| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 853 | 921 | 819 | 888 | 13,400 | 20 | 102% | 104% | 113% | ▲ | 99% | 102% | 99% | 86% | 102% |
| 20240726 | 893 | 898 | 861 | 888 | 6,100 | 0 | 100% | 99% | 46% | -- | 99% | 93% | 96% | 86% | 102% |
| 20240729 | 920 | 920 | 877 | 913 | 4,000 | 25 | 103% | 99% | 66% | ▲ | 98% | 86% | 97% | 88% | 105% |
| 20240730 | 912 | 922 | 891 | 891 | 3,600 | -22 | 98% | 98% | 90% | ▼ | 103% | 75% | 98% | 91% | 103% |
| 20240731 | 891 | 916 | 880 | 914 | 2,800 | 23 | 103% | 103% | 78% | ▲ | 94% | 82% | 88% | 93% | 105% |
| 20240801 | 916 | 916 | 854 | 857 | 6,000 | -57 | 94% | 94% | 214% | ▼ | 92% | 91% | 93% | 87% | 100% |
| 20240802 | 848 | 848 | 752 | 780 | 22,500 | -77 | 91% | 92% | 375% | ▼ | 97% | 123% | 121% | 79% | 100% |
| 20240805 | 653 | 696 | 630 | 632 | 39,300 | -148 | 81% | 97% | 175% | ▼ | 95% | 121% | 113% | 64% | 100% |
| 20240806 | 700 | 715 | 641 | 668 | 17,400 | 36 | 106% | 95% | 44% | ▲ | 114% | 135% | 121% | 68% | 106% |
| 20240807 | 653 | 758 | 653 | 747 | 9,600 | 79 | 112% | 114% | 55% | ▲ | 104% | 119% | 107% | 76% | 118% |
| 20240808 | 741 | 788 | 741 | 770 | 7,500 | 23 | 103% | 104% | 78% | ▲ | 101% | 109% | 99% | 78% | 122% |
| 20240809 | 800 | 860 | 785 | 806 | 4,800 | 36 | 105% | 101% | 64% | ▲▲ | 105% | 100% | 98% | 82% | 128% |
| 20240813 | 806 | 868 | 795 | 845 | 8,900 | 39 | 105% | 105% | 185% | ▲▲▲ | 100% | 88% | 90% | 86% | 134% |
| 20240814 | 880 | 900 | 833 | 881 | 18,600 | 36 | 104% | 100% | 209% | ▲▲▲▲ | 88% | 79% | 80% | 92% | 139% |
| 20240815 | 986 | 986 | 869 | 870 | 44,400 | -11 | 99% | 88% | 239% | ▼ | 94% | 90% | 91% | 91% | 138% |
| 20240816 | 863 | 889 | 783 | 809 | 141,300 | -61 | 93% | 94% | 318% | ▼▼ | 97% | 97% | 98% | 85% | 128% |
| 20240819 | 801 | 801 | 765 | 778 | 39,800 | -31 | 96% | 97% | 28% | ▼▼▼ | 99% | 100% | 102% | 82% | 123% |
| 20240820 | 786 | 786 | 759 | 777 | 16,900 | -1 | 100% | 99% | 42% | ▼▼▼▼ | 99% | 101% | 102% | 82% | 123% |
| 20240821 | 785 | 798 | 774 | 780 | 9,500 | 3 | 100% | 99% | 56% | ▲ | 97% | 100% | 101% | 85% | 123% |
| 20240822 | 795 | 795 | 768 | 775 | 15,700 | -5 | 99% | 97% | 165% | ▼ | 100% | 101% | 102% | 85% | 123% |
| 20240823 | 780 | 785 | 771 | 778 | 6,800 | 3 | 100% | 100% | 43% | ▲ | 99% | 99% | 101% | 85% | 123% |
| 20240826 | 793 | 793 | 779 | 786 | 7,600 | 8 | 101% | 99% | 112% | ▲▲ | 101% | 100% | 102% | 86% | 124% |
| 20240827 | 786 | 792 | 781 | 792 | 6,300 | 6 | 101% | 101% | 83% | ▲▲▲ | 100% | 100% | 102% | 87% | 125% |
| 20240828 | 787 | 800 | 784 | 786 | 7,900 | -6 | 99% | 100% | 125% | ▼ | 100% | 100% | 102% | 86% | 124% |
| 20240829 | 785 | 792 | 782 | 785 | 2,000 | -1 | 100% | 100% | 25% | ▼▼ | 100% | 98% | 102% | 89% | 124% |
| 20240830 | 785 | 785 | 778 | 784 | 5,200 | -1 | 100% | 100% | 260% | ▼▼▼ | 98% | 97% | 100% | 89% | 124% |
| 20240902 | 799 | 799 | 784 | 785 | 2,100 | 1 | 100% | 98% | 40% | ▲ | 99% | 98% | 99% | 89% | 124% |
| 20240903 | 792 | 799 | 783 | 788 | 6,500 | 3 | 100% | 99% | 310% | ▲▲ | 97% | 100% | 101% | 89% | 118% |
| 20240904 | 780 | 806 | 756 | 760 | 13,000 | -28 | 96% | 97% | 200% | ▼ | 102% | 103% | 103% | 86% | 102% |
| 20240905 | 753 | 783 | 751 | 768 | 5,900 | 8 | 101% | 102% | 45% | ▲ | 100% | 99% | 99% | 87% | 101% |
| 20240906 | 777 | 784 | 770 | 779 | 7,300 | 11 | 101% | 100% | 124% | ▲▲ | 105% | 105% | 105% | 88% | 103% |
| 20240909 | 734 | 770 | 730 | 770 | 6,500 | -9 | 99% | 105% | 89% | ▼ | 100% | 103% | 99% | 87% | 101% |
| 20240910 | 778 | 788 | 773 | 777 | 9,500 | 7 | 101% | 100% | 146% | ▲ | 97% | 101% | 97% | 88% | 102% |
| 20240911 | 789 | 789 | 749 | 764 | 7,700 | -13 | 98% | 97% | 81% | ▼ | 98% | 101% | 97% | 88% | 101% |
| 20240912 | 781 | 786 | 761 | 769 | 9,100 | 5 | 101% | 98% | 118% | ▲ | 98% | 100% | 97% | 95% | 101% |
| 20240913 | 783 | 783 | 756 | 767 | 4,200 | -2 | 100% | 98% | 46% | ▼ | 101% | 98% | 95% | 97% | 101% |
| 20240917 | 790 | 844 | 776 | 799 | 22,900 | 32 | 104% | 101% | 545% | ▲ | 98% | 96% | 93% | 100% | 105% |
| 20240918 | 799 | 799 | 778 | 784 | 4,900 | -15 | 98% | 98% | 21% | ▼ | 101% | 99% | 96% | 98% | 103% |
| 20240919 | 780 | 788 | 750 | 785 | 6,700 | 1 | 100% | 101% | 137% | ▲ | 98% | 98% | 93% | 98% | 103% |
| 20240920 | 788 | 788 | 771 | 774 | 1,000 | -11 | 99% | 98% | 15% | ▼ | 98% | 98% | 93% | 97% | 102% |
| 20240924 | 780 | 780 | 763 | 768 | 2,400 | -6 | 99% | 98% | 240% | ▼▼ | 100% | 99% | 92% | 96% | 101% |
| 20240925 | 764 | 768 | 761 | 767 | 4,000 | -1 | 100% | 100% | 167% | ▼▼▼ | 102% | 100% | 92% | 96% | 101% |
| 20240926 | 757 | 773 | 757 | 770 | 4,600 | 3 | 100% | 102% | 115% | ▲ | 98% | 95% | 90% | 96% | 101% |
| 20240927 | 775 | 775 | 762 | 762 | 800 | -8 | 99% | 98% | 17% | ▼ | 101% | 101% | 94% | 95% | 100% |
| 20240930 | 741 | 789 | 738 | 749 | 6,800 | -13 | 98% | 101% | 850% | ▼▼ | 100% | 98% | 90% | 94% | 100% |
| 20241001 | 763 | 764 | 758 | 760 | 1,500 | 11 | 101% | 100% | 22% | ▲ | 98% | 98% | 89% | 95% | 101% |
| 20241002 | 745 | 745 | 731 | 731 | 2,500 | -29 | 96% | 98% | 167% | ▼ | 101% | 99% | 91% | 91% | 100% |
| 20241003 | 735 | 739 | 735 | 739 | 5,900 | 8 | 101% | 101% | 236% | ▲ | 100% | 94% | 89% | 92% | 101% |
| 20241004 | 745 | 757 | 740 | 747 | 4,300 | 8 | 101% | 100% | 73% | ▲▲ | 98% | 92% | 88% | 93% | 102% |
| 20241007 | 747 | 757 | 715 | 733 | 10,300 | -14 | 98% | 98% | 240% | ▼ | 99% | 95% | 0% | 92% | 100% |
| 20241008 | 734 | 734 | 726 | 726 | 600 | -7 | 99% | 99% | 6% | ▼▼ | 98% | 97% | 0% | 91% | 100% |
| 20241009 | 718 | 723 | 700 | 703 | 5,800 | -23 | 97% | 98% | 967% | ▼▼▼ | 97% | 97% | 0% | 88% | 100% |
| 20241010 | 705 | 705 | 670 | 685 | 8,300 | -18 | 97% | 97% | 143% | ▼▼▼▼ | 100% | 98% | 0% | 86% | 100% |
| 20241011 | 681 | 700 | 680 | 684 | 4,100 | -1 | 100% | 100% | 49% | ▼▼▼▼▼ | 101% | 97% | 0% | 86% | 100% |
| 20241015 | 687 | 700 | 686 | 694 | 3,000 | 10 | 101% | 101% | 73% | ▲ | 98% | 95% | 0% | 87% | 101% |
| 20241016 | 698 | 698 | 678 | 685 | 1,100 | -9 | 99% | 98% | 37% | ▼ | 98% | 97% | 0% | 86% | 100% |
| 20241017 | 676 | 685 | 660 | 665 | 4,800 | -20 | 97% | 98% | 436% | ▼▼ | 100% | 0% | 0% | 85% | 100% |
| 20241018 | 662 | 666 | 662 | 662 | 1,300 | -3 | 100% | 100% | 27% | ▼▼▼ | 98% | 0% | 0% | 84% | 100% |
| 20241021 | 678 | 678 | 666 | 666 | 500 | 4 | 101% | 98% | 38% | ▲ | 99% | 0% | 0% | 86% | 101% |
| 20241022 | 666 | 666 | 658 | 658 | 3,600 | -8 | 99% | 99% | 720% | ▼ | % | % | % | 85% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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
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 | 2024-10-23 05:20:35 |
| 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 |