | 95% | 96% | 99% | 96% | 109% |
| 20241030 | 4,160 | 4,160 | 3,965 | 3,965 | 22,300 | -160 | 96% | 95% | 168% | ▼ | 102% | 101% | 103% | 93% | 104% |
| 20241031 | 3,970 | 4,065 | 3,960 | 4,045 | 7,200 | 80 | 102% | 102% | 32% | ▲ | 99% | 102% | 102% | 95% | 106% |
| 20241101 | 3,980 | 3,985 | 3,925 | 3,945 | 4,800 | -100 | 98% | 99% | 67% | ▼ | 101% | 103% | 103% | 92% | 104% |
| 20241105 | 3,960 | 4,035 | 3,945 | 4,005 | 5,100 | 60 | 102% | 101% | 106% | ▲ | 100% | 104% | 101% | 94% | 105% |
| 20241106 | 3,985 | 4,035 | 3,950 | 4,000 | 8,600 | -5 | 100% | 100% | 169% | ▼ | 101% | 104% | 100% | 94% | 105% |
| 20241107 | 3,975 | 4,040 | 3,955 | 4,025 | 4,300 | 25 | 101% | 101% | 50% | ▲ | 101% | 102% | 98% | 94% | 106% |
| 20241108 | 4,035 | 4,115 | 4,035 | 4,070 | 4,900 | 45 | 101% | 101% | 114% | ▲▲ | 100% | 101% | 97% | 97% | 107% |
| 20241111 | 4,070 | 4,085 | 4,030 | 4,065 | 3,700 | -5 | 100% | 100% | 76% | ▼ | 101% | 100% | 96% | 98% | 107% |
| 20241112 | 4,095 | 4,435 | 4,060 | 4,130 | 44,800 | 65 | 102% | 101% | 1211% | ▲ | 97% | 98% | 95% | 100% | 109% |
| 20241113 | 4,175 | 4,180 | 4,050 | 4,065 | 6,300 | -65 | 98% | 97% | 14% | ▼ | 100% | 99% | 96% | 98% | 107% |
| 20241114 | 4,120 | 4,210 | 4,100 | 4,120 | 9,300 | 55 | 101% | 100% | 148% | ▲ | 100% | 98% | 96% | 100% | 108% |
| 20241115 | 4,110 | 4,115 | 4,050 | 4,105 | 6,000 | -15 | 100% | 100% | 65% | ▼ | 100% | 97% | 97% | 99% | 108% |
| 20241118 | 4,090 | 4,110 | 4,035 | 4,075 | 4,700 | -30 | 99% | 100% | 78% | ▼▼ | 99% | 97% | 96% | 99% | 107% |
| 20241119 | 4,095 | 4,140 | 4,065 | 4,065 | 6,200 | -10 | 100% | 99% | 132% | ▼▼▼ | 99% | 97% | 97% | 98% | 107% |
| 20241120 | 4,065 | 4,080 | 4,010 | 4,010 | 3,400 | -55 | 99% | 99% | 55% | ▼▼▼▼ | 98% | 97% | 98% | 97% | 106% |
| 20241121 | 4,015 | 4,015 | 3,940 | 3,940 | 4,600 | -70 | 98% | 98% | 135% | ▼▼▼▼▼ | 100% | 97% | 100% | 95% | 104% |
| 20241122 | 3,950 | 3,970 | 3,905 | 3,960 | 7,300 | 20 | 101% | 100% | 159% | ▲ | 99% | 95% | 99% | 96% | 104% |
| 20241125 | 4,010 | 4,030 | 3,960 | 3,960 | 7,800 | 0 | 100% | 99% | 107% | -- | 101% | 100% | 103% | 96% | 101% |
| 20241126 | 3,850 | 3,920 | 3,810 | 3,900 | 13,700 | -60 | 98% | 101% | 176% | ▼ | 98% | 100% | 100% | 94% | 100% |
| 20241127 | 3,900 | 3,900 | 3,795 | 3,830 | 7,900 | -70 | 98% | 98% | 58% | ▼▼ | 100% | 102% | 102% | 93% | 100% |
| 20241128 | 3,820 | 3,865 | 3,815 | 3,825 | 4,500 | -5 | 100% | 100% | 57% | ▼▼▼ | 100% | 101% | 100% | 93% | 100% |
| 20241129 | 3,830 | 3,850 | 3,815 | 3,815 | 4,200 | -10 | 100% | 100% | 93% | ▼▼▼▼ | 101% | 101% | 100% | 92% | 100% |
| 20241202 | 3,815 | 3,875 | 3,800 | 3,855 | 7,400 | 40 | 101% | 101% | 176% | ▲ | 102% | 102% | 98% | 93% | 101% |
| 20241203 | 3,850 | 3,920 | 3,820 | 3,910 | 9,200 | 55 | 101% | 102% | 124% | ▲▲ | 99% | 101% | 92% | 95% | 102% |
| 20241204 | 3,915 | 3,950 | 3,850 | 3,870 | 5,900 | -40 | 99% | 99% | 64% | ▼ | 100% | 102% | 93% | 94% | 101% |
| 20241205 | 3,880 | 3,900 | 3,860 | 3,870 | 4,800 | 0 | 100% | 100% | 81% | -- | 100% | 102% | 94% | 94% | 101% |
| 20241206 | 3,850 | 3,885 | 3,845 | 3,855 | 4,700 | -15 | 100% | 100% | 98% | ▼ | 102% | 101% | 0% | 93% | 101% |
| 20241209 | 3,870 | 3,950 | 3,870 | 3,935 | 9,600 | 80 | 102% | 102% | 204% | ▲ | 100% | 97% | 0% | 95% | 103% |
| 20241210 | 3,945 | 3,970 | 3,895 | 3,950 | 6,000 | 15 | 100% | 100% | 63% | ▲▲ | 98% | 96% | 0% | 96% | 104% |
| 20241211 | 3,975 | 3,975 | 3,895 | 3,900 | 13,400 | -50 | 99% | 98% | 223% | ▼ | 100% | 96% | 0% | 95% | 102% |
| 20241212 | 3,900 | 3,935 | 3,880 | 3,910 | 6,800 | 10 | 100% | 100% | 51% | ▲ | 99% | 93% | 0% | 95% | 102% |
| 20241213 | 3,870 | 3,875 | 3,815 | 3,840 | 9,100 | -70 | 98% | 99% | 134% | ▼ | 100% | 95% | 0% | 94% | 101% |
| 20241216 | 3,810 | 3,830 | 3,770 | 3,800 | 7,000 | -40 | 99% | 100% | 77% | ▼▼ | 99% | 95% | 0% | 93% | 100% |
| 20241217 | 3,800 | 3,810 | 3,755 | 3,755 | 6,600 | -45 | 99% | 99% | 94% | ▼▼▼ | 98% | 0% | 0% | 94% | 100% |
| 20241218 | 3,685 | 3,690 | 3,585 | 3,595 | 30,900 | -160 | 96% | 98% | 468% | ▼▼▼▼ | 101% | 0% | 0% | 91% | 100% |
| 20241219 | 3,565 | 3,635 | 3,565 | 3,610 | 25,000 | 15 | 100% | 101% | 81% | ▲ | 100% | 0% | 0% | 91% | 100% |
| 20241220 | 3,610 | 3,630 | 3,565 | 3,610 | 20,900 | 0 | 100% | 100% | 84% | -- | % | % | % | 91% | 100% |
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 | 1,800 | 12,000 | 400 | 3,700 | 1,400 | 8,300 |
| 2024-12-06 | 1,400 | 10,900 | 100 | 3,800 | 1,300 | 7,100 |
| 2024-11-29 | 1,700 | 10,200 | 0 | 3,800 | 1,700 | 6,400 |
| 2024-11-22 | 1,900 | 8,400 | 0 | 3,200 | 1,900 | 5,200 |
| 2024-11-15 | 2,800 | 6,700 | 0 | 2,700 | 2,800 | 4,000 |
| 2024-11-08 | 2,200 | 6,000 | 0 | 2,700 | 2,200 | 3,300 |
| 2024-11-01 | 1,900 | 6,000 | 0 | 2,800 | 1,900 | 3,200 |
| 2024-10-25 | 2,100 | 6,700 | 0 | 3,000 | 2,100 | 3,700 |
| 2024-10-18 | 3,800 | 5,800 | 0 | 2,200 | 3,800 | 3,600 |
| 2024-10-11 | 4,200 | 6,300 | 0 | 2,200 | 4,200 | 4,100 |
| 2024-10-04 | 4,000 | 6,300 | 0 | 2,100 | 4,000 | 4,200 |
| 2024-09-27 | 3,900 | 7,300 | 0 | 2,500 | 3,900 | 4,800 |
| 2024-09-20 | 4,800 | 8,400 | 2,800 | 2,900 | 2,000 | 5,500 |
| 2024-09-13 | 5,000 | 7,700 | 2,000 | 2,800 | 3,000 | 4,900 |
| 2024-09-06 | 3,300 | 6,500 | 700 | 2,500 | 2,600 | 4,000 |
| 2024-08-30 | 3,400 | 8,000 | 100 | 3,700 | 3,300 | 4,300 |
| 2024-08-23 | 3,600 | 8,600 | 0 | 4,000 | 3,600 | 4,600 |
| 2024-08-16 | 3,500 | 10,500 | 0 | 4,800 | 3,500 | 5,700 |
| 2024-08-09 | 3,300 | 12,600 | 0 | 4,700 | 3,300 | 7,900 |
| 2024-08-02 | 3,200 | 29,300 | 100 | 15,200 | 3,100 | 14,100 |
| 2024-07-26 | 4,300 | 20,300 | 100 | 6,600 | 4,200 | 13,700 |
| 2024-07-19 | 4,300 | 21,500 | 100 | 6,800 | 4,200 | 14,700 |
| 2024-07-12 | 4,400 | 25,100 | 400 | 7,200 | 4,000 | 17,900 |
| 2024-07-05 | 4,300 | 28,700 | 600 | 8,800 | 3,700 | 19,900 |
| 2024-06-28 | 6,000 | 33,300 | 1,800 | 10,900 | 4,200 | 22,400 |
| 2024-06-21 | 21,100 | 33,900 | 18,900 | 9,800 | 2,200 | 24,100 |
| 2024-06-14 | 5,900 | 33,900 | 4,400 | 9,000 | 1,500 | 24,900 |
| 2024-06-07 | 2,800 | 38,600 | 1,000 | 9,500 | 1,800 | 29,100 |
| 2024-05-31 | 1,900 | 39,600 | 0 | 9,400 | 1,900 | 30,200 |
| 2024-05-24 | 1,300 | 33,900 | 0 | 9,300 | 1,300 | 24,600 |
| 2024-05-17 | 1,500 | 36,500 | 0 | 9,500 | 1,500 | 27,000 |
| 2024-05-10 | 1,900 | 37,400 | 0 | 9,400 | 1,900 | 28,000 |
| 2024-05-02 | 1,500 | 34,900 | 100 | 9,300 | 1,400 | 25,600 |
| 2024-04-26 | 1,600 | 34,300 | 100 | 9,100 | 1,500 | 25,200 |
| 2024-04-19 | 1,100 | 35,000 | 100 | 9,200 | 1,000 | 25,800 |
| 2024-04-12 | 2,000 | 33,000 | 100 | 9,700 | 1,900 | 23,300 |
| 2024-04-05 | 1,500 | 36,300 | 100 | 11,000 | 1,400 | 25,300 |
| 2024-03-29 | 1,800 | 35,600 | 100 | 12,800 | 1,700 | 22,800 |
| 2024-03-22 | 3,100 | 31,900 | 1,600 | 8,700 | 1,500 | 23,200 |
| 2024-03-15 | 3,100 | 31,300 | 800 | 9,800 | 2,300 | 21,500 |
| 2024-03-08 | 1,700 | 29,100 | 100 | 7,400 | 1,600 | 21,700 |
| 2024-03-01 | 1,500 | 27,300 | 0 | 5,400 | 1,500 | 21,900 |
| 2024-02-22 | 1,500 | 28,100 | 0 | 7,200 | 1,500 | 20,900 |
| 2024-02-16 | 3,100 | 25,000 | 0 | 6,600 | 3,100 | 18,400 |
| 2024-02-09 | 7,000 | 21,900 | 0 | 4,200 | 7,000 | 17,700 |
| 2024-02-02 | 6,700 | 16,800 | 0 | 3,100 | 6,700 | 13,700 |
| 2024-01-26 | 8,200 | 17,000 | 0 | 2,800 | 8,200 | 14,200 |
| 2024-01-19 | 8,300 | 17,500 | 0 | 2,200 | 8,300 | 15,300 |
| 2024-01-12 | 6,200 | 17,800 | 0 | 2,300 | 6,200 | 15,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 11:00 | ビーエンジ | 2025年３月期 通期業績予想の修正（上方修正）に関するお知らせ |
| 20241112 | 11:00 | ビーエンジ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241112 | 11:00 | ビーエンジ | 2025年３月期 第２四半期（中間期）決算説明資料 |
| 20240802 | 15:00 | ビーエンジ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240802 | 15:00 | ビーエンジ | 2025年３月期 第１四半期決算説明資料 |
| 20240627 | 15:00 | ビーエンジ | 支配株主等に関する事項について |
| 20240510 | 11:30 | ビーエンジ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240510 | 11:30 | ビーエンジ | 2024年３月期 決算説明資料 |
| 20240510 | 11:30 | ビーエンジ | 剰余金の配当（増配）に関するお知らせ |
| 20240510 | 11:30 | ビーエンジ | 役員人事に関するお知らせ |
| 20240209 | 15:00 | ビーエンジ | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4828 | 1 | ビジネスエンジニアリング株式会社 B-EN-G | 2024-12-21 20:24:20 |
| 4828 | 2 | 第19回 日経ＩＲ・個人投資家フェア 2024｜出展社募集中！ | 2024-06-18 14:27:37 |
| 4828 | 2 | ビジネスエンジニアリング株式会社 B-EN-G | 2024-06-14 23:23:44 |
| 4828 | 2 | 日経ＩＲ・個人投資家フェアリダイレクト | 2024-06-14 23:23:42 |
| 4828 | 2 | ビジネスエンジニアリング株式会社 B-EN-G | 2024-06-14 23:23:39 |
| 4828 | 2 | ビジネスエンジニアリング株式会社 B-EN-G | 2024-06-14 23:23:34 |
| 4828 | 2 | ビジネスエンジニアリング株式会社 B-EN-G | 2024-06-14 23:23:33 |
| 4828 | 3 | 組織改正および人事異動に関するお知らせ（342.8 KB） | 2024-06-16 06:08:55 |