| 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 | 634 | 646 | 628 | 640 | 18,900 | 6 | 101% | 101% | 66% | ▲ | 100% | 101% | 99% | 85% | 101% |
| 20250311 | 635 | 639 | 622 | 636 | 25,600 | -4 | 99% | 100% | 135% | ▼ | 101% | 100% | 97% | 85% | 100% |
| 20250312 | 636 | 644 | 632 | 644 | 14,800 | 8 | 101% | 101% | 58% | ▲ | 99% | 98% | 96% | 86% | 102% |
| 20250313 | 645 | 645 | 635 | 637 | 15,000 | -7 | 99% | 99% | 101% | ▼ | 100% | 100% | 97% | 85% | 100% |
| 20250314 | 637 | 644 | 634 | 638 | 23,500 | 1 | 100% | 100% | 157% | ▲ | 99% | 99% | 96% | 85% | 101% |
| 20250317 | 643 | 645 | 634 | 639 | 14,900 | 1 | 100% | 99% | 63% | ▲▲ | 98% | 99% | 93% | 87% | 101% |
| 20250318 | 642 | 642 | 631 | 631 | 27,600 | -8 | 99% | 98% | 185% | ▼ | 100% | 99% | 94% | 92% | 100% |
| 20250319 | 635 | 641 | 633 | 634 | 17,400 | 3 | 100% | 100% | 63% | ▲ | 100% | 100% | 94% | 92% | 100% |
| 20250321 | 634 | 646 | 634 | 634 | 17,100 | 0 | 100% | 100% | 98% | -- | 100% | 97% | 94% | 95% | 100% |
| 20250324 | 635 | 641 | 633 | 633 | 13,200 | -1 | 100% | 100% | 77% | ▼ | 98% | 96% | 93% | 95% | 100% |
| 20250325 | 643 | 643 | 630 | 630 | 20,400 | -3 | 100% | 98% | 155% | ▼▼ | 100% | 98% | 94% | 94% | 100% |
| 20250326 | 630 | 635 | 630 | 631 | 4,900 | 1 | 100% | 100% | 24% | ▲ | 98% | 97% | 94% | 94% | 100% |
| 20250327 | 631 | 634 | 616 | 617 | 40,900 | -14 | 98% | 98% | 835% | ▼ | 100% | 97% | 96% | 92% | 100% |
| 20250328 | 617 | 628 | 616 | 617 | 16,100 | 0 | 100% | 100% | 39% | -- | 100% | 99% | 99% | 94% | 100% |
| 20250331 | 600 | 615 | 598 | 598 | 42,100 | -19 | 97% | 100% | 261% | ▼ | 101% | 92% | 98% | 91% | 100% |
| 20250401 | 608 | 629 | 608 | 615 | 44,600 | 17 | 103% | 101% | 106% | ▲ | 98% | 85% | 97% | 94% | 103% |
| 20250402 | 615 | 616 | 600 | 600 | 19,600 | -15 | 98% | 98% | 44% | ▼ | 101% | 90% | 99% | 92% | 100% |
| 20250403 | 591 | 605 | 577 | 595 | 49,000 | -5 | 99% | 101% | 250% | ▼▼ | 95% | 94% | 100% | 91% | 100% |
| 20250404 | 585 | 593 | 508 | 557 | 151,200 | -38 | 94% | 95% | 309% | ▼▼▼ | 98% | 106% | 110% | 86% | 100% |
| 20250408 | 531 | 539 | 510 | 523 | 47,500 | -34 | 94% | 98% | 31% | ▼▼▼▼ | 103% | 116% | 120% | 81% | 100% |
| 20250409 | 485 | 510 | 477 | 500 | 122,300 | -23 | 96% | 103% | 257% | ▼▼▼▼▼ | 98% | 102% | 108% | 78% | 100% |
| 20250410 | 540 | 546 | 524 | 531 | 33,400 | 31 | 106% | 98% | 27% | ▲ | 105% | 113% | 111% | 82% | 106% |
| 20250411 | 526 | 556 | 517 | 551 | 25,100 | 20 | 104% | 105% | 75% | ▲▲ | 101% | 106% | 104% | 86% | 110% |
| 20250414 | 561 | 584 | 561 | 564 | 40,100 | 13 | 102% | 101% | 160% | ▲▲▲ | 96% | 100% | 103% | 88% | 113% |
| 20250415 | 574 | 574 | 551 | 551 | 38,100 | -13 | 98% | 96% | 95% | ▼ | 98% | 103% | 109% | 86% | 110% |
| 20250416 | 561 | 561 | 547 | 547 | 16,900 | -4 | 99% | 98% | 44% | ▼▼ | 107% | 103% | 110% | 86% | 109% |
| 20250417 | 557 | 596 | 553 | 595 | 159,200 | 48 | 109% | 107% | 942% | ▲ | 98% | 98% | 106% | 94% | 119% |
| 20250418 | 585 | 595 | 563 | 576 | 134,200 | -19 | 97% | 98% | 84% | ▼ | 100% | 102% | 109% | 91% | 115% |
| 20250421 | 570 | 583 | 568 | 571 | 27,800 | -5 | 99% | 100% | 21% | ▼▼ | 99% | 101% | 107% | 90% | 114% |
| 20250422 | 579 | 580 | 570 | 576 | 12,500 | 5 | 101% | 99% | 45% | ▲ | 99% | 101% | 108% | 91% | 115% |
| 20250423 | 576 | 580 | 569 | 569 | 17,900 | -7 | 99% | 99% | 143% | ▼ | 99% | 100% | 107% | 90% | 114% |
| 20250424 | 579 | 579 | 569 | 575 | 12,400 | 6 | 101% | 99% | 69% | ▲ | 100% | 100% | 107% | 93% | 115% |
| 20250425 | 580 | 588 | 575 | 582 | 15,200 | 7 | 101% | 100% | 123% | ▲▲ | 98% | 98% | 105% | 94% | 116% |
| 20250428 | 592 | 592 | 579 | 583 | 17,900 | 1 | 100% | 98% | 118% | ▲▲▲ | 98% | 99% | 106% | 95% | 117% |
| 20250430 | 585 | 585 | 575 | 575 | 10,100 | -8 | 99% | 98% | 56% | ▼ | 101% | 101% | 108% | 93% | 115% |
| 20250501 | 575 | 578 | 569 | 578 | 7,600 | 3 | 101% | 101% | 75% | ▲ | 99% | 102% | 107% | 96% | 116% |
| 20250502 | 575 | 584 | 563 | 568 | 16,400 | -10 | 98% | 99% | 216% | ▼ | 102% | 104% | 108% | 95% | 114% |
| 20250507 | 565 | 578 | 565 | 578 | 20,600 | 10 | 102% | 102% | 126% | ▲ | 100% | 103% | 106% | 97% | 116% |
| 20250508 | 576 | 578 | 570 | 578 | 3,800 | 0 | 100% | 100% | 18% | -- | 99% | 102% | 106% | 97% | 116% |
| 20250509 | 579 | 579 | 567 | 571 | 19,200 | -7 | 99% | 99% | 505% | ▼ | 102% | 106% | 107% | 96% | 114% |
| 20250512 | 575 | 584 | 572 | 584 | 31,300 | 13 | 102% | 102% | 163% | ▲ | 100% | 106% | 104% | 98% | 110% |
| 20250513 | 588 | 590 | 577 | 586 | 13,700 | 2 | 100% | 100% | 44% | ▲▲ | 101% | 106% | 105% | 98% | 107% |
| 20250514 | 584 | 592 | 576 | 592 | 23,500 | 6 | 101% | 101% | 172% | ▲▲▲ | 101% | 104% | 104% | 99% | 108% |
| 20250515 | 587 | 595 | 575 | 592 | 49,900 | 0 | 100% | 101% | 212% | -- | 103% | 100% | 103% | 99% | 108% |
| 20250516 | 592 | 624 | 583 | 611 | 118,800 | 19 | 103% | 103% | 238% | ▲ | 100% | 95% | 98% | 100% | 112% |
| 20250519 | 621 | 635 | 609 | 621 | 61,700 | 10 | 102% | 100% | 52% | ▲▲ | 98% | 95% | 97% | 100% | 109% |
| 20250520 | 625 | 625 | 610 | 611 | 14,300 | -10 | 98% | 98% | 23% | ▼ | 97% | 98% | 99% | 98% | 108% |
| 20250521 | 611 | 612 | 590 | 590 | 49,900 | -21 | 97% | 97% | 349% | ▼▼ | 100% | 101% | 102% | 95% | 104% |
| 20250522 | 593 | 598 | 579 | 591 | 24,000 | 1 | 100% | 100% | 48% | ▲ | 97% | 103% | 96% | 95% | 104% |
| 20250523 | 598 | 599 | 580 | 582 | 15,100 | -9 | 98% | 97% | 63% | ▼ | 101% | 104% | 0% | 94% | 102% |
| 20250526 | 592 | 598 | 585 | 595 | 7,800 | 13 | 102% | 101% | 52% | ▲ | 101% | 103% | 0% | 96% | 105% |
| 20250527 | 594 | 602 | 594 | 599 | 10,300 | 4 | 101% | 101% | 132% | ▲▲ | 99% | 101% | 0% | 96% | 105% |
| 20250528 | 600 | 600 | 593 | 596 | 16,100 | -3 | 99% | 99% | 156% | ▼ | 102% | 101% | 0% | 96% | 105% |
| 20250529 | 600 | 619 | 600 | 613 | 33,700 | 17 | 103% | 102% | 209% | ▲ | 100% | 100% | 0% | 99% | 108% |
| 20250530 | 608 | 612 | 605 | 610 | 11,200 | -3 | 100% | 100% | 33% | ▼ | 98% | 99% | 0% | 98% | 107% |
| 20250602 | 612 | 616 | 600 | 601 | 11,300 | -9 | 99% | 98% | 101% | ▼▼ | 100% | 96% | 0% | 97% | 106% |
| 20250603 | 602 | 608 | 601 | 603 | 13,000 | 2 | 100% | 100% | 115% | ▲ | 101% | 0% | 0% | 97% | 106% |
| 20250604 | 603 | 612 | 603 | 607 | 6,800 | 4 | 101% | 101% | 52% | ▲▲ | 100% | 0% | 0% | 98% | 106% |
| 20250605 | 607 | 610 | 604 | 607 | 28,300 | 0 | 100% | 100% | 416% | -- | 95% | 0% | 0% | 98% | 106% |
| 20250606 | 607 | 607 | 575 | 576 | 87,500 | -31 | 95% | 95% | 309% | ▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 356,200 | 0 | 270,200 | 0 | 86,000 |
| 2025-05-23 | 0 | 358,000 | 0 | 274,000 | 0 | 84,000 |
| 2025-05-16 | 0 | 351,700 | 0 | 258,100 | 0 | 93,600 |
| 2025-05-09 | 0 | 341,300 | 0 | 247,600 | 0 | 93,700 |
| 2025-05-02 | 0 | 347,600 | 0 | 247,400 | 0 | 100,200 |
| 2025-04-25 | 0 | 345,400 | 0 | 246,900 | 0 | 98,500 |
| 2025-04-18 | 0 | 347,800 | 0 | 246,500 | 0 | 101,300 |
| 2025-04-11 | 0 | 341,500 | 0 | 256,800 | 0 | 84,700 |
| 2025-04-04 | 0 | 403,000 | 0 | 288,100 | 0 | 114,900 |
| 2025-03-28 | 0 | 429,100 | 0 | 307,400 | 0 | 121,700 |
| 2025-03-21 | 0 | 417,800 | 0 | 301,000 | 0 | 116,800 |
| 2025-03-14 | 0 | 419,700 | 0 | 302,100 | 0 | 117,600 |
| 2025-03-07 | 0 | 428,500 | 0 | 312,600 | 0 | 115,900 |
| 2025-02-28 | 0 | 433,000 | 0 | 317,900 | 0 | 115,100 |
| 2025-02-21 | 0 | 451,500 | 0 | 333,800 | 0 | 117,700 |
| 2025-02-14 | 600 | 456,200 | 600 | 327,100 | 0 | 129,100 |
| 2025-02-07 | 0 | 451,400 | 0 | 330,200 | 0 | 121,200 |
| 2025-01-31 | 0 | 444,900 | 0 | 328,400 | 0 | 116,500 |
| 2025-01-24 | 0 | 450,400 | 0 | 336,200 | 0 | 114,200 |
| 2025-01-17 | 0 | 500,200 | 0 | 385,400 | 0 | 114,800 |
| 2025-01-10 | 0 | 506,800 | 0 | 391,600 | 0 | 115,200 |
| 2024-12-27 | 0 | 537,400 | 0 | 416,600 | 0 | 120,800 |
| 2024-12-20 | 0 | 556,700 | 0 | 430,300 | 0 | 126,400 |
| 2024-12-13 | 0 | 541,300 | 0 | 413,300 | 0 | 128,000 |
| 2024-12-06 | 0 | 525,800 | 0 | 397,300 | 0 | 128,500 |
| 2024-11-29 | 0 | 555,700 | 0 | 418,100 | 0 | 137,600 |
| 2024-11-22 | 0 | 597,700 | 0 | 431,200 | 0 | 166,500 |
| 2024-11-15 | 0 | 658,000 | 0 | 473,300 | 0 | 184,700 |
| 2024-11-08 | 0 | 611,800 | 0 | 448,700 | 0 | 163,100 |
| 2024-11-01 | 0 | 615,100 | 0 | 441,300 | 0 | 173,800 |
| 2024-10-25 | 0 | 611,800 | 0 | 430,000 | 0 | 181,800 |
| 2024-10-18 | 0 | 616,100 | 0 | 414,500 | 0 | 201,600 |
| 2024-10-11 | 0 | 628,500 | 0 | 432,700 | 0 | 195,800 |
| 2024-10-04 | 0 | 634,400 | 0 | 434,500 | 0 | 199,900 |
| 2024-09-27 | 500 | 658,500 | 500 | 440,700 | 0 | 217,800 |
| 2024-09-20 | 1,000 | 706,400 | 1,000 | 458,500 | 0 | 247,900 |
| 2024-09-13 | 0 | 639,400 | 0 | 471,900 | 0 | 167,500 |
| 2024-09-06 | 0 | 681,700 | 0 | 472,300 | 0 | 209,400 |
| 2024-08-30 | 0 | 714,200 | 0 | 479,900 | 0 | 234,300 |
| 2024-08-23 | 0 | 671,700 | 0 | 454,600 | 0 | 217,100 |
| 2024-08-16 | 0 | 643,400 | 0 | 436,100 | 0 | 207,300 |
| 2024-08-09 | 2,400 | 672,700 | 2,400 | 463,400 | 0 | 209,300 |
| 2024-08-02 | 0 | 715,500 | 0 | 529,000 | 0 | 186,500 |
| 2024-07-26 | 0 | 704,100 | 0 | 535,100 | 0 | 169,000 |
| 2024-07-19 | 0 | 698,600 | 0 | 519,600 | 0 | 179,000 |
| 2024-07-12 | 0 | 693,800 | 0 | 470,400 | 0 | 223,400 |
| 2024-07-05 | 0 | 755,100 | 0 | 463,100 | 0 | 292,000 |
| 2024-06-28 | 0 | 790,400 | 0 | 490,600 | 0 | 299,800 |
| 2024-06-21 | 0 | 801,000 | 0 | 487,500 | 0 | 313,500 |
| 2024-06-14 | 0 | 783,200 | 0 | 459,900 | 0 | 323,300 |
| 2024-06-07 | 0 | 793,600 | 0 | 463,000 | 0 | 330,600 |
| 2024-05-31 | 0 | 774,900 | 0 | 412,600 | 0 | 362,300 |
| 2024-05-24 | 0 | 788,100 | 0 | 414,100 | 0 | 374,000 |
| 2024-05-17 | 0 | 743,500 | 0 | 408,200 | 0 | 335,300 |
| 2024-05-10 | 0 | 620,200 | 0 | 258,400 | 0 | 361,800 |
| 2024-05-02 | 0 | 589,000 | 0 | 233,400 | 0 | 355,600 |
| 2024-04-26 | 0 | 589,500 | 0 | 229,800 | 0 | 359,700 |
| 2024-04-19 | 0 | 593,700 | 0 | 222,200 | 0 | 371,500 |
| 2024-04-12 | 0 | 566,900 | 0 | 216,700 | 0 | 350,200 |
| 2024-04-05 | 0 | 568,700 | 0 | 215,300 | 0 | 353,400 |
| 2024-03-29 | 0 | 514,300 | 0 | 213,900 | 0 | 300,400 |
| 2024-03-22 | 0 | 551,000 | 0 | 221,400 | 0 | 329,600 |
| 2024-03-15 | 0 | 504,500 | 0 | 208,800 | 0 | 295,700 |
| 2024-03-08 | 0 | 530,000 | 0 | 220,000 | 0 | 310,000 |
| 2024-03-01 | 0 | 562,200 | 0 | 226,800 | 0 | 335,400 |
| 2024-02-22 | 0 | 626,100 | 0 | 230,100 | 0 | 396,000 |
| 2024-02-16 | 0 | 620,200 | 0 | 227,100 | 0 | 393,100 |
| 2024-02-09 | 0 | 621,900 | 0 | 209,600 | 0 | 412,300 |
| 2024-02-02 | 0 | 653,900 | 0 | 217,000 | 0 | 436,900 |
| 2024-01-26 | 0 | 687,900 | 0 | 220,600 | 0 | 467,300 |
| 2024-01-19 | 0 | 670,900 | 0 | 220,300 | 0 | 450,600 |
| 2024-01-12 | 0 | 686,400 | 0 | 223,800 | 0 | 462,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | モルガン・スタンレーMUFG証券株式会社 | 72,834 | 0.49% | ▼ | -27,800 | 673 | 706 | 671 | 696 | 163,300 |
| 2024-11-19 | モルガン・スタンレーMUFG証券株式会社 | 100,634 | 0.69% | ▼ | -4,500 | 657 | 667 | 647 | 667 | 96,100 |
| 2024-11-12 | モルガン・スタンレーMUFG証券株式会社 | 105,134 | 0.72% | ▲ | 16,300 | 627 | 644 | 626 | 631 | 46,000 |
| 2024-11-07 | モルガン・スタンレーMUFG証券株式会社 | 88,834 | 0.60% | ▲ | 13,700 | 622 | 629 | 617 | 627 | 23,700 |
| 2024-10-31 | モルガン・スタンレーMUFG証券株式会社 | 75,134 | 0.51% | ▲ | 626 | 632 | 620 | 624 | 28,000 | |
| 2024-05-16 | UBS AG | 48,200 | 0.33% | ▼ | -39,800 | 623 | 660 | 607 | 646 | 216,400 |
| 2024-05-15 | UBS AG | 88,000 | 0.60% | ▲ | 635 | 637 | 612 | 613 | 147,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250602 | 15:30 | Ｇ－ブランジスタ | 自己株式の取得状況に関するお知らせ |
| 20250501 | 15:30 | Ｇ－ブランジスタ | 自己株式の取得状況に関するお知らせ |
| 20250401 | 15:30 | Ｇ－ブランジスタ | 自己株式の取得状況に関するお知らせ |
| 20250303 | 14:30 | Ｇ－ブランジスタ | 自己株式の取得状況に関するお知らせ |
| 20250203 | 15:30 | Ｇ－ブランジスタ | 自己株式の取得状況に関するお知らせ |
| 20241217 | 15:30 | Ｇ－ブランジスタ | 支配株主等に関する事項について |
| 20241217 | 15:30 | Ｇ－ブランジスタ | 事業計画及び成長可能性に関する事項 |
| 20241202 | 15:30 | Ｇ－ブランジスタ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241008 | 15:30 | Ｇ－ブランジスタ | 通期連結業績予想の上方修正に関するお知らせ |
| 20241007 | 15:30 | Ｇ－ブランジスタ | 2024年９月期末のその他有価証券評価差額金（含み益）の計上に関するお知らせ |
| 20240809 | 15:30 | Ｇ－ブランジスタ | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240515 | 15:30 | Ｇ－ブランジスタ | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240319 | 16:30 | Ｇ－ブランジスタ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240301 | 15:30 | Ｇ－ブランジスタ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6176 | 1 | 株式会社ブランジスタ | 2025-06-06 20:26:42 |
| 6176 | 2 | 支配株主等に関する事項について（PDF:144KB） icon/pdf | 2024-12-17 22:30:54 |
| 6176 | 2 | 定時株主総会決議ご通知郵送廃止のお知らせ（PDF:56KB） icon/pdf | 2024-12-02 22:31:26 |
| 6176 | 2 | アルファ・ウイン・キャピタル株式会社より、当社の企業調査レポート（アナリストレポート）の英語版が公開されました。We are pleased to inform you that the analyst report by Alpha Win Capital Inc. has been released.（PDF:2.30MB） icon/pdf | 2024-08-02 00:30:59 |
| 6176 | 2 | 2024-06-19 05:29:06 | |
| 6176 | 2 | 決算短信はこちら（PDF:252KB）icon/pdf | 2024-06-18 21:54:52 |
| 6176 | 2 | 2024.05.152024年9月期 第2四半期決算説明資料（PDF:14.7MB）icon/pdf | 2024-06-18 21:54:51 |
| 6176 | 2 | 2024.05.152024年9月期（第24期）第2四半期報告書（PDF:96KB）icon/pdf | 2024-06-18 21:54:48 |
| 6176 | 2 | 2022.12.13 2022年9月期（第22期）有価証券報告書（PDF:504KB） | 2024-06-16 04:42:58 |
| 6176 | 2 | 2022.12.13 支配株主等に関する事項について（PDF:100KB） | 2024-06-16 04:42:57 |