| 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 | 680 | 698 | 669 | 685 | 36,100 | -3 | 100% | 101% | 85% | ▼▼ | 99% | 98% | 82% | 94% | 111% |
| 20240726 | 683 | 685 | 675 | 676 | 88,400 | -9 | 99% | 99% | 245% | ▼▼▼ | 102% | 94% | 87% | 93% | 109% |
| 20240729 | 684 | 700 | 677 | 700 | 35,400 | 24 | 104% | 102% | 40% | ▲ | 97% | 84% | 86% | 97% | 113% |
| 20240730 | 705 | 705 | 685 | 685 | 24,400 | -15 | 98% | 97% | 69% | ▼ | 99% | 77% | 90% | 94% | 109% |
| 20240731 | 675 | 682 | 662 | 671 | 48,700 | -14 | 98% | 99% | 200% | ▼▼ | 97% | 79% | 91% | 93% | 105% |
| 20240801 | 665 | 665 | 640 | 646 | 119,100 | -25 | 96% | 97% | 245% | ▼▼▼ | 95% | 85% | 98% | 89% | 101% |
| 20240802 | 620 | 621 | 592 | 592 | 148,300 | -54 | 92% | 95% | 125% | ▼▼▼▼ | 88% | 100% | 108% | 82% | 100% |
| 20240805 | 562 | 562 | 492 | 492 | 247,300 | -100 | 83% | 88% | 167% | ▼▼▼▼▼ | 102% | 110% | 125% | 68% | 100% |
| 20240806 | 510 | 550 | 509 | 522 | 113,900 | 30 | 106% | 102% | 46% | ▲ | 102% | 102% | 124% | 72% | 106% |
| 20240807 | 512 | 545 | 512 | 523 | 131,200 | 1 | 100% | 102% | 115% | ▲▲ | 99% | 97% | 119% | 72% | 106% |
| 20240808 | 533 | 545 | 521 | 526 | 77,600 | 3 | 101% | 99% | 59% | ▲▲▲ | 103% | 95% | 117% | 73% | 107% |
| 20240809 | 545 | 567 | 538 | 560 | 121,900 | 34 | 106% | 103% | 157% | ▲▲▲▲ | 99% | 98% | 120% | 77% | 114% |
| 20240813 | 530 | 538 | 499 | 523 | 241,800 | -37 | 93% | 99% | 198% | ▼ | 98% | 105% | 120% | 72% | 106% |
| 20240814 | 527 | 527 | 511 | 515 | 105,700 | -8 | 98% | 98% | 44% | ▼▼ | 99% | 107% | 123% | 71% | 105% |
| 20240815 | 515 | 521 | 506 | 510 | 79,600 | -5 | 99% | 99% | 75% | ▼▼▼ | 100% | 104% | 123% | 71% | 104% |
| 20240816 | 518 | 525 | 511 | 518 | 100,200 | 8 | 102% | 100% | 126% | ▲ | 99% | 102% | 122% | 73% | 105% |
| 20240819 | 520 | 533 | 506 | 516 | 86,100 | -2 | 100% | 99% | 86% | ▼ | 106% | 113% | 122% | 73% | 105% |
| 20240820 | 522 | 555 | 522 | 551 | 69,500 | 35 | 107% | 106% | 81% | ▲ | 99% | 112% | 115% | 78% | 112% |
| 20240821 | 542 | 549 | 524 | 539 | 35,100 | -12 | 98% | 99% | 51% | ▼ | 100% | 114% | 120% | 77% | 110% |
| 20240822 | 532 | 539 | 528 | 532 | 37,100 | -7 | 99% | 100% | 106% | ▼▼ | 98% | 114% | 130% | 76% | 108% |
| 20240823 | 532 | 533 | 516 | 519 | 50,000 | -13 | 98% | 98% | 135% | ▼▼▼ | 106% | 107% | 123% | 74% | 105% |
| 20240826 | 559 | 595 | 545 | 592 | 382,600 | 73 | 114% | 106% | 765% | ▲ | 101% | 100% | 114% | 85% | 120% |
| 20240827 | 602 | 639 | 600 | 606 | 295,200 | 14 | 102% | 101% | 77% | ▲▲ | 101% | 106% | 115% | 88% | 123% |
| 20240828 | 600 | 610 | 582 | 606 | 157,200 | 0 | 100% | 101% | 53% | -- | 98% | 105% | 116% | 90% | 123% |
| 20240829 | 606 | 618 | 593 | 596 | 68,900 | -10 | 98% | 98% | 44% | ▼ | 99% | 100% | 116% | 92% | 121% |
| 20240830 | 606 | 606 | 590 | 599 | 50,100 | 3 | 101% | 99% | 73% | ▲ | 99% | 101% | 117% | 99% | 122% |
| 20240902 | 597 | 605 | 588 | 592 | 47,400 | -7 | 99% | 99% | 95% | ▼ | 107% | 99% | 118% | 98% | 120% |
| 20240903 | 592 | 645 | 592 | 635 | 183,300 | 43 | 107% | 107% | 387% | ▲ | 100% | 97% | 116% | 100% | 125% |
| 20240904 | 606 | 620 | 600 | 608 | 93,100 | -27 | 96% | 100% | 51% | ▼ | 101% | 99% | 117% | 96% | 119% |
| 20240905 | 596 | 622 | 595 | 603 | 61,000 | -5 | 99% | 101% | 66% | ▼▼ | 97% | 101% | 116% | 95% | 118% |
| 20240906 | 605 | 613 | 583 | 584 | 71,400 | -19 | 97% | 97% | 117% | ▼▼▼ | 104% | 109% | 124% | 92% | 115% |
| 20240909 | 564 | 593 | 562 | 584 | 70,100 | 0 | 100% | 104% | 98% | -- | 99% | 104% | 119% | 92% | 115% |
| 20240910 | 596 | 596 | 582 | 590 | 35,900 | 6 | 101% | 99% | 51% | ▲ | 97% | 104% | 119% | 93% | 116% |
| 20240911 | 596 | 610 | 575 | 580 | 73,300 | -10 | 98% | 97% | 204% | ▼ | 103% | 108% | 120% | 91% | 114% |
| 20240912 | 590 | 615 | 590 | 609 | 81,200 | 29 | 105% | 103% | 111% | ▲ | 100% | 112% | 115% | 96% | 118% |
| 20240913 | 615 | 636 | 609 | 614 | 71,900 | 5 | 101% | 100% | 89% | ▲▲ | 99% | 110% | 114% | 97% | 119% |
| 20240917 | 624 | 634 | 610 | 620 | 59,400 | 6 | 101% | 99% | 83% | ▲▲▲ | 99% | 109% | 113% | 98% | 119% |
| 20240918 | 630 | 635 | 616 | 622 | 42,700 | 2 | 100% | 99% | 72% | ▲▲▲▲ | 101% | 109% | 113% | 98% | 120% |
| 20240919 | 630 | 644 | 629 | 638 | 104,200 | 16 | 103% | 101% | 244% | ▲▲▲▲▲ | 107% | 109% | 111% | 100% | 123% |
| 20240920 | 642 | 690 | 640 | 689 | 298,800 | 51 | 108% | 107% | 287% | ▲▲▲▲▲▲ | 98% | 101% | 103% | 100% | 133% |
| 20240924 | 690 | 697 | 678 | 679 | 99,100 | -10 | 99% | 98% | 33% | ▼ | 99% | 97% | 102% | 99% | 117% |
| 20240925 | 694 | 704 | 677 | 685 | 118,800 | 6 | 101% | 99% | 120% | ▲ | 98% | 97% | 99% | 99% | 118% |
| 20240926 | 692 | 692 | 669 | 675 | 66,200 | -10 | 99% | 98% | 56% | ▼ | 102% | 94% | 97% | 98% | 116% |
| 20240927 | 687 | 724 | 671 | 700 | 312,000 | 25 | 104% | 102% | 471% | ▲ | 97% | 95% | 99% | 100% | 121% |
| 20240930 | 675 | 687 | 649 | 652 | 126,600 | -48 | 93% | 97% | 41% | ▼ | 103% | 98% | 102% | 93% | 112% |
| 20241001 | 650 | 678 | 649 | 672 | 27,800 | 20 | 103% | 103% | 22% | ▲ | 97% | 98% | 100% | 96% | 116% |
| 20241002 | 662 | 677 | 643 | 643 | 91,600 | -29 | 96% | 97% | 329% | ▼ | 98% | 109% | 102% | 92% | 111% |
| 20241003 | 653 | 657 | 641 | 643 | 38,200 | 0 | 100% | 98% | 42% | -- | 100% | 111% | 104% | 92% | 111% |
| 20241004 | 640 | 657 | 640 | 640 | 56,000 | -3 | 100% | 100% | 147% | ▼ | 99% | 106% | 98% | 91% | 110% |
| 20241007 | 647 | 653 | 636 | 638 | 58,600 | -2 | 100% | 99% | 105% | ▼▼ | 99% | 101% | 0% | 91% | 110% |
| 20241008 | 658 | 680 | 648 | 650 | 109,000 | 12 | 102% | 99% | 186% | ▲ | 99% | 93% | 0% | 93% | 112% |
| 20241009 | 715 | 729 | 672 | 710 | 949,800 | 60 | 109% | 99% | 871% | ▲▲ | 99% | 95% | 0% | 100% | 122% |
| 20241010 | 697 | 704 | 674 | 688 | 168,400 | -22 | 97% | 99% | 18% | ▼ | 97% | 95% | 0% | 97% | 119% |
| 20241011 | 685 | 690 | 665 | 665 | 107,100 | -23 | 97% | 97% | 64% | ▼▼ | 97% | 100% | 0% | 94% | 109% |
| 20241015 | 665 | 665 | 639 | 645 | 106,900 | -20 | 97% | 97% | 100% | ▼▼▼ | 104% | 104% | 0% | 91% | 105% |
| 20241016 | 640 | 669 | 638 | 664 | 43,500 | 19 | 103% | 104% | 41% | ▲ | 97% | 96% | 0% | 94% | 107% |
| 20241017 | 664 | 668 | 639 | 644 | 81,600 | -20 | 97% | 97% | 188% | ▼ | 100% | 0% | 0% | 91% | 104% |
| 20241018 | 648 | 650 | 634 | 649 | 41,300 | 5 | 101% | 100% | 51% | ▲ | 103% | 0% | 0% | 91% | 102% |
| 20241021 | 648 | 672 | 635 | 665 | 63,400 | 16 | 102% | 103% | 154% | ▲▲ | 95% | 0% | 0% | 94% | 104% |
| 20241022 | 670 | 670 | 636 | 636 | 74,400 | -29 | 96% | 95% | 117% | ▼ | % | % | % | 90% | 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 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 | 2024-10-22 23:27:25 |
| 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 |
| 6176 | 2 | 2022.12.13 事業計画及び成長可能性に関する事項（PDF:8.1MB） | 2024-06-16 04:42:56 |
| 6176 | 2 | IRに関するお問い合わせ｜株式会社ブランジスタ | 2024-06-15 00:43:55 |