| 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 | 5,581 | 5,619 | 5,508 | 5,540 | 1,893,000 | 16 | 100% | 99% | 73% | ▲▲▲▲ | 101% | 102% | 103% | 97% | 105% |
| 20240925 | 5,523 | 5,589 | 5,522 | 5,569 | 1,676,300 | 29 | 101% | 101% | 89% | ▲▲▲▲▲ | 100% | 101% | 102% | 98% | 105% |
| 20240926 | 5,571 | 5,587 | 5,513 | 5,574 | 2,223,700 | 5 | 100% | 100% | 133% | ▲▲▲▲▲▲ | 101% | 99% | 100% | 98% | 106% |
| 20240927 | 5,638 | 5,703 | 5,566 | 5,694 | 2,188,500 | 120 | 102% | 101% | 98% | ▲▲▲▲▲▲▲ | 100% | 103% | 103% | 100% | 108% |
| 20240930 | 5,483 | 5,540 | 5,461 | 5,500 | 2,751,600 | -194 | 97% | 100% | 126% | ▼ | 102% | 103% | 102% | 97% | 104% |
| 20241001 | 5,545 | 5,643 | 5,540 | 5,635 | 1,840,600 | 135 | 102% | 102% | 67% | ▲ | 100% | 102% | 101% | 99% | 107% |
| 20241002 | 5,591 | 5,659 | 5,580 | 5,605 | 1,736,700 | -30 | 99% | 100% | 94% | ▼ | 98% | 99% | 99% | 98% | 106% |
| 20241003 | 5,699 | 5,710 | 5,605 | 5,609 | 1,581,900 | 4 | 100% | 98% | 91% | ▲ | 101% | 101% | 101% | 99% | 106% |
| 20241004 | 5,610 | 5,654 | 5,603 | 5,648 | 1,290,400 | 39 | 101% | 101% | 82% | ▲▲ | 99% | 99% | 98% | 99% | 107% |
| 20241007 | 5,750 | 5,756 | 5,704 | 5,717 | 1,168,100 | 69 | 101% | 99% | 91% | ▲▲▲ | 100% | 100% | 100% | 100% | 108% |
| 20241008 | 5,633 | 5,693 | 5,611 | 5,624 | 1,709,700 | -93 | 98% | 100% | 146% | ▼ | 99% | 99% | 98% | 98% | 107% |
| 20241009 | 5,663 | 5,687 | 5,578 | 5,589 | 1,069,300 | -35 | 99% | 99% | 63% | ▼▼ | 100% | 99% | 98% | 98% | 106% |
| 20241010 | 5,668 | 5,706 | 5,639 | 5,681 | 1,475,300 | 92 | 102% | 100% | 138% | ▲ | 99% | 98% | 97% | 99% | 108% |
| 20241011 | 5,710 | 5,710 | 5,622 | 5,644 | 1,290,900 | -37 | 99% | 99% | 88% | ▼ | 99% | 100% | 98% | 99% | 107% |
| 20241015 | 5,650 | 5,687 | 5,581 | 5,612 | 2,108,500 | -32 | 99% | 99% | 163% | ▼▼ | 100% | 102% | 100% | 98% | 106% |
| 20241016 | 5,549 | 5,602 | 5,521 | 5,550 | 1,794,100 | -62 | 99% | 100% | 85% | ▼▼▼ | 100% | 101% | 99% | 97% | 105% |
| 20241017 | 5,613 | 5,652 | 5,600 | 5,607 | 2,096,600 | 57 | 101% | 100% | 117% | ▲ | 99% | 100% | 99% | 98% | 104% |
| 20241018 | 5,616 | 5,618 | 5,535 | 5,550 | 2,111,700 | -57 | 99% | 99% | 101% | ▼ | 100% | 99% | 99% | 97% | 102% |
| 20241021 | 5,607 | 5,673 | 5,576 | 5,630 | 1,402,900 | 80 | 101% | 100% | 66% | ▲ | 100% | 98% | 99% | 98% | 102% |
| 20241022 | 5,623 | 5,660 | 5,591 | 5,642 | 1,377,900 | 12 | 100% | 100% | 98% | ▲▲ | 99% | 97% | 98% | 99% | 103% |
| 20241023 | 5,679 | 5,728 | 5,628 | 5,638 | 1,543,300 | -4 | 100% | 99% | 112% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20241024 | 5,547 | 5,577 | 5,523 | 5,562 | 2,321,500 | -76 | 99% | 100% | 150% | ▼▼ | 99% | 100% | 101% | 97% | 101% |
| 20241025 | 5,512 | 5,538 | 5,461 | 5,461 | 1,419,500 | -101 | 98% | 99% | 61% | ▼▼▼ | 102% | 101% | 103% | 96% | 100% |
| 20241028 | 5,408 | 5,533 | 5,391 | 5,504 | 1,461,800 | 43 | 101% | 102% | 103% | ▲ | 100% | 99% | 99% | 96% | 101% |
| 20241029 | 5,510 | 5,539 | 5,486 | 5,523 | 1,475,000 | 19 | 100% | 100% | 101% | ▲▲ | 100% | 102% | 100% | 97% | 101% |
| 20241030 | 5,455 | 5,536 | 5,455 | 5,463 | 4,418,800 | -60 | 99% | 100% | 300% | ▼ | 100% | 101% | 100% | 96% | 100% |
| 20241031 | 5,460 | 5,528 | 5,460 | 5,487 | 2,259,500 | 24 | 100% | 100% | 51% | ▲ | 100% | 103% | 101% | 96% | 100% |
| 20241101 | 5,400 | 5,466 | 5,381 | 5,419 | 1,908,500 | -68 | 99% | 100% | 84% | ▼ | 101% | 101% | 101% | 95% | 100% |
| 20241105 | 5,400 | 5,458 | 5,400 | 5,444 | 1,738,800 | 25 | 100% | 101% | 91% | ▲ | 101% | 101% | 98% | 95% | 100% |
| 20241106 | 5,487 | 5,574 | 5,448 | 5,540 | 2,607,600 | 96 | 102% | 101% | 150% | ▲▲ | 99% | 99% | 96% | 98% | 102% |
| 20241107 | 5,598 | 5,615 | 5,520 | 5,537 | 1,825,400 | -3 | 100% | 99% | 70% | ▼ | 97% | 98% | 97% | 97% | 102% |
| 20241108 | 5,545 | 5,555 | 5,373 | 5,373 | 2,980,400 | -164 | 97% | 97% | 163% | ▼▼ | 101% | 101% | 100% | 95% | 100% |
| 20241111 | 5,400 | 5,497 | 5,210 | 5,449 | 5,339,900 | 76 | 101% | 101% | 179% | ▲ | 101% | 99% | 98% | 97% | 101% |
| 20241112 | 5,471 | 5,698 | 5,445 | 5,546 | 4,287,500 | 97 | 102% | 101% | 80% | ▲▲ | 100% | 100% | 98% | 98% | 103% |
| 20241113 | 5,461 | 5,533 | 5,426 | 5,434 | 3,512,700 | -112 | 98% | 100% | 82% | ▼ | 99% | 99% | 98% | 96% | 101% |
| 20241114 | 5,495 | 5,500 | 5,396 | 5,413 | 2,711,900 | -21 | 100% | 99% | 77% | ▼▼ | 100% | 100% | 99% | 96% | 101% |
| 20241115 | 5,413 | 5,458 | 5,396 | 5,438 | 1,949,300 | 25 | 100% | 100% | 72% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20241118 | 5,407 | 5,450 | 5,393 | 5,417 | 1,358,400 | -21 | 100% | 100% | 70% | ▼ | 100% | 99% | 99% | 96% | 101% |
| 20241119 | 5,450 | 5,489 | 5,431 | 5,465 | 1,464,700 | 48 | 101% | 100% | 108% | ▲ | 99% | 99% | 99% | 97% | 102% |
| 20241120 | 5,451 | 5,483 | 5,397 | 5,397 | 1,209,100 | -68 | 99% | 99% | 83% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20241121 | 5,376 | 5,443 | 5,370 | 5,396 | 1,458,000 | -1 | 100% | 100% | 121% | ▼▼ | 100% | 99% | 100% | 97% | 100% |
| 20241122 | 5,405 | 5,439 | 5,393 | 5,395 | 1,235,200 | -1 | 100% | 100% | 85% | ▼▼▼ | 100% | 99% | 100% | 97% | 100% |
| 20241125 | 5,401 | 5,440 | 5,392 | 5,397 | 2,901,500 | 2 | 100% | 100% | 235% | ▲ | 100% | 100% | 101% | 97% | 100% |
| 20241126 | 5,353 | 5,382 | 5,318 | 5,372 | 2,188,600 | -25 | 100% | 100% | 75% | ▼ | 99% | 100% | 100% | 97% | 100% |
| 20241127 | 5,357 | 5,372 | 5,281 | 5,296 | 1,622,000 | -76 | 99% | 99% | 74% | ▼▼ | 101% | 101% | 101% | 95% | 100% |
| 20241128 | 5,303 | 5,377 | 5,297 | 5,360 | 1,155,500 | 64 | 101% | 101% | 71% | ▲ | 100% | 99% | 99% | 97% | 101% |
| 20241129 | 5,350 | 5,362 | 5,323 | 5,349 | 1,113,100 | -11 | 100% | 100% | 96% | ▼ | 100% | 99% | 100% | 96% | 101% |
| 20241202 | 5,346 | 5,369 | 5,336 | 5,356 | 1,957,000 | 7 | 100% | 100% | 176% | ▲ | 100% | 99% | 98% | 97% | 101% |
| 20241203 | 5,367 | 5,386 | 5,332 | 5,366 | 2,367,500 | 10 | 100% | 100% | 121% | ▲▲ | 99% | 100% | 98% | 97% | 101% |
| 20241204 | 5,350 | 5,366 | 5,288 | 5,314 | 2,244,000 | -52 | 99% | 99% | 95% | ▼ | 99% | 100% | 98% | 96% | 100% |
| 20241205 | 5,333 | 5,342 | 5,286 | 5,288 | 1,994,100 | -26 | 100% | 99% | 89% | ▼▼ | 100% | 102% | 99% | 95% | 100% |
| 20241206 | 5,282 | 5,309 | 5,260 | 5,260 | 1,654,200 | -28 | 99% | 100% | 83% | ▼▼▼ | 101% | 102% | 0% | 95% | 100% |
| 20241209 | 5,261 | 5,326 | 5,261 | 5,317 | 2,034,500 | 57 | 101% | 101% | 123% | ▲ | 99% | 99% | 0% | 96% | 101% |
| 20241210 | 5,388 | 5,398 | 5,325 | 5,327 | 1,452,400 | 10 | 100% | 99% | 71% | ▲▲ | 99% | 100% | 0% | 97% | 101% |
| 20241211 | 5,336 | 5,359 | 5,285 | 5,300 | 2,040,100 | -27 | 99% | 99% | 140% | ▼ | 100% | 97% | 0% | 97% | 101% |
| 20241212 | 5,379 | 5,407 | 5,362 | 5,380 | 2,432,800 | 80 | 102% | 100% | 119% | ▲ | 101% | 99% | 0% | 98% | 102% |
| 20241213 | 5,280 | 5,354 | 5,278 | 5,308 | 2,881,600 | -72 | 99% | 101% | 118% | ▼ | 100% | 98% | 0% | 97% | 101% |
| 20241216 | 5,330 | 5,371 | 5,311 | 5,320 | 1,652,800 | 12 | 100% | 100% | 57% | ▲ | 99% | 99% | 0% | 97% | 101% |
| 20241217 | 5,295 | 5,322 | 5,241 | 5,241 | 2,657,600 | -79 | 99% | 99% | 161% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241218 | 5,223 | 5,272 | 5,208 | 5,243 | 2,479,300 | 2 | 100% | 100% | 93% | ▲ | 101% | 0% | 0% | 97% | 100% |
| 20241219 | 5,213 | 5,274 | 5,213 | 5,242 | 1,668,800 | -1 | 100% | 101% | 67% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241220 | 5,267 | 5,310 | 5,247 | 5,247 | 2,963,800 | 5 | 100% | 100% | 178% | ▲ | % | % | % | 97% | 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 | 82,500 | 1,284,400 | 37,200 | 435,400 | 45,300 | 849,000 |
| 2024-12-06 | 73,000 | 1,353,800 | 34,700 | 448,800 | 38,300 | 905,000 |
| 2024-11-29 | 89,000 | 1,240,800 | 37,900 | 400,900 | 51,100 | 839,900 |
| 2024-11-22 | 88,800 | 1,153,800 | 39,400 | 390,000 | 49,400 | 763,800 |
| 2024-11-15 | 94,600 | 1,146,700 | 38,400 | 374,000 | 56,200 | 772,700 |
| 2024-11-08 | 93,600 | 1,226,200 | 45,400 | 390,300 | 48,200 | 835,900 |
| 2024-11-01 | 121,400 | 1,131,800 | 47,200 | 374,300 | 74,200 | 757,500 |
| 2024-10-25 | 121,600 | 1,059,800 | 36,000 | 340,100 | 85,600 | 719,700 |
| 2024-10-18 | 108,700 | 1,114,000 | 35,500 | 346,300 | 73,200 | 767,700 |
| 2024-10-11 | 119,500 | 1,071,400 | 35,500 | 328,600 | 84,000 | 742,800 |
| 2024-10-04 | 123,500 | 1,082,000 | 35,600 | 332,300 | 87,900 | 749,700 |
| 2024-09-27 | 137,500 | 1,040,100 | 36,800 | 317,300 | 100,700 | 722,800 |
| 2024-09-20 | 146,000 | 1,072,200 | 41,400 | 327,100 | 104,600 | 745,100 |
| 2024-09-13 | 150,300 | 1,133,100 | 58,900 | 331,200 | 91,400 | 801,900 |
| 2024-09-06 | 128,400 | 1,105,300 | 57,400 | 322,200 | 71,000 | 783,100 |
| 2024-08-30 | 155,100 | 1,025,600 | 63,700 | 317,500 | 91,400 | 708,100 |
| 2024-08-23 | 194,700 | 960,900 | 74,200 | 285,500 | 120,500 | 675,400 |
| 2024-08-16 | 176,900 | 967,700 | 78,300 | 273,200 | 98,600 | 694,500 |
| 2024-08-09 | 143,300 | 1,031,600 | 73,400 | 302,000 | 69,900 | 729,600 |
| 2024-08-02 | 137,900 | 1,231,200 | 87,000 | 337,000 | 50,900 | 894,200 |
| 2024-07-26 | 148,200 | 1,230,900 | 89,000 | 336,100 | 59,200 | 894,800 |
| 2024-07-19 | 127,200 | 1,234,900 | 87,200 | 319,300 | 40,000 | 915,600 |
| 2024-07-12 | 130,300 | 1,161,600 | 87,700 | 306,700 | 42,600 | 854,900 |
| 2024-07-05 | 139,700 | 1,137,300 | 87,800 | 314,400 | 51,900 | 822,900 |
| 2024-06-28 | 170,300 | 1,024,800 | 92,700 | 286,500 | 77,600 | 738,300 |
| 2024-06-21 | 202,400 | 883,600 | 92,800 | 259,100 | 109,600 | 624,500 |
| 2024-06-14 | 219,600 | 741,000 | 96,400 | 219,100 | 123,200 | 521,900 |
| 2024-06-07 | 245,800 | 685,600 | 97,700 | 182,300 | 148,100 | 503,300 |
| 2024-05-31 | 296,400 | 455,600 | 89,400 | 122,400 | 207,000 | 333,200 |
| 2024-05-24 | 315,700 | 376,000 | 89,700 | 96,600 | 226,000 | 279,400 |
| 2024-05-17 | 352,400 | 301,500 | 98,900 | 84,700 | 253,500 | 216,800 |
| 2024-05-10 | 376,700 | 278,200 | 105,600 | 80,800 | 271,100 | 197,400 |
| 2024-05-02 | 412,600 | 255,200 | 106,100 | 80,800 | 306,500 | 174,400 |
| 2024-04-26 | 360,500 | 333,100 | 106,300 | 97,600 | 254,200 | 235,500 |
| 2024-04-19 | 355,500 | 344,900 | 106,400 | 103,100 | 249,100 | 241,800 |
| 2024-04-12 | 363,900 | 357,400 | 94,200 | 121,800 | 269,700 | 235,600 |
| 2024-04-05 | 381,400 | 361,000 | 93,600 | 118,600 | 287,800 | 242,400 |
| 2024-03-29 | 370,100 | 334,200 | 96,000 | 116,500 | 274,100 | 217,700 |
| 2024-03-22 | 411,000 | 293,300 | 94,100 | 91,000 | 316,900 | 202,300 |
| 2024-03-15 | 238,400 | 638,500 | 84,900 | 185,000 | 153,500 | 453,500 |
| 2024-03-08 | 282,900 | 856,600 | 87,700 | 366,800 | 195,200 | 489,800 |
| 2024-03-01 | 331,500 | 683,300 | 81,700 | 318,800 | 249,800 | 364,500 |
| 2024-02-22 | 347,200 | 725,500 | 78,900 | 329,400 | 268,300 | 396,100 |
| 2024-02-16 | 385,800 | 949,900 | 84,900 | 514,900 | 300,900 | 435,000 |
| 2024-02-09 | 378,000 | 591,000 | 80,200 | 292,800 | 297,800 | 298,200 |
| 2024-02-02 | 393,600 | 522,200 | 82,700 | 227,000 | 310,900 | 295,200 |
| 2024-01-26 | 386,100 | 310,900 | 89,600 | 92,000 | 296,500 | 218,900 |
| 2024-01-19 | 349,900 | 415,400 | 81,400 | 185,000 | 268,500 | 230,400 |
| 2024-01-12 | 240,700 | 536,600 | 73,100 | 205,000 | 167,600 | 331,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-09 | Barclays Bank PLC | 10,918,126 | 1.52% | ▲ | 1,929,500 | 5,261 | 5,326 | 5,261 | 5,317 | 2,034,500 |
| 2024-12-06 | Barclays Bank PLC | 8,988,626 | 1.25% | ▲ | 1,931,600 | 5,282 | 5,309 | 5,260 | 5,260 | 1,654,200 |
| 2024-12-05 | Barclays Bank PLC | 7,057,026 | 0.98% | ▲ | 1,779,800 | 5,333 | 5,342 | 5,286 | 5,288 | 1,994,100 |
| 2024-04-16 | JPM Securities Japan Co Ltd. | 3,064,775 | 0.42% | ▼ | -683,237 | 6,732 | 6,797 | 6,702 | 6,773 | 2,174,600 |
| 2024-04-15 | JPM Securities Japan Co Ltd. | 3,748,012 | 0.52% | ▼ | -844,827 | 6,628 | 6,776 | 6,602 | 6,756 | 1,705,800 |
| 2024-04-12 | JPM Securities Japan Co Ltd. | 4,592,839 | 0.64% | ▲ | 402,569 | 6,692 | 6,694 | 6,608 | 6,673 | 1,587,200 |
| 2024-04-03 | JPM Securities Japan Co Ltd. | 4,190,270 | 0.58% | ▼ | -102,449 | 6,600 | 6,671 | 6,550 | 6,632 | 1,942,300 |
| 2024-04-02 | JPM Securities Japan Co Ltd. | 4,292,719 | 0.60% | ▲ | 98,900 | 6,742 | 6,748 | 6,580 | 6,590 | 2,172,400 |
| 2024-03-27 | JPM Securities Japan Co Ltd. | 4,193,819 | 0.58% | ▼ | -133,807 | 6,690 | 6,765 | 6,664 | 6,725 | 1,974,600 |
| 2024-03-25 | JPM Securities Japan Co Ltd. | 4,327,626 | 0.60% | ▲ | 2,078,273 | 6,750 | 6,797 | 6,665 | 6,697 | 2,200,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 14:30 | ブリヂス | 2024年12月期 第３四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20241111 | 14:30 | ブリヂス | 2024年第3四半期 決算説明会 |
| 20240919 | 18:00 | ブリヂス | 代表執行役の異動に関するお知らせ |
| 20240809 | 14:30 | ブリヂス | 2024年12月期 第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20240809 | 14:30 | ブリヂス | 2024年第2四半期 決算説明会 |
| 20240513 | 14:30 | ブリヂス | 2024年12月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240513 | 14:30 | ブリヂス | 2024年第1四半期 決算説明会 |
| 20240327 | 15:00 | ブリヂス | 投資単位の引下げに関する考え方及び方針等について |
| 20240326 | 17:00 | ブリヂス | 業績連動型株式報酬及び譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240301 | 12:30 | ブリヂス | 中期事業計画（2024-2026）1/4 |
| 20240301 | 12:30 | ブリヂス | 中期事業計画（2024-2026）2/4 |
| 20240301 | 12:30 | ブリヂス | 中期事業計画（2024-2026）3/4 |
| 20240301 | 12:30 | ブリヂス | 中期事業計画（2024-2026）4/4 |
| 20240216 | 14:30 | ブリヂス | 2023年12月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240216 | 14:30 | ブリヂス | 2023年 決算説明会 |
| 20240216 | 14:30 | ブリヂス | 固定資産の譲渡及び固定資産売却益の計上に関するお知らせ |
| 20240126 | 17:00 | ブリヂス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TDCA | 350 | 2024-05-08 15:58 | 株式会社ブリヂストン | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5108 | 1 | 株式会社ブリヂストン 企業サイト | 2024-12-21 20:27:16 |
| 5108 | 2 | 用語集 | 投資家情報 | 株式会社ブリヂストン | 2024-06-19 04:35:45 |
| 5108 | 2 | よくあるご質問 | 投資家情報 | 株式会社ブリヂストン | 2024-06-19 04:35:44 |
| 5108 | 2 | 最新情報 | 投資家情報 | 株式会社ブリヂストン | 2024-06-19 04:35:42 |
| 5108 | 2 | 最新情報 | 投資家情報 | 株式会社ブリヂストン | 2024-06-19 04:35:41 |
| 5108 | 2 | 最新情報 | 投資家情報 | 株式会社ブリヂストン | 2024-06-19 04:35:40 |
| 5108 | 2 | 最新情報 | 投資家情報 | 株式会社ブリヂストン | 2024-06-19 04:35:39 |
| 5108 | 2 | 最新情報 | 投資家情報 | 株式会社ブリヂストン | 2024-06-19 04:35:38 |
| 5108 | 2 | 最新情報 | 投資家情報 | 株式会社ブリヂストン | 2024-06-19 04:35:36 |
| 5108 | 2 | 最新情報 | 投資家情報 | 株式会社ブリヂストン | 2024-06-19 04:35:35 |