| 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 | 3,500 | 3,545 | 3,500 | 3,535 | 4,700 | 35 | 101% | 101% | 80% | ▲ | 100% | 102% | 115% | 94% | 101% |
| 20250121 | 3,535 | 3,540 | 3,510 | 3,535 | 2,600 | 0 | 100% | 100% | 55% | -- | 100% | 102% | 114% | 97% | 101% |
| 20250122 | 3,570 | 3,600 | 3,540 | 3,580 | 7,000 | 45 | 101% | 100% | 269% | ▲ | 100% | 102% | 114% | 98% | 102% |
| 20250123 | 3,585 | 3,630 | 3,580 | 3,595 | 11,700 | 15 | 100% | 100% | 167% | ▲▲ | 99% | 100% | 113% | 99% | 103% |
| 20250124 | 3,600 | 3,605 | 3,560 | 3,570 | 9,800 | -25 | 99% | 99% | 84% | ▼ | 100% | 100% | 113% | 98% | 102% |
| 20250127 | 3,595 | 3,640 | 3,595 | 3,600 | 7,800 | 30 | 101% | 100% | 80% | ▲ | 102% | 100% | 113% | 99% | 103% |
| 20250128 | 3,600 | 3,655 | 3,580 | 3,655 | 14,900 | 55 | 102% | 102% | 191% | ▲▲ | 98% | 96% | 111% | 100% | 104% |
| 20250129 | 3,670 | 3,695 | 3,570 | 3,580 | 9,500 | -75 | 98% | 98% | 64% | ▼ | 101% | 101% | 115% | 98% | 102% |
| 20250130 | 3,555 | 3,590 | 3,555 | 3,585 | 6,500 | 5 | 100% | 101% | 68% | ▲ | 100% | 101% | 114% | 98% | 102% |
| 20250131 | 3,575 | 3,585 | 3,550 | 3,585 | 3,300 | 0 | 100% | 100% | 51% | -- | 98% | 106% | 114% | 98% | 102% |
| 20250203 | 3,565 | 3,600 | 3,510 | 3,510 | 9,200 | -75 | 98% | 98% | 279% | ▼ | 99% | 109% | 114% | 96% | 100% |
| 20250204 | 3,560 | 3,600 | 3,515 | 3,515 | 3,300 | 5 | 100% | 99% | 36% | ▲ | 102% | 110% | 111% | 96% | 100% |
| 20250205 | 3,535 | 3,605 | 3,535 | 3,595 | 7,400 | 80 | 102% | 102% | 224% | ▲▲ | 99% | 108% | 108% | 98% | 103% |
| 20250206 | 3,605 | 3,605 | 3,560 | 3,585 | 5,400 | -10 | 100% | 99% | 73% | ▼ | 105% | 108% | 109% | 98% | 102% |
| 20250207 | 3,595 | 3,925 | 3,560 | 3,790 | 66,900 | 205 | 106% | 105% | 1239% | ▲ | 102% | 105% | 103% | 100% | 108% |
| 20250210 | 3,805 | 3,895 | 3,800 | 3,890 | 19,600 | 100 | 103% | 102% | 29% | ▲▲ | 99% | 105% | 102% | 100% | 111% |
| 20250212 | 3,845 | 3,875 | 3,775 | 3,815 | 13,400 | -75 | 98% | 99% | 68% | ▼ | 102% | 106% | 102% | 98% | 109% |
| 20250213 | 3,840 | 3,905 | 3,790 | 3,900 | 11,300 | 85 | 102% | 102% | 84% | ▲ | 98% | 104% | 100% | 100% | 111% |
| 20250214 | 3,910 | 3,910 | 3,840 | 3,840 | 5,600 | -60 | 98% | 98% | 50% | ▼ | 104% | 103% | 102% | 98% | 110% |
| 20250217 | 3,840 | 3,995 | 3,840 | 3,985 | 16,000 | 145 | 104% | 104% | 286% | ▲ | 101% | 95% | 97% | 100% | 114% |
| 20250218 | 3,995 | 4,065 | 3,965 | 4,050 | 12,700 | 65 | 102% | 101% | 79% | ▲▲ | 101% | 93% | 95% | 100% | 115% |
| 20250219 | 4,050 | 4,095 | 3,995 | 4,075 | 9,100 | 25 | 101% | 101% | 72% | ▲▲▲ | 97% | 94% | 95% | 100% | 116% |
| 20250220 | 4,045 | 4,045 | 3,900 | 3,940 | 7,600 | -135 | 97% | 97% | 84% | ▼ | 98% | 97% | 101% | 97% | 112% |
| 20250225 | 3,875 | 3,890 | 3,770 | 3,810 | 9,600 | -130 | 97% | 98% | 126% | ▼▼ | 97% | 100% | 104% | 93% | 109% |
| 20250226 | 3,810 | 3,810 | 3,680 | 3,705 | 9,500 | -105 | 97% | 97% | 99% | ▼▼▼ | 102% | 106% | 107% | 91% | 106% |
| 20250227 | 3,705 | 3,800 | 3,705 | 3,785 | 5,700 | 80 | 102% | 102% | 60% | ▲ | 99% | 104% | 105% | 93% | 108% |
| 20250228 | 3,760 | 3,815 | 3,715 | 3,720 | 7,600 | -65 | 98% | 99% | 133% | ▼ | 100% | 103% | 105% | 91% | 106% |
| 20250303 | 3,760 | 3,805 | 3,720 | 3,750 | 6,000 | 30 | 101% | 100% | 79% | ▲ | 101% | 102% | 105% | 92% | 107% |
| 20250304 | 3,745 | 3,800 | 3,740 | 3,800 | 7,600 | 50 | 101% | 101% | 127% | ▲▲ | 103% | 101% | 104% | 93% | 108% |
| 20250305 | 3,795 | 3,910 | 3,795 | 3,910 | 12,400 | 110 | 103% | 103% | 163% | ▲▲▲ | 98% | 97% | 100% | 96% | 111% |
| 20250306 | 3,940 | 3,950 | 3,835 | 3,875 | 7,900 | -35 | 99% | 98% | 64% | ▼ | 101% | 101% | 104% | 95% | 110% |
| 20250307 | 3,810 | 3,835 | 3,780 | 3,835 | 8,900 | -40 | 99% | 101% | 113% | ▼▼ | 98% | 100% | 103% | 94% | 107% |
| 20250310 | 3,840 | 3,840 | 3,755 | 3,780 | 7,600 | -55 | 99% | 98% | 85% | ▼▼▼ | 102% | 101% | 105% | 93% | 105% |
| 20250311 | 3,755 | 3,825 | 3,695 | 3,815 | 11,800 | 35 | 101% | 102% | 155% | ▲ | 100% | 100% | 102% | 94% | 103% |
| 20250312 | 3,815 | 3,825 | 3,765 | 3,815 | 6,100 | 0 | 100% | 100% | 52% | -- | 101% | 101% | 100% | 94% | 103% |
| 20250313 | 3,795 | 3,845 | 3,795 | 3,830 | 4,600 | 15 | 100% | 101% | 75% | ▲ | 100% | 100% | 97% | 94% | 103% |
| 20250314 | 3,800 | 3,820 | 3,765 | 3,795 | 11,000 | -35 | 99% | 100% | 239% | ▼ | 100% | 103% | 99% | 93% | 102% |
| 20250317 | 3,790 | 3,805 | 3,765 | 3,790 | 6,900 | -5 | 100% | 100% | 63% | ▼▼ | 101% | 103% | 99% | 93% | 102% |
| 20250318 | 3,790 | 3,825 | 3,790 | 3,825 | 5,200 | 35 | 101% | 101% | 75% | ▲ | 99% | 103% | 99% | 94% | 103% |
| 20250319 | 3,820 | 3,840 | 3,780 | 3,780 | 10,400 | -45 | 99% | 99% | 200% | ▼ | 100% | 104% | 102% | 93% | 102% |
| 20250321 | 3,805 | 3,845 | 3,770 | 3,815 | 16,800 | 35 | 101% | 100% | 162% | ▲ | 102% | 102% | 101% | 94% | 103% |
| 20250324 | 3,850 | 3,925 | 3,825 | 3,920 | 17,000 | 105 | 103% | 102% | 101% | ▲▲ | 99% | 96% | 98% | 99% | 106% |
| 20250325 | 3,940 | 3,940 | 3,895 | 3,900 | 8,000 | -20 | 99% | 99% | 47% | ▼ | 101% | 93% | 99% | 99% | 105% |
| 20250326 | 3,930 | 3,950 | 3,915 | 3,950 | 13,000 | 50 | 101% | 101% | 163% | ▲ | 100% | 93% | 99% | 100% | 107% |
| 20250327 | 3,920 | 3,980 | 3,865 | 3,910 | 26,900 | -40 | 99% | 100% | 207% | ▼ | 100% | 96% | 103% | 99% | 105% |
| 20250328 | 3,785 | 3,860 | 3,740 | 3,795 | 9,500 | -115 | 97% | 100% | 35% | ▼▼ | 97% | 96% | 103% | 96% | 102% |
| 20250331 | 3,750 | 3,775 | 3,605 | 3,650 | 17,700 | -145 | 96% | 97% | 186% | ▼▼▼ | 100% | 97% | 107% | 92% | 100% |
| 20250401 | 3,635 | 3,675 | 3,620 | 3,620 | 7,700 | -30 | 99% | 100% | 44% | ▼▼▼▼ | 100% | 96% | 107% | 92% | 100% |
| 20250402 | 3,640 | 3,650 | 3,580 | 3,650 | 9,900 | 30 | 101% | 100% | 129% | ▲ | 102% | 102% | 109% | 92% | 101% |
| 20250403 | 3,550 | 3,635 | 3,545 | 3,610 | 15,300 | -40 | 99% | 102% | 155% | ▼ | 98% | 104% | 0% | 91% | 100% |
| 20250404 | 3,540 | 3,570 | 3,400 | 3,460 | 31,600 | -150 | 96% | 98% | 207% | ▼▼ | 104% | 109% | 0% | 88% | 100% |
| 20250408 | 3,390 | 3,510 | 3,390 | 3,510 | 16,100 | 50 | 101% | 104% | 51% | ▲ | 99% | 109% | 0% | 89% | 101% |
| 20250409 | 3,440 | 3,495 | 3,375 | 3,415 | 23,300 | -95 | 97% | 99% | 145% | ▼ | 100% | 103% | 0% | 86% | 100% |
| 20250410 | 3,615 | 3,630 | 3,505 | 3,615 | 10,200 | 200 | 106% | 100% | 44% | ▲ | 102% | 105% | 0% | 92% | 106% |
| 20250411 | 3,595 | 3,690 | 3,490 | 3,675 | 8,200 | 60 | 102% | 102% | 80% | ▲▲ | 101% | 106% | 0% | 93% | 108% |
| 20250414 | 3,675 | 3,750 | 3,650 | 3,695 | 7,200 | 20 | 101% | 101% | 88% | ▲▲▲ | 100% | 104% | 0% | 94% | 108% |
| 20250415 | 3,730 | 3,755 | 3,715 | 3,735 | 5,700 | 40 | 101% | 100% | 79% | ▲▲▲▲ | 100% | 0% | 0% | 95% | 109% |
| 20250416 | 3,730 | 3,760 | 3,720 | 3,730 | 5,300 | -5 | 100% | 100% | 93% | ▼ | 101% | 0% | 0% | 94% | 109% |
| 20250417 | 3,720 | 3,780 | 3,720 | 3,765 | 6,600 | 35 | 101% | 101% | 125% | ▲ | 103% | 0% | 0% | 95% | 110% |
| 20250418 | 3,780 | 3,880 | 3,780 | 3,880 | 15,000 | 115 | 103% | 103% | 227% | ▲▲ | % | % | % | 98% | 114% |
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 | 1,000 | 14,300 | 0 | 4,300 | 1,000 | 10,000 |
| 2025-04-04 | 600 | 27,200 | 0 | 4,400 | 600 | 22,800 |
| 2025-03-28 | 700 | 24,200 | 100 | 4,700 | 600 | 19,500 |
| 2025-03-21 | 1,500 | 29,700 | 900 | 5,800 | 600 | 23,900 |
| 2025-03-14 | 1,300 | 27,500 | 600 | 5,200 | 700 | 22,300 |
| 2025-03-07 | 1,300 | 26,800 | 200 | 5,500 | 1,100 | 21,300 |
| 2025-02-28 | 1,100 | 27,700 | 0 | 6,200 | 1,100 | 21,500 |
| 2025-02-21 | 1,300 | 29,000 | 100 | 6,500 | 1,200 | 22,500 |
| 2025-02-14 | 1,500 | 30,800 | 100 | 6,300 | 1,400 | 24,500 |
| 2025-02-07 | 1,800 | 31,500 | 100 | 6,300 | 1,700 | 25,200 |
| 2025-01-31 | 900 | 14,600 | 0 | 5,900 | 900 | 8,700 |
| 2025-01-24 | 1,200 | 15,400 | 0 | 6,500 | 1,200 | 8,900 |
| 2025-01-17 | 1,100 | 14,500 | 0 | 5,600 | 1,100 | 8,900 |
| 2025-01-10 | 600 | 14,000 | 0 | 5,300 | 600 | 8,700 |
| 2024-12-27 | 1,900 | 14,900 | 700 | 4,500 | 1,200 | 10,400 |
| 2024-12-20 | 3,000 | 16,800 | 1,800 | 5,400 | 1,200 | 11,400 |
| 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 |
|---|---|---|---|
| 20250207 | 12:00 | ビーエンジ | 2025年３月期 通期業績予想（上方修正）および配当予想（増配）の修正に関するお知らせ |
| 20250207 | 12:00 | ビーエンジ | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250207 | 12:00 | ビーエンジ | 2025年３月期 第３四半期決算説明資料 |
| 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 | 2025-04-19 13:23:50 |
| 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 |