| 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 | 1,202 | 1,202 | 1,175 | 1,184 | 17,000 | -5 | 100% | 99% | 94% | ▼▼ | 99% | 98% | 101% | 92% | 102% |
| 20250311 | 1,182 | 1,182 | 1,145 | 1,175 | 26,500 | -9 | 99% | 99% | 156% | ▼▼▼ | 98% | 102% | 102% | 92% | 102% |
| 20250312 | 1,179 | 1,200 | 1,157 | 1,157 | 34,100 | -18 | 98% | 98% | 129% | ▼▼▼▼ | 100% | 104% | 98% | 90% | 100% |
| 20250313 | 1,155 | 1,165 | 1,150 | 1,151 | 21,400 | -6 | 99% | 100% | 63% | ▼▼▼▼▼ | 100% | 105% | 97% | 90% | 100% |
| 20250314 | 1,151 | 1,153 | 1,143 | 1,148 | 21,800 | -3 | 100% | 100% | 102% | ▼▼▼▼▼▼ | 101% | 106% | 97% | 89% | 100% |
| 20250317 | 1,148 | 1,165 | 1,148 | 1,160 | 24,200 | 12 | 101% | 101% | 111% | ▲ | 103% | 104% | 96% | 95% | 101% |
| 20250318 | 1,168 | 1,198 | 1,168 | 1,198 | 27,900 | 38 | 103% | 103% | 115% | ▲▲ | 101% | 99% | 93% | 98% | 104% |
| 20250319 | 1,197 | 1,205 | 1,187 | 1,204 | 21,900 | 6 | 101% | 101% | 78% | ▲▲▲ | 100% | 99% | 95% | 99% | 105% |
| 20250321 | 1,209 | 1,215 | 1,196 | 1,206 | 32,800 | 2 | 100% | 100% | 150% | ▲▲▲▲ | 101% | 99% | 95% | 99% | 105% |
| 20250324 | 1,208 | 1,228 | 1,201 | 1,219 | 31,200 | 13 | 101% | 101% | 95% | ▲▲▲▲▲ | 98% | 93% | 94% | 100% | 106% |
| 20250325 | 1,219 | 1,219 | 1,184 | 1,189 | 42,100 | -30 | 98% | 98% | 135% | ▼ | 98% | 91% | 96% | 97% | 104% |
| 20250326 | 1,195 | 1,196 | 1,169 | 1,169 | 33,900 | -20 | 98% | 98% | 81% | ▼▼ | 102% | 92% | 98% | 96% | 102% |
| 20250327 | 1,170 | 1,208 | 1,169 | 1,197 | 69,600 | 28 | 102% | 102% | 205% | ▲ | 100% | 95% | 102% | 98% | 104% |
| 20250328 | 1,128 | 1,160 | 1,128 | 1,133 | 51,900 | -64 | 95% | 100% | 75% | ▼ | 97% | 94% | 102% | 93% | 100% |
| 20250331 | 1,128 | 1,128 | 1,092 | 1,092 | 25,500 | -41 | 96% | 97% | 49% | ▼▼ | 97% | 91% | 104% | 90% | 100% |
| 20250401 | 1,112 | 1,124 | 1,080 | 1,082 | 25,100 | -10 | 99% | 97% | 98% | ▼▼▼ | 99% | 95% | 107% | 89% | 100% |
| 20250402 | 1,082 | 1,082 | 1,065 | 1,073 | 22,300 | -9 | 99% | 99% | 89% | ▼▼▼▼ | 103% | 103% | 111% | 88% | 100% |
| 20250403 | 1,036 | 1,080 | 1,028 | 1,065 | 26,300 | -8 | 99% | 103% | 118% | ▼▼▼▼▼ | 97% | 108% | 111% | 87% | 100% |
| 20250404 | 1,039 | 1,039 | 980 | 1,013 | 101,400 | -52 | 95% | 97% | 386% | ▼▼▼▼▼▼ | 104% | 116% | 119% | 83% | 100% |
| 20250408 | 968 | 1,023 | 968 | 1,011 | 26,600 | -2 | 100% | 104% | 26% | ▼▼▼▼▼▼▼ | 103% | 109% | 116% | 83% | 100% |
| 20250409 | 995 | 1,036 | 990 | 1,025 | 26,300 | 14 | 101% | 103% | 99% | ▲ | 98% | 101% | 107% | 84% | 101% |
| 20250410 | 1,085 | 1,092 | 1,047 | 1,065 | 27,400 | 40 | 104% | 98% | 104% | ▲▲ | 107% | 107% | 111% | 87% | 105% |
| 20250411 | 1,041 | 1,119 | 1,031 | 1,119 | 8,100 | 54 | 105% | 107% | 30% | ▲▲▲ | 97% | 103% | 104% | 92% | 111% |
| 20250414 | 1,119 | 1,119 | 1,082 | 1,082 | 12,800 | -37 | 97% | 97% | 158% | ▼ | 100% | 106% | 107% | 89% | 107% |
| 20250415 | 1,082 | 1,095 | 1,082 | 1,085 | 5,100 | 3 | 100% | 100% | 40% | ▲ | 101% | 106% | 107% | 89% | 107% |
| 20250416 | 1,081 | 1,152 | 1,051 | 1,097 | 41,000 | 12 | 101% | 101% | 804% | ▲▲ | 102% | 103% | 106% | 90% | 109% |
| 20250417 | 1,092 | 1,120 | 1,092 | 1,112 | 8,500 | 15 | 101% | 102% | 21% | ▲▲▲ | 103% | 101% | 104% | 91% | 110% |
| 20250418 | 1,120 | 1,151 | 1,120 | 1,148 | 9,000 | 36 | 103% | 103% | 106% | ▲▲▲▲ | 100% | 98% | 100% | 94% | 114% |
| 20250421 | 1,155 | 1,166 | 1,149 | 1,150 | 9,500 | 2 | 100% | 100% | 106% | ▲▲▲▲▲ | 98% | 99% | 101% | 94% | 114% |
| 20250422 | 1,147 | 1,150 | 1,128 | 1,129 | 2,800 | -21 | 98% | 98% | 29% | ▼ | 98% | 101% | 102% | 94% | 112% |
| 20250423 | 1,146 | 1,147 | 1,125 | 1,125 | 6,300 | -4 | 100% | 98% | 225% | ▼▼ | 101% | 103% | 104% | 94% | 111% |
| 20250424 | 1,121 | 1,132 | 1,112 | 1,132 | 7,400 | 7 | 101% | 101% | 117% | ▲ | 99% | 100% | 103% | 95% | 112% |
| 20250425 | 1,136 | 1,136 | 1,120 | 1,127 | 5,300 | -5 | 100% | 99% | 72% | ▼ | 101% | 101% | 105% | 98% | 111% |
| 20250428 | 1,127 | 1,156 | 1,127 | 1,136 | 5,500 | 9 | 101% | 101% | 104% | ▲ | 100% | 100% | 103% | 99% | 112% |
| 20250430 | 1,148 | 1,155 | 1,137 | 1,153 | 4,500 | 17 | 101% | 100% | 82% | ▲▲ | 99% | 101% | 103% | 100% | 114% |
| 20250501 | 1,147 | 1,150 | 1,139 | 1,139 | 3,100 | -14 | 99% | 99% | 69% | ▼ | 100% | 103% | 105% | 99% | 113% |
| 20250502 | 1,131 | 1,148 | 1,131 | 1,136 | 2,900 | -3 | 100% | 100% | 94% | ▼▼ | 100% | 102% | 105% | 99% | 112% |
| 20250507 | 1,136 | 1,150 | 1,129 | 1,137 | 4,700 | 1 | 100% | 100% | 162% | ▲ | 100% | 101% | 104% | 99% | 112% |
| 20250508 | 1,147 | 1,149 | 1,134 | 1,149 | 2,200 | 12 | 101% | 100% | 47% | ▲▲ | 101% | 100% | 104% | 100% | 114% |
| 20250509 | 1,149 | 1,183 | 1,140 | 1,156 | 10,500 | 7 | 101% | 101% | 477% | ▲▲▲ | 101% | 100% | 104% | 100% | 113% |
| 20250512 | 1,150 | 1,176 | 1,148 | 1,160 | 4,500 | 4 | 100% | 101% | 43% | ▲▲▲▲ | 100% | 99% | 103% | 100% | 109% |
| 20250513 | 1,161 | 1,173 | 1,157 | 1,157 | 5,000 | -3 | 100% | 100% | 111% | ▼ | 99% | 100% | 103% | 100% | 107% |
| 20250514 | 1,158 | 1,158 | 1,130 | 1,150 | 13,600 | -7 | 99% | 99% | 272% | ▼▼ | 100% | 101% | 104% | 99% | 106% |
| 20250515 | 1,150 | 1,155 | 1,137 | 1,151 | 5,700 | 1 | 100% | 100% | 42% | ▲ | 100% | 101% | 104% | 99% | 106% |
| 20250516 | 1,150 | 1,160 | 1,131 | 1,150 | 6,600 | -1 | 100% | 100% | 116% | ▼ | 101% | 102% | 104% | 99% | 105% |
| 20250519 | 1,143 | 1,167 | 1,141 | 1,154 | 6,700 | 4 | 100% | 101% | 102% | ▲ | 101% | 101% | 104% | 99% | 104% |
| 20250520 | 1,151 | 1,166 | 1,150 | 1,158 | 7,300 | 4 | 100% | 101% | 109% | ▲▲ | 99% | 102% | 102% | 100% | 103% |
| 20250521 | 1,167 | 1,167 | 1,152 | 1,159 | 4,000 | 1 | 100% | 99% | 55% | ▲▲▲ | 101% | 103% | 104% | 100% | 103% |
| 20250522 | 1,151 | 1,165 | 1,151 | 1,163 | 3,500 | 4 | 100% | 101% | 88% | ▲▲▲▲ | 100% | 100% | 102% | 100% | 103% |
| 20250523 | 1,165 | 1,167 | 1,156 | 1,167 | 4,000 | 4 | 100% | 100% | 114% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20250526 | 1,169 | 1,174 | 1,168 | 1,168 | 4,000 | 1 | 100% | 100% | 100% | ▲▲▲▲▲▲ | 101% | 101% | 0% | 100% | 104% |
| 20250527 | 1,172 | 1,186 | 1,172 | 1,185 | 7,300 | 17 | 101% | 101% | 183% | ▲▲▲▲▲▲▲ | 99% | 100% | 0% | 100% | 105% |
| 20250528 | 1,185 | 1,185 | 1,169 | 1,169 | 7,000 | -16 | 99% | 99% | 96% | ▼ | 99% | 101% | 0% | 99% | 103% |
| 20250529 | 1,179 | 1,190 | 1,170 | 1,170 | 6,400 | 1 | 100% | 99% | 91% | ▲ | 100% | 102% | 0% | 99% | 103% |
| 20250530 | 1,170 | 1,183 | 1,170 | 1,173 | 7,200 | 3 | 100% | 100% | 113% | ▲▲ | 100% | 101% | 0% | 99% | 103% |
| 20250602 | 1,183 | 1,220 | 1,181 | 1,183 | 27,800 | 10 | 101% | 100% | 386% | ▲▲▲ | 99% | 99% | 0% | 100% | 104% |
| 20250603 | 1,200 | 1,200 | 1,185 | 1,188 | 3,700 | 5 | 100% | 99% | 13% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 104% |
| 20250604 | 1,198 | 1,200 | 1,190 | 1,190 | 5,600 | 2 | 100% | 99% | 151% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20250605 | 1,190 | 1,194 | 1,189 | 1,192 | 2,900 | 2 | 100% | 100% | 52% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20250606 | 1,192 | 1,193 | 1,186 | 1,193 | 2,600 | 1 | 100% | 100% | 90% | ▲▲▲▲▲▲▲ | % | % | % | 100% | 104% |
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 | 47,100 | 0 | 32,000 | 0 | 15,100 |
| 2025-05-23 | 0 | 47,700 | 0 | 34,400 | 0 | 13,300 |
| 2025-05-16 | 0 | 51,600 | 0 | 37,000 | 0 | 14,600 |
| 2025-05-09 | 0 | 50,000 | 0 | 35,500 | 0 | 14,500 |
| 2025-05-02 | 0 | 53,000 | 0 | 36,600 | 0 | 16,400 |
| 2025-04-25 | 0 | 54,900 | 0 | 38,100 | 0 | 16,800 |
| 2025-04-18 | 0 | 54,000 | 0 | 37,000 | 0 | 17,000 |
| 2025-04-11 | 0 | 55,700 | 0 | 35,700 | 0 | 20,000 |
| 2025-04-04 | 0 | 63,800 | 0 | 35,100 | 0 | 28,700 |
| 2025-03-28 | 0 | 64,900 | 0 | 35,500 | 0 | 29,400 |
| 2025-03-21 | 0 | 90,500 | 0 | 34,700 | 0 | 55,800 |
| 2025-03-14 | 0 | 104,400 | 0 | 41,400 | 0 | 63,000 |
| 2025-03-07 | 0 | 112,600 | 0 | 39,000 | 0 | 73,600 |
| 2025-02-28 | 0 | 125,800 | 0 | 43,800 | 0 | 82,000 |
| 2025-02-21 | 0 | 136,700 | 0 | 45,300 | 0 | 91,400 |
| 2025-02-14 | 0 | 139,400 | 0 | 48,200 | 0 | 91,200 |
| 2025-02-07 | 0 | 139,700 | 0 | 44,200 | 0 | 95,500 |
| 2025-01-31 | 0 | 145,600 | 0 | 45,300 | 0 | 100,300 |
| 2025-01-24 | 500 | 155,800 | 500 | 48,200 | 0 | 107,600 |
| 2025-01-17 | 0 | 122,900 | 0 | 44,300 | 0 | 78,600 |
| 2025-01-10 | 0 | 108,600 | 0 | 44,600 | 0 | 64,000 |
| 2024-12-27 | 0 | 98,100 | 0 | 39,400 | 0 | 58,700 |
| 2024-12-20 | 0 | 97,200 | 0 | 42,200 | 0 | 55,000 |
| 2024-12-13 | 0 | 117,600 | 0 | 43,100 | 0 | 74,500 |
| 2024-12-06 | 0 | 153,400 | 0 | 51,000 | 0 | 102,400 |
| 2024-11-29 | 0 | 209,000 | 0 | 61,500 | 0 | 147,500 |
| 2024-11-22 | 0 | 148,900 | 0 | 40,500 | 0 | 108,400 |
| 2024-11-15 | 0 | 70,300 | 0 | 31,200 | 0 | 39,100 |
| 2024-11-08 | 0 | 75,800 | 0 | 33,400 | 0 | 42,400 |
| 2024-11-01 | 0 | 72,300 | 0 | 33,200 | 0 | 39,100 |
| 2024-10-25 | 0 | 70,800 | 0 | 33,300 | 0 | 37,500 |
| 2024-10-18 | 0 | 70,800 | 0 | 33,000 | 0 | 37,800 |
| 2024-10-11 | 0 | 72,300 | 0 | 33,600 | 0 | 38,700 |
| 2024-10-04 | 0 | 70,200 | 0 | 36,600 | 0 | 33,600 |
| 2024-09-27 | 0 | 72,200 | 0 | 41,600 | 0 | 30,600 |
| 2024-09-20 | 0 | 74,600 | 0 | 42,600 | 0 | 32,000 |
| 2024-09-13 | 0 | 84,400 | 0 | 49,600 | 0 | 34,800 |
| 2024-09-06 | 0 | 81,200 | 0 | 44,000 | 0 | 37,200 |
| 2024-08-30 | 0 | 87,200 | 0 | 42,200 | 0 | 45,000 |
| 2024-08-23 | 0 | 85,400 | 0 | 42,800 | 0 | 42,600 |
| 2024-08-16 | 400 | 90,700 | 400 | 48,200 | 0 | 42,500 |
| 2024-08-09 | 0 | 69,700 | 0 | 43,100 | 0 | 26,600 |
| 2024-08-02 | 0 | 86,400 | 0 | 48,900 | 0 | 37,500 |
| 2024-07-26 | 0 | 92,800 | 0 | 50,100 | 0 | 42,700 |
| 2024-07-19 | 0 | 99,900 | 0 | 51,800 | 0 | 48,100 |
| 2024-07-12 | 0 | 100,800 | 0 | 52,300 | 0 | 48,500 |
| 2024-07-05 | 0 | 102,700 | 0 | 52,400 | 0 | 50,300 |
| 2024-06-28 | 0 | 80,700 | 0 | 41,700 | 0 | 39,000 |
| 2024-06-21 | 0 | 72,700 | 0 | 40,600 | 0 | 32,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250219 | 16:40 | Ｇ－ＢＢＤＩ | （訂正）「第三者割当による第２回新株予約権の行使完了に関するお知らせ」 の一部訂正について |
| 20250214 | 10:00 | Ｇ－ＢＢＤＩ | 第三者割当による第２回新株予約権の行使完了に関するお知らせ |
| 20241225 | 15:30 | Ｇ－ＢＢＤＩ | グロース市場上場維持基準（流通株式比率）の適合に向けた計画書 |
| 20241225 | 15:30 | Ｇ－ＢＢＤＩ | 事業計画及び成長可能性に関する事項 |
| 20241129 | 13:00 | Ｇ－ＢＢＤＩ | 第三者割当による第１回新株予約権の行使完了に関するお知らせ |
| 20240920 | 15:00 | Ｇ－ＢＢＤＩ | グループ組織再編（完全子会社間の合併及び事業譲渡並びに商号変更）に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ＢＢＤＩ | 2024年９月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240814 | 15:00 | Ｇ－ＢＢＤＩ | 2024年９月期 第３四半期決算補足説明資料 |
| 20240412 | 15:00 | Ｇ－ＢＢＤＩ | 第三者割当による第１回及び第２回新株予約権の発行に係る払込完了に関するお知らせ |
| 20240327 | 15:00 | Ｇ－ＢＢＤＩ | 第三者割当による第1回及び第2回新株予約権の発行に関するお知らせ |
| 20240327 | 15:00 | Ｇ－ＢＢＤＩ | 第三者割当による第1回及び第2回新株予約権の発行に関する補足説明資料 |
| 20240214 | 15:00 | Ｇ－ＢＢＤＩ | 2024年９月期 第１四半期決算補足説明資料 |
| 20240214 | 16:10 | Ｇ－ＢＢＤＩ | 2024年９月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VD5Y | 360 | 2025-03-07 15:20 | ＢＢＤイニシアティブ株式会社 | 稲葉 雄一 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VC4N | 350 | 2025-03-07 12:39 | ＢＢＤイニシアティブ株式会社 | 稲葉 雄一 | 変更報告書 |
| S100V7IX | 350 | 2025-02-07 16:00 | ＢＢＤイニシアティブ株式会社 | グロース・キャピタル株式会社 | 変更報告書（短期大量譲渡） |
| S100V5SY | 350 | 2025-01-30 16:00 | ＢＢＤイニシアティブ株式会社 | グロース・キャピタル株式会社 | 変更報告書（短期大量譲渡） |
| S100V50G | 350 | 2025-01-27 16:00 | ＢＢＤイニシアティブ株式会社 | グロース・キャピタル株式会社 | 変更報告書（短期大量譲渡） |
| S100V4H6 | 350 | 2025-01-22 16:00 | ＢＢＤイニシアティブ株式会社 | グロース・キャピタル株式会社 | 変更報告書（短期大量譲渡） |
| S100V3HD | 350 | 2025-01-15 16:00 | ＢＢＤイニシアティブ株式会社 | グロース・キャピタル株式会社 | 変更報告書（短期大量譲渡） |
| S100V37M | 350 | 2025-01-14 16:17 | ＢＢＤイニシアティブ株式会社 | グロース・キャピタル株式会社 | 変更報告書 |
| S100V0MM | 350 | 2024-12-25 16:00 | ＢＢＤイニシアティブ株式会社 | グロース・キャピタル株式会社 | 変更報告書 |
| S100UWD7 | 350 | 2024-12-04 16:00 | ＢＢＤイニシアティブ株式会社 | グロース・キャピタル株式会社 | 変更報告書 |
| S100UVTS | 350 | 2024-12-02 16:00 | ＢＢＤイニシアティブ株式会社 | グロース・キャピタル株式会社 | 変更報告書 |
| S100UV7Q | 350 | 2024-11-28 16:00 | ＢＢＤイニシアティブ株式会社 | グロース・キャピタル株式会社 | 変更報告書 |
| S100UUIW | 350 | 2024-11-26 16:00 | ＢＢＤイニシアティブ株式会社 | グロース・キャピタル株式会社 | 変更報告書 |
| S100UU0Q | 350 | 2024-11-22 16:00 | ＢＢＤイニシアティブ株式会社 | グロース・キャピタル株式会社 | 変更報告書 |
| S100TAHQ | 350 | 2024-04-17 16:30 | ＢＢＤイニシアティブ株式会社 | グロース・キャピタル株式会社 | 大量保有報告書 |
| S100T53T | 350 | 2024-04-02 16:59 | ＢＢＤイニシアティブ株式会社 | 稲葉 雄一 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5259 | 1 | BBDイニシアティブ株式会社 | 2025-06-06 14:24:02 |
| 5259 | 2 | ニュース | BBDイニシアティブ株式会社 | 2024-06-26 17:38:20 |
| 5259 | 3 | ニュース | BBDイニシアティブ株式会社 | 2024-06-26 17:38:25 |
| 5259 | 3 | ニュース | BBDイニシアティブ株式会社 | 2024-06-26 17:38:24 |
| 5259 | 3 | ニュース | BBDイニシアティブ株式会社 | 2024-06-26 17:38:23 |
| 5259 | 3 | ニュース | BBDイニシアティブ株式会社 | 2024-06-26 17:38:22 |
| 5259 | 3 | ニュース | BBDイニシアティブ株式会社 | 2024-06-26 17:38:21 |
| 5259 | 3 | ニュース | BBDイニシアティブ株式会社 | 2024-06-26 17:38:19 |