| 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 | 1,534 | 1,538 | 1,516 | 1,534 | 145,800 | 4 | 100% | 100% | 86% | ▲ | 100% | 99% | 97% | 99% | 104% |
| 20240925 | 1,533 | 1,542 | 1,524 | 1,529 | 104,900 | -5 | 100% | 100% | 72% | ▼ | 101% | 99% | 90% | 99% | 103% |
| 20240926 | 1,538 | 1,551 | 1,529 | 1,548 | 157,300 | 19 | 101% | 101% | 150% | ▲ | 99% | 98% | 89% | 100% | 105% |
| 20240927 | 1,541 | 1,544 | 1,510 | 1,530 | 168,800 | -18 | 99% | 99% | 107% | ▼ | 100% | 101% | 91% | 99% | 103% |
| 20240930 | 1,500 | 1,513 | 1,490 | 1,505 | 237,000 | -25 | 98% | 100% | 140% | ▼▼ | 101% | 102% | 90% | 97% | 100% |
| 20241001 | 1,503 | 1,521 | 1,496 | 1,516 | 206,900 | 11 | 101% | 101% | 87% | ▲ | 99% | 101% | 89% | 98% | 101% |
| 20241002 | 1,505 | 1,518 | 1,481 | 1,490 | 170,600 | -26 | 98% | 99% | 82% | ▼ | 99% | 98% | 88% | 96% | 100% |
| 20241003 | 1,516 | 1,528 | 1,498 | 1,508 | 100,300 | 18 | 101% | 99% | 59% | ▲ | 100% | 98% | 88% | 97% | 101% |
| 20241004 | 1,507 | 1,522 | 1,507 | 1,512 | 80,200 | 4 | 100% | 100% | 80% | ▲▲ | 100% | 91% | 87% | 97% | 101% |
| 20241007 | 1,525 | 1,534 | 1,516 | 1,526 | 84,500 | 14 | 101% | 100% | 105% | ▲▲▲ | 99% | 92% | 89% | 98% | 102% |
| 20241008 | 1,495 | 1,516 | 1,485 | 1,485 | 89,200 | -41 | 97% | 99% | 106% | ▼ | 99% | 91% | 89% | 96% | 100% |
| 20241009 | 1,498 | 1,506 | 1,468 | 1,480 | 143,900 | -5 | 100% | 99% | 161% | ▼▼ | 98% | 95% | 93% | 95% | 100% |
| 20241010 | 1,420 | 1,450 | 1,375 | 1,390 | 699,700 | -90 | 94% | 98% | 486% | ▼▼▼ | 99% | 96% | 96% | 90% | 100% |
| 20241011 | 1,389 | 1,402 | 1,367 | 1,371 | 239,300 | -19 | 99% | 99% | 34% | ▼▼▼▼ | 99% | 96% | 96% | 88% | 100% |
| 20241015 | 1,379 | 1,379 | 1,351 | 1,367 | 203,100 | -4 | 100% | 99% | 85% | ▼▼▼▼▼ | 101% | 99% | 99% | 88% | 100% |
| 20241016 | 1,338 | 1,357 | 1,337 | 1,354 | 197,700 | -13 | 99% | 101% | 97% | ▼▼▼▼▼▼ | 99% | 97% | 98% | 87% | 100% |
| 20241017 | 1,355 | 1,357 | 1,334 | 1,340 | 119,200 | -14 | 99% | 99% | 60% | ▼▼▼▼▼▼▼ | 99% | 96% | 99% | 87% | 100% |
| 20241018 | 1,340 | 1,340 | 1,319 | 1,322 | 130,000 | -18 | 99% | 99% | 109% | ▼▼▼▼▼▼▼▼ | 100% | 97% | 100% | 85% | 100% |
| 20241021 | 1,322 | 1,323 | 1,309 | 1,318 | 128,300 | -4 | 100% | 100% | 99% | ▼▼▼▼▼▼▼▼▼ | 100% | 98% | 101% | 85% | 100% |
| 20241022 | 1,315 | 1,322 | 1,303 | 1,315 | 222,600 | -3 | 100% | 100% | 173% | ▼▼▼▼▼▼▼▼▼▼ | 98% | 98% | 101% | 85% | 100% |
| 20241023 | 1,309 | 1,309 | 1,275 | 1,280 | 230,000 | -35 | 97% | 98% | 103% | ▼▼▼▼▼▼▼▼▼▼▼ | 101% | 103% | 104% | 83% | 100% |
| 20241024 | 1,272 | 1,290 | 1,264 | 1,286 | 161,100 | 6 | 100% | 101% | 70% | ▲ | 100% | 103% | 103% | 83% | 100% |
| 20241025 | 1,289 | 1,294 | 1,277 | 1,284 | 139,400 | -2 | 100% | 100% | 87% | ▼ | 101% | 104% | 104% | 84% | 100% |
| 20241028 | 1,273 | 1,287 | 1,266 | 1,287 | 164,300 | 3 | 100% | 101% | 118% | ▲ | 101% | 103% | 102% | 84% | 101% |
| 20241029 | 1,276 | 1,292 | 1,275 | 1,288 | 214,900 | 1 | 100% | 101% | 131% | ▲▲ | 101% | 100% | 101% | 84% | 101% |
| 20241030 | 1,295 | 1,322 | 1,289 | 1,310 | 378,100 | 22 | 102% | 101% | 176% | ▲▲▲ | 101% | 100% | 99% | 86% | 102% |
| 20241031 | 1,312 | 1,332 | 1,301 | 1,327 | 151,100 | 17 | 101% | 101% | 40% | ▲▲▲▲ | 99% | 98% | 98% | 87% | 104% |
| 20241101 | 1,330 | 1,331 | 1,315 | 1,315 | 104,600 | -12 | 99% | 99% | 69% | ▼ | 100% | 99% | 100% | 86% | 103% |
| 20241105 | 1,303 | 1,305 | 1,291 | 1,300 | 103,000 | -15 | 99% | 100% | 98% | ▼▼ | 99% | 102% | 100% | 85% | 102% |
| 20241106 | 1,303 | 1,305 | 1,284 | 1,291 | 311,500 | -9 | 99% | 99% | 302% | ▼▼▼ | 101% | 102% | 100% | 87% | 101% |
| 20241107 | 1,298 | 1,327 | 1,295 | 1,309 | 323,000 | 18 | 101% | 101% | 104% | ▲ | 99% | 99% | 100% | 88% | 102% |
| 20241108 | 1,308 | 1,311 | 1,286 | 1,295 | 270,400 | -14 | 99% | 99% | 84% | ▼ | 100% | 101% | 99% | 93% | 101% |
| 20241111 | 1,292 | 1,303 | 1,286 | 1,289 | 204,900 | -6 | 100% | 100% | 76% | ▼▼ | 101% | 99% | 98% | 94% | 101% |
| 20241112 | 1,308 | 1,333 | 1,302 | 1,326 | 319,200 | 37 | 103% | 101% | 156% | ▲ | 99% | 97% | 96% | 97% | 104% |
| 20241113 | 1,317 | 1,323 | 1,289 | 1,301 | 357,600 | -25 | 98% | 99% | 112% | ▼ | 100% | 99% | 97% | 96% | 102% |
| 20241114 | 1,301 | 1,315 | 1,294 | 1,300 | 304,400 | -1 | 100% | 100% | 85% | ▼▼ | 100% | 99% | 98% | 97% | 102% |
| 20241115 | 1,295 | 1,308 | 1,288 | 1,293 | 137,800 | -7 | 99% | 100% | 45% | ▼▼▼ | 98% | 101% | 99% | 97% | 101% |
| 20241118 | 1,291 | 1,294 | 1,254 | 1,263 | 238,500 | -30 | 98% | 98% | 173% | ▼▼▼▼ | 101% | 103% | 101% | 95% | 100% |
| 20241119 | 1,269 | 1,285 | 1,261 | 1,276 | 293,400 | 13 | 101% | 101% | 123% | ▲ | 101% | 100% | 100% | 96% | 101% |
| 20241120 | 1,277 | 1,294 | 1,275 | 1,285 | 211,600 | 9 | 101% | 101% | 72% | ▲▲ | 99% | 99% | 99% | 97% | 102% |
| 20241121 | 1,292 | 1,292 | 1,277 | 1,284 | 183,500 | -1 | 100% | 99% | 87% | ▼ | 101% | 97% | 99% | 97% | 102% |
| 20241122 | 1,294 | 1,306 | 1,291 | 1,302 | 169,600 | 18 | 101% | 101% | 92% | ▲ | 97% | 95% | 97% | 98% | 103% |
| 20241125 | 1,323 | 1,325 | 1,283 | 1,283 | 171,900 | -19 | 99% | 97% | 101% | ▼ | 100% | 97% | 100% | 97% | 102% |
| 20241126 | 1,284 | 1,290 | 1,272 | 1,279 | 103,600 | -4 | 100% | 100% | 60% | ▼▼ | 99% | 99% | 101% | 96% | 101% |
| 20241127 | 1,272 | 1,272 | 1,244 | 1,253 | 200,400 | -26 | 98% | 99% | 193% | ▼▼▼ | 100% | 100% | 102% | 94% | 100% |
| 20241128 | 1,257 | 1,261 | 1,251 | 1,258 | 92,800 | 5 | 100% | 100% | 46% | ▲ | 99% | 99% | 102% | 95% | 100% |
| 20241129 | 1,260 | 1,263 | 1,250 | 1,250 | 98,400 | -8 | 99% | 99% | 106% | ▼ | 99% | 100% | 102% | 94% | 100% |
| 20241202 | 1,250 | 1,254 | 1,236 | 1,243 | 207,400 | -7 | 99% | 99% | 211% | ▼▼ | 101% | 101% | 102% | 94% | 100% |
| 20241203 | 1,248 | 1,269 | 1,245 | 1,262 | 202,400 | 19 | 102% | 101% | 98% | ▲ | 99% | 101% | 100% | 95% | 102% |
| 20241204 | 1,254 | 1,261 | 1,232 | 1,238 | 227,600 | -24 | 98% | 99% | 112% | ▼ | 100% | 101% | 101% | 93% | 100% |
| 20241205 | 1,242 | 1,248 | 1,236 | 1,246 | 132,900 | 8 | 101% | 100% | 58% | ▲ | 99% | 102% | 100% | 94% | 101% |
| 20241206 | 1,244 | 1,246 | 1,227 | 1,234 | 219,700 | -12 | 99% | 99% | 165% | ▼ | 102% | 103% | 0% | 93% | 100% |
| 20241209 | 1,242 | 1,264 | 1,237 | 1,261 | 233,900 | 27 | 102% | 102% | 106% | ▲ | 99% | 101% | 0% | 95% | 102% |
| 20241210 | 1,267 | 1,270 | 1,257 | 1,260 | 105,200 | -1 | 100% | 99% | 45% | ▼ | 100% | 101% | 0% | 97% | 102% |
| 20241211 | 1,262 | 1,265 | 1,244 | 1,258 | 155,300 | -2 | 100% | 100% | 148% | ▼▼ | 100% | 101% | 0% | 97% | 102% |
| 20241212 | 1,269 | 1,276 | 1,263 | 1,264 | 159,400 | 6 | 100% | 100% | 103% | ▲ | 101% | 99% | 0% | 97% | 102% |
| 20241213 | 1,264 | 1,284 | 1,263 | 1,280 | 185,800 | 16 | 101% | 101% | 117% | ▲▲ | 100% | 98% | 0% | 98% | 104% |
| 20241216 | 1,275 | 1,289 | 1,270 | 1,280 | 179,000 | 0 | 100% | 100% | 96% | -- | 100% | 97% | 0% | 98% | 104% |
| 20241217 | 1,282 | 1,289 | 1,278 | 1,279 | 114,000 | -1 | 100% | 100% | 64% | ▼ | 97% | 0% | 0% | 98% | 104% |
| 20241218 | 1,279 | 1,282 | 1,243 | 1,243 | 145,300 | -36 | 97% | 97% | 127% | ▼▼ | 101% | 0% | 0% | 95% | 101% |
| 20241219 | 1,240 | 1,257 | 1,237 | 1,249 | 138,100 | 6 | 100% | 101% | 95% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241220 | 1,255 | 1,268 | 1,249 | 1,249 | 190,300 | 0 | 100% | 100% | 138% | -- | % | % | % | 97% | 101% |
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 | 2,800 | 166,900 | 1,200 | 100,900 | 1,600 | 66,000 |
| 2024-12-06 | 4,000 | 196,100 | 1,600 | 109,300 | 2,400 | 86,800 |
| 2024-11-29 | 6,400 | 185,300 | 500 | 108,700 | 5,900 | 76,600 |
| 2024-11-22 | 7,300 | 158,100 | 500 | 95,100 | 6,800 | 63,000 |
| 2024-11-15 | 8,900 | 147,300 | 0 | 86,500 | 8,900 | 60,800 |
| 2024-11-08 | 8,200 | 161,500 | 0 | 95,000 | 8,200 | 66,500 |
| 2024-11-01 | 5,000 | 165,200 | 0 | 96,200 | 5,000 | 69,000 |
| 2024-10-25 | 10,000 | 171,100 | 0 | 96,800 | 10,000 | 74,300 |
| 2024-10-18 | 10,500 | 134,600 | 0 | 71,700 | 10,500 | 62,900 |
| 2024-10-11 | 12,000 | 97,300 | 0 | 43,700 | 12,000 | 53,600 |
| 2024-10-04 | 10,600 | 56,400 | 100 | 32,500 | 10,500 | 23,900 |
| 2024-09-27 | 12,500 | 54,800 | 100 | 32,100 | 12,400 | 22,700 |
| 2024-09-20 | 22,100 | 54,000 | 100 | 30,100 | 22,000 | 23,900 |
| 2024-09-13 | 25,200 | 52,400 | 100 | 29,700 | 25,100 | 22,700 |
| 2024-09-06 | 35,000 | 51,400 | 300 | 30,200 | 34,700 | 21,200 |
| 2024-08-30 | 45,300 | 63,100 | 100 | 32,600 | 45,200 | 30,500 |
| 2024-08-23 | 16,200 | 88,500 | 300 | 59,900 | 15,900 | 28,600 |
| 2024-08-16 | 8,300 | 87,800 | 300 | 60,400 | 8,000 | 27,400 |
| 2024-08-09 | 7,700 | 105,400 | 0 | 63,900 | 7,700 | 41,500 |
| 2024-08-02 | 9,000 | 120,700 | 0 | 59,900 | 9,000 | 60,800 |
| 2024-07-26 | 24,800 | 142,100 | 0 | 61,100 | 24,800 | 81,000 |
| 2024-07-19 | 10,700 | 147,500 | 0 | 62,100 | 10,700 | 85,400 |
| 2024-07-12 | 19,500 | 124,000 | 200 | 61,000 | 19,300 | 63,000 |
| 2024-07-05 | 10,200 | 102,900 | 300 | 56,100 | 9,900 | 46,800 |
| 2024-06-28 | 9,600 | 104,400 | 0 | 54,000 | 9,600 | 50,400 |
| 2024-06-21 | 20,000 | 128,700 | 0 | 63,800 | 20,000 | 64,900 |
| 2024-06-14 | 5,100 | 128,800 | 0 | 59,200 | 5,100 | 69,600 |
| 2024-06-07 | 5,500 | 117,400 | 0 | 52,700 | 5,500 | 64,700 |
| 2024-05-31 | 4,700 | 111,500 | 0 | 49,600 | 4,700 | 61,900 |
| 2024-05-24 | 3,400 | 120,300 | 0 | 57,300 | 3,400 | 63,000 |
| 2024-05-17 | 3,200 | 161,200 | 0 | 97,200 | 3,200 | 64,000 |
| 2024-05-10 | 3,300 | 169,300 | 0 | 99,800 | 3,300 | 69,500 |
| 2024-05-02 | 3,600 | 177,500 | 0 | 99,500 | 3,600 | 78,000 |
| 2024-04-26 | 3,100 | 176,700 | 0 | 99,300 | 3,100 | 77,400 |
| 2024-04-19 | 6,200 | 185,500 | 0 | 104,000 | 6,200 | 81,500 |
| 2024-04-12 | 9,400 | 182,000 | 4,000 | 102,200 | 5,400 | 79,800 |
| 2024-04-05 | 15,900 | 155,400 | 6,900 | 60,500 | 9,000 | 94,900 |
| 2024-03-29 | 14,700 | 145,000 | 6,900 | 53,200 | 7,800 | 91,800 |
| 2024-03-22 | 12,500 | 166,400 | 6,900 | 50,600 | 5,600 | 115,800 |
| 2024-03-15 | 19,100 | 142,900 | 7,200 | 50,300 | 11,900 | 92,600 |
| 2024-03-08 | 13,100 | 124,700 | 7,200 | 48,700 | 5,900 | 76,000 |
| 2024-03-01 | 21,500 | 110,500 | 7,100 | 51,900 | 14,400 | 58,600 |
| 2024-02-22 | 35,700 | 84,200 | 7,100 | 50,200 | 28,600 | 34,000 |
| 2024-02-16 | 30,500 | 69,800 | 7,300 | 48,700 | 23,200 | 21,100 |
| 2024-02-09 | 44,300 | 82,000 | 7,000 | 56,900 | 37,300 | 25,100 |
| 2024-02-02 | 36,300 | 87,600 | 7,700 | 57,300 | 28,600 | 30,300 |
| 2024-01-26 | 42,300 | 91,300 | 8,000 | 56,700 | 34,300 | 34,600 |
| 2024-01-19 | 66,200 | 99,700 | 9,300 | 59,800 | 56,900 | 39,900 |
| 2024-01-12 | 25,100 | 115,200 | 10,000 | 68,500 | 15,100 | 46,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-16 | JPM Securities Japan Co Ltd. | 100,503 | 0.13% | ▼ | -564,104 | 1,464 | 1,525 | 1,463 | 1,516 | 281,900 |
| 2024-06-24 | JPM Securities Japan Co Ltd. | 664,607 | 0.90% | ▲ | 46,200 | 1,542 | 1,562 | 1,536 | 1,552 | 272,400 |
| 2024-06-11 | JPM Securities Japan Co Ltd. | 618,407 | 0.83% | ▲ | 93,300 | 1,512 | 1,512 | 1,478 | 1,478 | 214,900 |
| 2024-06-03 | JPM Securities Japan Co Ltd. | 525,107 | 0.71% | ▲ | 76,100 | 1,619 | 1,633 | 1,603 | 1,618 | 88,400 |
| 2024-05-23 | JPM Securities Japan Co Ltd. | 449,007 | 0.60% | ▲ | 59,977 | 1,582 | 1,601 | 1,566 | 1,590 | 75,600 |
| 2024-04-30 | JPM Securities Japan Co Ltd. | 389,030 | 0.52% | ▲ | 1,561 | 1,565 | 1,535 | 1,549 | 163,100 | |
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 500 | 0.00% | ▼ | -614,276 | 1,539 | 1,566 | 1,539 | 1,553 | 101,800 |
| 2024-03-12 | J.P. MORGAN SECURITIES PLC | 614,776 | 0.83% | ▲ | 180,600 | 1,555 | 1,566 | 1,537 | 1,561 | 155,100 |
| 2024-03-11 | J.P. MORGAN SECURITIES PLC | 434,176 | 0.58% | ▲ | 434,176 | 1,574 | 1,584 | 1,548 | 1,560 | 189,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241216 | 15:30 | ベル２４ＨＤ | 連結子会社株式の一部譲渡に関するお知らせ |
| 20241009 | 15:00 | ベル２４ＨＤ | 2025年２月期第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20241009 | 15:00 | ベル２４ＨＤ | 2025年２月期 第２四半期 決算補足資料 |
| 20241009 | 15:00 | ベル２４ＨＤ | 剰余金の配当 （中間配当）に関するお知らせ |
| 20240710 | 15:00 | ベル２４ＨＤ | 2025年２月期第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240710 | 15:00 | ベル２４ＨＤ | 2025年２月期 第１四半期 決算補足資料 |
| 20240531 | 15:00 | ベル２４ＨＤ | 支配株主等に関する事項について |
| 20240417 | 15:00 | ベル２４ＨＤ | 剰余金の配当に関するお知らせ |
| 20240417 | 15:00 | ベル２４ＨＤ | 取締役・補欠監査役候補者の選任に関するお知らせ |
| 20240417 | 15:00 | ベル２４ＨＤ | 人事異動に関するお知らせ |
| 20240410 | 15:00 | ベル２４ＨＤ | 2024年２月期決算短信〔ＩＦＲＳ〕(連結) |
| 20240410 | 15:00 | ベル２４ＨＤ | 2024年２月期決算補足資料 |
| 20240228 | 15:00 | ベル２４ＨＤ | 連結子会社からの配当金受領に関するお知らせ |
| 20240118 | 14:00 | ベル２４ＨＤ | 代表取締役の異動に関するお知らせ |
| 20240110 | 15:00 | ベル２４ＨＤ | 2024年２月期第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240110 | 15:00 | ベル２４ＨＤ | 2024年２月期 第３四半期 決算補足資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TGJK | 350 | 2024-05-21 14:40 | 株式会社ベルシステム２４ホールディングス | 三井住友ＤＳアセットマネジメント株式会社 | 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 |
|---|---|---|---|
| 6183 | 1 | コールセンターCRMソリューションカンパニー | 株式会社ベルシステム24 | 2024-12-21 21:25:40 |
| 6183 | 2 | 統合報告書 | ベルシステム24について | 株式会社ベルシステム24 | 2024-06-18 15:36:20 |
| 6183 | 2 | 免責事項 | ベルシステム24について | 株式会社ベルシステム24 | 2024-06-18 15:36:17 |
| 6183 | 2 | FAQ | ベルシステム24について | 株式会社ベルシステム24 | 2024-06-18 15:36:16 |
| 6183 | 2 | 電子公告/決算公告 | ベルシステム24について | 株式会社ベルシステム24 | 2024-06-18 15:36:15 |
| 6183 | 2 | 株主総会 | ベルシステム24について | 株式会社ベルシステム24 | 2024-06-18 15:36:14 |
| 6183 | 2 | 株主還元/配当 | ベルシステム24について | 株式会社ベルシステム24 | 2024-06-18 15:36:13 |
| 6183 | 2 | 株価情報 | ベルシステム24について | 株式会社ベルシステム24 | 2024-06-18 15:36:11 |
| 6183 | 2 | 株式基本情報 | ベルシステム24について | 株式会社ベルシステム24 | 2024-06-18 15:36:10 |
| 6183 | 2 | 株式情報 | ベルシステム24について | 株式会社ベルシステム24 | 2024-06-18 15:36:09 |