| 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 | 850 | 860 | 846 | 854 | 10,200 | 4 | 100% | 100% | 94% | ▲▲▲▲ | 99% | 100% | 102% | 100% | 102% |
| 20250311 | 853 | 853 | 845 | 847 | 10,900 | -7 | 99% | 99% | 107% | ▼ | 101% | 101% | 103% | 99% | 101% |
| 20250312 | 848 | 856 | 848 | 855 | 9,800 | 8 | 101% | 101% | 90% | ▲ | 100% | 100% | 102% | 100% | 102% |
| 20250313 | 859 | 859 | 852 | 858 | 4,600 | 3 | 100% | 100% | 47% | ▲▲ | 100% | 101% | 101% | 100% | 102% |
| 20250314 | 853 | 857 | 850 | 852 | 4,800 | -6 | 99% | 100% | 104% | ▼ | 99% | 101% | 101% | 99% | 101% |
| 20250317 | 856 | 857 | 845 | 850 | 13,200 | -2 | 100% | 99% | 275% | ▼▼ | 100% | 102% | 100% | 99% | 101% |
| 20250318 | 853 | 856 | 850 | 856 | 7,000 | 6 | 101% | 100% | 53% | ▲ | 100% | 102% | 99% | 100% | 102% |
| 20250319 | 857 | 859 | 854 | 858 | 10,100 | 2 | 100% | 100% | 144% | ▲▲ | 101% | 101% | 97% | 100% | 102% |
| 20250321 | 859 | 864 | 854 | 864 | 18,800 | 6 | 101% | 101% | 186% | ▲▲▲ | 100% | 101% | 96% | 100% | 103% |
| 20250324 | 865 | 870 | 863 | 868 | 14,900 | 4 | 100% | 100% | 79% | ▲▲▲▲ | 100% | 100% | 95% | 100% | 103% |
| 20250325 | 874 | 874 | 867 | 870 | 14,700 | 2 | 100% | 100% | 99% | ▲▲▲▲▲ | 100% | 99% | 96% | 100% | 103% |
| 20250326 | 870 | 871 | 863 | 867 | 15,100 | -3 | 100% | 100% | 103% | ▼ | 100% | 99% | 96% | 100% | 103% |
| 20250327 | 868 | 874 | 867 | 870 | 13,600 | 3 | 100% | 100% | 90% | ▲ | 100% | 98% | 96% | 100% | 103% |
| 20250328 | 871 | 875 | 868 | 872 | 14,200 | 2 | 100% | 100% | 104% | ▲▲ | 99% | 97% | 96% | 100% | 104% |
| 20250331 | 872 | 874 | 862 | 864 | 19,100 | -8 | 99% | 99% | 135% | ▼ | 99% | 96% | 96% | 99% | 103% |
| 20250401 | 867 | 868 | 862 | 862 | 8,600 | -2 | 100% | 99% | 45% | ▼▼ | 99% | 94% | 97% | 99% | 102% |
| 20250402 | 863 | 865 | 855 | 855 | 21,100 | -7 | 99% | 99% | 245% | ▼▼▼ | 99% | 95% | 98% | 98% | 101% |
| 20250403 | 855 | 856 | 850 | 850 | 25,300 | -5 | 99% | 99% | 120% | ▼▼▼▼ | 99% | 97% | 99% | 97% | 100% |
| 20250404 | 845 | 846 | 832 | 835 | 34,200 | -15 | 98% | 99% | 135% | ▼▼▼▼▼ | 112% | 114% | 116% | 96% | 100% |
| 20250408 | 720 | 820 | 720 | 809 | 78,200 | -26 | 97% | 112% | 229% | ▼▼▼▼▼▼ | 99% | 101% | 104% | 93% | 100% |
| 20250409 | 809 | 809 | 785 | 799 | 39,700 | -10 | 99% | 99% | 51% | ▼▼▼▼▼▼▼ | 100% | 100% | 103% | 92% | 100% |
| 20250410 | 817 | 822 | 807 | 815 | 17,900 | 16 | 102% | 100% | 45% | ▲ | 100% | 99% | 102% | 93% | 102% |
| 20250411 | 824 | 824 | 801 | 821 | 17,600 | 6 | 101% | 100% | 98% | ▲▲ | 100% | 100% | 102% | 94% | 103% |
| 20250414 | 820 | 820 | 812 | 817 | 31,100 | -4 | 100% | 100% | 177% | ▼ | 100% | 101% | 102% | 94% | 102% |
| 20250415 | 820 | 820 | 814 | 817 | 13,800 | 0 | 100% | 100% | 44% | -- | 100% | 102% | 102% | 94% | 102% |
| 20250416 | 819 | 819 | 811 | 815 | 18,200 | -2 | 100% | 100% | 132% | ▼ | 100% | 102% | 102% | 93% | 102% |
| 20250417 | 818 | 820 | 813 | 819 | 22,400 | 4 | 100% | 100% | 123% | ▲ | 101% | 102% | 102% | 94% | 103% |
| 20250418 | 819 | 826 | 816 | 824 | 30,600 | 5 | 101% | 101% | 137% | ▲▲ | 100% | 101% | 101% | 94% | 103% |
| 20250421 | 827 | 830 | 826 | 830 | 8,200 | 6 | 101% | 100% | 27% | ▲▲▲ | 101% | 101% | 102% | 95% | 104% |
| 20250422 | 825 | 838 | 825 | 834 | 11,800 | 4 | 100% | 101% | 144% | ▲▲▲▲ | 100% | 100% | 100% | 96% | 104% |
| 20250423 | 836 | 836 | 832 | 833 | 28,300 | -1 | 100% | 100% | 240% | ▼ | 100% | 101% | 101% | 96% | 104% |
| 20250424 | 831 | 834 | 831 | 834 | 7,600 | 1 | 100% | 100% | 27% | ▲ | 100% | 100% | 100% | 96% | 104% |
| 20250425 | 834 | 835 | 830 | 832 | 10,600 | -2 | 100% | 100% | 139% | ▼ | 99% | 100% | 100% | 95% | 104% |
| 20250428 | 837 | 837 | 832 | 832 | 7,000 | 0 | 100% | 99% | 66% | -- | 100% | 100% | 100% | 96% | 104% |
| 20250430 | 837 | 837 | 830 | 835 | 16,500 | 3 | 100% | 100% | 236% | ▲ | 100% | 100% | 101% | 97% | 105% |
| 20250501 | 835 | 838 | 832 | 836 | 16,900 | 1 | 100% | 100% | 102% | ▲▲ | 100% | 100% | 101% | 98% | 105% |
| 20250502 | 835 | 836 | 834 | 836 | 15,500 | 0 | 100% | 100% | 92% | -- | 100% | 100% | 102% | 98% | 105% |
| 20250507 | 836 | 841 | 835 | 837 | 22,900 | 1 | 100% | 100% | 148% | ▲ | 99% | 100% | 102% | 100% | 105% |
| 20250508 | 839 | 878 | 831 | 832 | 106,500 | -5 | 99% | 99% | 465% | ▼ | 100% | 100% | 103% | 99% | 104% |
| 20250509 | 834 | 847 | 832 | 838 | 23,400 | 6 | 101% | 100% | 22% | ▲ | 100% | 100% | 103% | 100% | 105% |
| 20250512 | 836 | 839 | 835 | 838 | 27,600 | 0 | 100% | 100% | 118% | -- | 100% | 99% | 102% | 100% | 103% |
| 20250513 | 839 | 841 | 832 | 838 | 35,800 | 0 | 100% | 100% | 130% | -- | 100% | 100% | 103% | 100% | 103% |
| 20250514 | 836 | 838 | 832 | 832 | 25,300 | -6 | 99% | 100% | 71% | ▼ | 100% | 100% | 103% | 99% | 102% |
| 20250515 | 832 | 833 | 830 | 832 | 13,500 | 0 | 100% | 100% | 53% | -- | 100% | 100% | 103% | 99% | 102% |
| 20250516 | 832 | 834 | 825 | 834 | 19,000 | 2 | 100% | 100% | 141% | ▲ | 100% | 100% | 103% | 100% | 102% |
| 20250519 | 834 | 838 | 832 | 834 | 8,200 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 103% | 100% | 102% |
| 20250520 | 835 | 836 | 832 | 832 | 22,400 | -2 | 100% | 100% | 273% | ▼ | 100% | 101% | 103% | 99% | 101% |
| 20250521 | 833 | 835 | 832 | 832 | 4,400 | 0 | 100% | 100% | 20% | -- | 100% | 101% | 103% | 99% | 100% |
| 20250522 | 832 | 835 | 832 | 833 | 4,600 | 1 | 100% | 100% | 105% | ▲ | 100% | 101% | 103% | 99% | 100% |
| 20250523 | 833 | 835 | 831 | 834 | 4,900 | 1 | 100% | 100% | 107% | ▲▲ | 100% | 101% | 0% | 100% | 100% |
| 20250526 | 834 | 839 | 834 | 838 | 6,500 | 4 | 100% | 100% | 133% | ▲▲▲ | 100% | 101% | 0% | 100% | 101% |
| 20250527 | 835 | 840 | 835 | 839 | 8,100 | 1 | 100% | 100% | 125% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 101% |
| 20250528 | 839 | 840 | 835 | 836 | 13,200 | -3 | 100% | 100% | 163% | ▼ | 100% | 102% | 0% | 100% | 100% |
| 20250529 | 837 | 845 | 837 | 838 | 28,600 | 2 | 100% | 100% | 217% | ▲ | 100% | 102% | 0% | 100% | 101% |
| 20250530 | 838 | 843 | 838 | 841 | 7,800 | 3 | 100% | 100% | 27% | ▲▲ | 100% | 102% | 0% | 100% | 101% |
| 20250602 | 840 | 845 | 840 | 844 | 12,100 | 3 | 100% | 100% | 155% | ▲▲▲ | 100% | 102% | 0% | 100% | 101% |
| 20250603 | 845 | 849 | 843 | 849 | 11,800 | 5 | 101% | 100% | 98% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20250604 | 850 | 853 | 849 | 852 | 7,400 | 3 | 100% | 100% | 63% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20250605 | 853 | 857 | 852 | 856 | 5,600 | 4 | 100% | 100% | 76% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20250606 | 858 | 858 | 855 | 858 | 4,100 | 2 | 100% | 100% | 73% | ▲▲▲▲▲▲▲ | % | % | % | 100% | 103% |
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 | 0 | 53,500 | 0 | 30,300 | 0 | 23,200 |
| 2025-05-23 | 0 | 56,100 | 0 | 28,700 | 0 | 27,400 |
| 2025-05-16 | 0 | 57,700 | 0 | 28,900 | 0 | 28,800 |
| 2025-05-09 | 0 | 44,600 | 0 | 18,800 | 0 | 25,800 |
| 2025-05-02 | 0 | 49,500 | 0 | 22,100 | 0 | 27,400 |
| 2025-04-25 | 0 | 48,700 | 0 | 22,400 | 0 | 26,300 |
| 2025-04-18 | 0 | 46,100 | 0 | 22,700 | 0 | 23,400 |
| 2025-04-11 | 0 | 36,900 | 0 | 18,000 | 0 | 18,900 |
| 2025-04-04 | 0 | 27,100 | 0 | 18,200 | 0 | 8,900 |
| 2025-03-28 | 0 | 32,900 | 0 | 23,000 | 0 | 9,900 |
| 2025-03-21 | 0 | 33,300 | 0 | 21,400 | 0 | 11,900 |
| 2025-03-14 | 0 | 35,800 | 0 | 20,800 | 0 | 15,000 |
| 2025-03-07 | 0 | 42,700 | 0 | 26,800 | 0 | 15,900 |
| 2025-02-28 | 0 | 44,500 | 0 | 26,800 | 0 | 17,700 |
| 2025-02-21 | 0 | 46,900 | 0 | 27,000 | 0 | 19,900 |
| 2025-02-14 | 0 | 43,500 | 0 | 27,100 | 0 | 16,400 |
| 2025-02-07 | 0 | 44,500 | 0 | 24,100 | 0 | 20,400 |
| 2025-01-31 | 0 | 43,000 | 0 | 22,800 | 0 | 20,200 |
| 2025-01-24 | 0 | 37,200 | 0 | 21,800 | 0 | 15,400 |
| 2025-01-17 | 0 | 36,200 | 0 | 22,000 | 0 | 14,200 |
| 2025-01-10 | 0 | 28,500 | 0 | 17,400 | 0 | 11,100 |
| 2024-12-27 | 0 | 30,200 | 0 | 15,500 | 0 | 14,700 |
| 2024-12-20 | 0 | 36,000 | 0 | 18,300 | 0 | 17,700 |
| 2024-12-13 | 0 | 35,500 | 0 | 15,300 | 0 | 20,200 |
| 2024-12-06 | 0 | 37,900 | 0 | 15,800 | 0 | 22,100 |
| 2024-11-29 | 0 | 43,500 | 0 | 16,100 | 0 | 27,400 |
| 2024-11-22 | 0 | 45,000 | 0 | 14,600 | 0 | 30,400 |
| 2024-11-15 | 0 | 45,700 | 0 | 14,700 | 0 | 31,000 |
| 2024-11-08 | 0 | 46,900 | 0 | 15,000 | 0 | 31,900 |
| 2024-11-01 | 0 | 47,600 | 0 | 15,100 | 0 | 32,500 |
| 2024-10-25 | 0 | 43,400 | 0 | 15,100 | 0 | 28,300 |
| 2024-10-18 | 0 | 47,000 | 0 | 14,600 | 0 | 32,400 |
| 2024-10-11 | 100 | 46,300 | 100 | 15,200 | 0 | 31,100 |
| 2024-10-04 | 0 | 45,600 | 0 | 15,000 | 0 | 30,600 |
| 2024-09-27 | 0 | 46,100 | 0 | 15,700 | 0 | 30,400 |
| 2024-09-20 | 0 | 50,000 | 0 | 16,200 | 0 | 33,800 |
| 2024-09-13 | 0 | 47,900 | 0 | 15,100 | 0 | 32,800 |
| 2024-09-06 | 0 | 48,100 | 0 | 14,800 | 0 | 33,300 |
| 2024-08-30 | 0 | 39,900 | 0 | 14,100 | 0 | 25,800 |
| 2024-08-23 | 100 | 39,000 | 100 | 14,000 | 0 | 25,000 |
| 2024-08-16 | 100 | 39,500 | 100 | 14,000 | 0 | 25,500 |
| 2024-08-09 | 0 | 33,400 | 0 | 13,700 | 0 | 19,700 |
| 2024-08-02 | 0 | 40,000 | 0 | 20,300 | 0 | 19,700 |
| 2024-07-26 | 0 | 38,200 | 0 | 21,100 | 0 | 17,100 |
| 2024-07-19 | 0 | 39,600 | 0 | 21,300 | 0 | 18,300 |
| 2024-07-12 | 0 | 42,400 | 0 | 21,500 | 0 | 20,900 |
| 2024-07-05 | 0 | 39,700 | 0 | 20,500 | 0 | 19,200 |
| 2024-06-28 | 0 | 37,900 | 0 | 21,400 | 0 | 16,500 |
| 2024-06-21 | 0 | 59,800 | 0 | 20,700 | 0 | 39,100 |
| 2024-06-14 | 0 | 60,900 | 0 | 21,000 | 0 | 39,900 |
| 2024-06-07 | 0 | 64,300 | 0 | 21,200 | 0 | 43,100 |
| 2024-05-31 | 0 | 64,700 | 0 | 21,500 | 0 | 43,200 |
| 2024-05-24 | 0 | 67,800 | 0 | 22,000 | 0 | 45,800 |
| 2024-05-17 | 0 | 65,600 | 0 | 22,500 | 0 | 43,100 |
| 2024-05-10 | 0 | 68,100 | 0 | 22,100 | 0 | 46,000 |
| 2024-05-02 | 0 | 69,500 | 0 | 21,300 | 0 | 48,200 |
| 2024-04-26 | 0 | 69,000 | 0 | 21,300 | 0 | 47,700 |
| 2024-04-19 | 0 | 68,800 | 0 | 20,700 | 0 | 48,100 |
| 2024-04-12 | 0 | 74,700 | 0 | 23,800 | 0 | 50,900 |
| 2024-04-05 | 0 | 64,300 | 0 | 22,500 | 0 | 41,800 |
| 2024-03-29 | 0 | 49,500 | 0 | 22,700 | 0 | 26,800 |
| 2024-03-22 | 0 | 52,600 | 0 | 23,000 | 0 | 29,600 |
| 2024-03-15 | 100 | 48,800 | 100 | 26,500 | 0 | 22,300 |
| 2024-03-08 | 100 | 51,000 | 100 | 27,100 | 0 | 23,900 |
| 2024-03-01 | 400 | 49,400 | 400 | 24,900 | 0 | 24,500 |
| 2024-02-22 | 400 | 48,800 | 400 | 26,300 | 0 | 22,500 |
| 2024-02-16 | 200 | 51,200 | 200 | 26,700 | 0 | 24,500 |
| 2024-02-09 | 0 | 60,500 | 0 | 31,100 | 0 | 29,400 |
| 2024-02-02 | 0 | 48,500 | 0 | 29,700 | 0 | 18,800 |
| 2024-01-26 | 0 | 46,800 | 0 | 27,300 | 0 | 19,500 |
| 2024-01-19 | 0 | 42,100 | 0 | 25,100 | 0 | 17,000 |
| 2024-01-12 | 0 | 43,000 | 0 | 25,100 | 0 | 17,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 12:00 | ＢＰカストロール | 2025年12月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20250331 | 12:00 | ＢＰカストロール | 支配株主等に関する事項について |
| 20250325 | 14:30 | ＢＰカストロール | 役員人事に関するお知らせ |
| 20250210 | 12:00 | ＢＰカストロール | 2024年12月期 決算短信〔日本基準〕(非連結) |
| 20250210 | 12:00 | ＢＰカストロール | 代表取締役の異動（退任）及びその他の役員等の異動に関するお知らせ |
| 20250210 | 12:30 | ＢＰカストロール | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20241107 | 12:00 | ＢＰカストロール | 2024年12月期第３四半期決算短信〔日本基準〕(非連結) |
| 20240814 | 15:00 | ＢＰカストロール | (訂正・数値データ訂正）「2024年12月期 第１四半期決算短信〔日本基準〕（非連結）」の一部訂正について |
| 20240814 | 15:00 | ＢＰカストロール | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20240814 | 15:00 | ＢＰカストロール | 2024年12月期第２四半期（中間期）個別業績予想と実績値との差異に関するお知らせ |
| 20240509 | 15:00 | ＢＰカストロール | 2024年12月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240329 | 15:45 | ＢＰカストロール | 支配株主等に関する事項について |