6532--ベイカレント-【サービス業】【コンサル】経営目標の策定や組織改革などIT活用も提案
売上高:939090-当期純利益:253820-総資産:998830-時価:0----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202412265,2405,3345,1845,295662,200112102%101%144%101%101%118%93%102%
202412275,3105,3835,3015,341522,10046101%101%79%▲▲99%99%118%94%103%
202412305,3765,4425,2825,320629,900-21100%99%121%99%97%123%94%103%
202501065,4205,5605,3665,3861,141,80066101%99%181%100%97%124%95%104%
202501075,3515,4165,3065,345565,000-4199%100%49%100%107%125%95%103%
202501085,3005,3385,2335,312487,900-3399%100%86%▼▼100%112%128%95%102%
202501095,2625,3385,2195,266675,900-4699%100%139%▼▼▼100%114%130%94%102%
202501105,1905,2155,1395,215767,900-5199%100%114%▼▼▼▼96%113%129%93%101%
202501145,2095,2484,9044,9841,465,800-23196%96%191%▼▼▼▼▼106%111%127%92%100%
202501155,3545,6845,3545,6842,779,900700114%106%190%100%101%119%100%114%
202501165,8846,0735,7375,9003,554,500216104%100%128%▲▲99%104%119%100%118%
202501175,9255,9775,8245,8921,112,000-8100%99%31%98%105%119%100%118%
202501205,8855,9095,7125,758925,900-13498%98%83%▼▼105%110%124%98%116%
202501215,6875,9735,6825,964878,500206104%105%95%98%105%116%100%120%
202501226,0646,0905,8425,914932,900-5099%98%106%102%111%117%99%119%
202501236,0006,2355,9996,1381,607,500224104%102%172%101%109%115%100%123%
202501246,1016,2286,0246,154911,50016100%101%57%▲▲101%107%114%100%123%
202501276,1906,2996,1906,253949,60099102%101%104%▲▲▲101%106%112%100%125%
202501286,2606,3736,2056,349734,70096102%101%77%▲▲▲▲102%101%108%100%127%
202501296,5006,7416,4556,6321,819,600283104%102%248%▲▲▲▲▲100%99%106%100%133%
202501306,6326,7676,5956,6251,140,800-7100%100%63%102%104%108%100%133%
202501316,4936,6866,4356,645988,90020100%102%87%100%103%107%100%133%
202502036,5576,7146,5046,540682,600-10598%100%69%99%100%104%98%131%
202502046,6386,6596,5316,593825,50053101%99%121%100%103%102%99%132%
202502056,5936,6206,5396,576591,800-17100%100%72%102%107%99%99%132%
202502066,6006,7496,5676,725887,700149102%102%150%98%105%97%100%135%
202502076,7126,7246,5856,606537,700-11998%98%61%101%107%100%98%133%
202502106,5446,6506,4626,629610,90023100%101%114%104%107%100%99%133%
202502126,5436,7936,5406,774681,100145102%104%111%▲▲103%103%96%100%119%
202502136,8007,0616,7787,0311,147,300257104%103%168%▲▲▲100%99%96%100%122%
202502146,9737,0256,9306,963850,600-6899%100%74%101%97%96%99%121%
202502176,9227,0986,8757,016585,60053101%101%69%99%92%95%100%122%
202502187,0707,1226,9937,023724,3007100%99%124%▲▲99%94%96%100%119%
202502196,9506,9586,8306,884739,200-13998%99%102%98%96%98%98%116%
202502206,8256,9476,6406,697852,200-18797%98%115%▼▼100%99%103%95%109%
202502256,5206,6376,4876,504720,100-19397%100%84%▼▼▼98%99%102%93%106%
202502266,5656,6496,3776,433797,700-7199%98%111%▼▼▼▼101%100%103%91%103%
202502276,4996,5706,4456,535675,600102102%101%85%99%100%104%93%103%
202502286,4506,5336,2416,3641,015,500-17197%99%150%100%97%104%91%100%
202503036,4586,5136,3746,434757,60070101%100%75%102%97%105%92%101%
202503046,4346,5506,2876,531871,30097102%102%115%▲▲99%90%103%93%103%
202503056,5346,5496,3656,456979,500-7599%99%112%98%96%106%92%101%
202503066,3746,6656,2136,2312,890,400-22597%98%295%▼▼98%96%106%89%100%
202503076,3316,3756,2266,2361,382,3005100%98%48%95%103%109%89%100%
202503106,1656,2015,8755,8871,837,800-34994%95%133%102%116%0%84%100%
202503115,7685,8885,6365,8801,582,500-7100%102%86%▼▼102%112%0%84%100%
202503125,9806,2105,9706,1001,035,200220104%102%65%97%107%0%87%104%
202503136,2586,2786,0396,053992,500-4799%97%96%104%109%0%86%103%
202503146,1196,3756,1096,3751,342,400322105%104%135%103%102%0%91%108%
202503176,4536,7006,4416,6631,467,300288105%103%109%▲▲99%100%0%95%113%
202503186,7306,8006,6586,6681,098,4005100%99%75%▲▲▲101%102%0%95%113%
202503196,6106,7666,5646,691709,00023100%101%65%▲▲▲▲100%0%0%95%114%
202503216,6006,6656,5326,589999,100-10298%100%141%100%0%0%96%112%
202503246,5726,6266,5436,581487,200-8100%100%49%▼▼101%0%0%98%112%
202503256,6716,7516,6336,7261,066,000145102%101%219%%%%100%114%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-14186,200933,70029,400625,900156,800307,800
2025-03-07249,400966,50032,800629,700216,600336,800
2025-02-28290,100851,80031,200605,700258,900246,100
2025-02-21368,400840,90035,300610,300333,100230,600
2025-02-14441,000835,60041,100605,000399,900230,600
2025-02-07379,200836,00034,500608,100344,700227,900
2025-01-31400,600812,20036,400585,300364,200226,900
2025-01-24287,600719,90028,000531,300259,600188,600
2025-01-17253,300754,20027,000571,900226,300182,300
2025-01-10127,800859,60025,700606,900102,100252,700
2024-12-27135,400850,40024,100604,400111,300246,000
2024-12-20149,300865,20029,100601,500120,200263,700
2024-12-13154,900897,40028,700600,600126,200296,800
2024-12-06161,100851,00028,200591,200132,900259,800
2024-11-29162,300847,50026,200595,800136,100251,700
2024-11-22181,000823,90024,800586,000156,200237,900
2024-11-15193,500803,60025,300592,600168,200211,000
2024-11-08162,700856,70028,700625,600134,000231,100
2024-11-01167,800895,90028,500617,800139,300278,100
2024-10-25172,800912,90032,400617,800140,400295,100
2024-10-18247,700869,90031,900616,600215,800253,300
2024-10-11248,000854,00031,800617,500216,200236,500
2024-10-04229,300855,20024,400634,700204,900220,500
2024-09-27225,100875,10026,600638,800198,500236,300
2024-09-20209,300882,60024,400635,700184,900246,900
2024-09-13215,200859,00028,000634,900187,200224,100
2024-09-06204,900842,80028,000639,100176,900203,700
2024-08-30171,400913,80027,900679,500143,500234,300
2024-08-23162,400917,00026,100680,500136,300236,500
2024-08-16202,300860,80027,200657,700175,100203,100
2024-08-09160,000884,00026,500677,600133,500206,400
2024-08-02264,700988,00035,200717,400229,500270,600
2024-07-26413,4001,070,80037,400731,900376,000338,900
2024-07-19525,7001,300,20039,200890,800486,500409,400
2024-07-12406,2001,990,80041,9001,367,200364,300623,600
2024-07-05152,0002,393,80030,0001,495,900122,000897,900
2024-06-28122,5003,219,90030,2001,677,30092,3001,542,600
2024-06-2196,9003,266,80030,9001,672,80066,0001,594,000
2024-06-1485,0003,444,10027,9001,676,20057,1001,767,900
2024-06-07107,6003,339,30028,7001,653,80078,9001,685,500
2024-05-3186,5003,427,30027,6001,736,90058,9001,690,400
2024-05-2489,4003,467,50027,6001,735,20061,8001,732,300
2024-05-17142,3003,445,80030,9001,688,400111,4001,757,400
2024-05-10128,2003,568,20030,8001,764,10097,4001,804,100
2024-05-02123,1003,585,70029,7001,632,80093,4001,952,900
2024-04-26139,8003,574,70030,8001,606,900109,0001,967,800
2024-04-19165,2003,583,40032,9001,573,400132,3002,010,000
2024-04-12151,6004,596,70036,0001,771,500115,6002,825,200
2024-04-05120,4004,661,00041,6001,760,10078,8002,900,900
2024-03-2985,7004,781,90035,4001,769,30050,3003,012,600
2024-03-2287,2004,615,50036,4001,725,90050,8002,889,600
2024-03-1595,9004,655,20038,6001,733,90057,3002,921,300
2024-03-0891,7004,558,20039,0001,756,70052,7002,801,500
2024-03-0191,3004,645,30031,7001,773,50059,6002,871,800
2024-02-2296,1004,651,90033,6001,705,10062,5002,946,800
2024-02-16100,4004,532,20036,1001,689,80064,3002,842,400
2024-02-09146,7004,672,40036,7001,685,300110,0002,987,100
2024-02-02102,7004,266,50026,6001,589,10076,1002,677,400
2024-01-26105,3004,153,60028,3001,561,20077,0002,592,400
2024-01-19118,9003,514,60030,8001,454,80088,1002,059,800
2024-01-12164,6001,373,00031,800965,600132,800407,400

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
2024-12-19 JPM Securities Japan Co Ltd.4,7000.00%-2,326,4625,2055,4205,2005,394779,000
2024-12-16 JPM Securities Japan Co Ltd.2,331,1621.49%-22,8005,2845,3145,2055,229570,100
2024-12-12 JPM Securities Japan Co Ltd.2,353,9621.51%-750,9305,4005,4425,3385,388910,400
2024-12-09 MERRILL LYNCH INTERNATIONAL532,3380.34%-382,6005,4575,5645,4475,561551,600
2024-12-06 MERRILL LYNCH INTERNATIONAL914,9380.58%13,7205,5885,6085,4005,443685,600
2024-12-04 MERRILL LYNCH INTERNATIONAL901,2180.57%-80,5005,7185,7705,6235,650720,000
2024-12-03 MERRILL LYNCH INTERNATIONAL981,7180.63%-102,8565,6325,6995,5735,672620,100
2024-12-02 MERRILL LYNCH INTERNATIONAL1,084,5740.69%67,3525,6505,7065,5315,6331,216,800
2024-11-28 MERRILL LYNCH INTERNATIONAL1,017,2220.65%-26,5005,3685,4205,3315,370389,200
2024-11-27 MERRILL LYNCH INTERNATIONAL1,043,7220.67%-39,4915,3415,4095,2315,396830,900
2024-11-26 MERRILL LYNCH INTERNATIONAL1,083,2130.69%-132,3595,3915,4385,3075,347678,300
2024-11-25 MERRILL LYNCH INTERNATIONAL1,215,5720.78%89,0795,4985,5435,4035,419917,000
2024-11-22 MERRILL LYNCH INTERNATIONAL1,126,4930.72%-10,0005,4455,4825,4075,469830,900
2024-11-21 MERRILL LYNCH INTERNATIONAL1,136,4930.73%-43,8005,5195,5345,3665,388877,000
2024-11-20 MERRILL LYNCH INTERNATIONAL1,180,2930.75%5,7125,8645,5415,5421,287,100
2024-11-19 JPM Securities Japan Co Ltd.3,104,8921.99%-12,0005,7145,7375,4925,5641,171,200
2024-11-18 JPM Securities Japan Co Ltd.3,116,8922.00%11,6895,6585,7215,5665,6401,166,300
2024-10-30 JPM Securities Japan Co Ltd.3,105,2031.99%-12,8234,9254,9434,8584,9001,173,300
2024-10-28 JPM Securities Japan Co Ltd.3,118,0262.00%10,1704,9505,0434,8354,9501,214,500
2024-10-22 JPM Securities Japan Co Ltd.3,107,8561.99%-42,9004,9844,9884,8074,8492,029,800
2024-10-21 JPM Securities Japan Co Ltd.3,150,7562.02%496,7235,1535,2615,0325,0362,019,200
2024-10-18 JPM Securities Japan Co Ltd.2,654,0331.70%-1,184,6005,3805,4675,3115,313769,900
2024-10-17 JPM Securities Japan Co Ltd.3,838,6332.46%5,4495,4495,1865,307858,800
2024-10-16 JPM Securities Japan Co Ltd.4,831,3333.10%38,6005,5605,5765,3925,4501,456,400
2024-10-15 JPM Securities Japan Co Ltd.4,792,7333.08%1,015,0395,3085,5615,1915,5611,988,600
2024-10-11 JPM Securities Japan Co Ltd.3,777,6942.43%963,3715,0935,5194,9435,2773,984,300
2024-10-09 JPM Securities Japan Co Ltd.2,814,3231.81%1,096,9005,3605,4685,3605,4001,104,800
2024-10-08 JPM Securities Japan Co Ltd.1,717,4231.10%8,4005,3455,3805,2945,340883,600
2024-10-07 JPM Securities Japan Co Ltd.1,709,0231.09%5,4325,4975,3785,378915,700
2024-10-01 JPM Securities Japan Co Ltd.1,448,6820.93%123,3825,2535,3895,1855,3431,096,800
2024-09-26 JPM Securities Japan Co Ltd.1,325,3000.85%184,0465,4505,5005,4115,4381,237,400
2024-09-25 JPM Securities Japan Co Ltd.1,141,2540.73%270,0235,4905,5195,3975,4301,260,000
2024-09-20 J.P. MORGAN SECURITIES PLC26,9000.01%-2,517,6825,1995,2455,1455,169919,600
2024-09-20 JPM Securities Japan Co Ltd.871,2310.56%871,2315,1995,2455,1455,169919,600
2024-09-19 J.P. MORGAN SECURITIES PLC2,544,5821.63%5,2325,3035,1995,199983,800
2024-09-18 J.P. MORGAN SECURITIES PLC2,228,8821.43%735,0005,2295,2585,1125,148834,600
2024-09-11 J.P. MORGAN SECURITIES PLC1,493,8820.96%-178,4004,9605,0114,8264,8911,296,000
2024-09-10 J.P. MORGAN SECURITIES PLC1,672,2821.07%4,9064,9744,8114,8301,086,600
2024-08-16 JPM Securities Japan Co Ltd.00.00%-1,878,0004,3744,4534,3544,433762,600
2024-08-14 JPM Securities Japan Co Ltd.1,878,0001.20%35,8154,3854,4614,3714,389760,800
2024-08-09 JPM Securities Japan Co Ltd.1,842,1851.18%187,6004,2054,2574,1484,212856,300
2024-08-08 JPM Securities Japan Co Ltd.1,654,5851.06%4,1884,3194,1864,212843,800
2024-07-31 JPM Securities Japan Co Ltd.1,421,7780.91%77,9564,4834,5474,4444,545901,000
2024-07-30 JPM Securities Japan Co Ltd.1,343,8220.86%136,2054,5004,5614,4684,508751,000
2024-07-29 JPM Securities Japan Co Ltd.1,207,6170.77%402,8774,5604,5964,5264,566720,400
2024-07-25 JPM Securities Japan Co Ltd.804,7400.51%4,4884,6004,4364,544965,600
2024-07-24 モルガン・スタンレーMUFG証券株式会社745,6030.47%-115,0004,5664,6464,5384,5631,078,200
2024-07-22 モルガン・スタンレーMUFG証券株式会社860,6030.55%-74,8874,6014,6444,5164,5761,368,900
2024-07-17 モルガン・スタンレーMUFG証券株式会社935,4900.60%80,0594,4094,5304,3364,5152,177,200
2024-07-16 MERRILL LYNCH INTERNATIONAL554,4270.35%-225,1004,4524,5094,2454,3474,745,800
2024-07-12 モルガン・スタンレーMUFG証券株式会社855,4310.55%4,0104,3234,0044,3235,828,500
2024-07-12 MERRILL LYNCH INTERNATIONAL779,5270.50%4,0104,3234,0044,3235,828,500
2024-07-11 MERRILL LYNCH INTERNATIONAL999,5270.64%3,6053,6543,5573,6231,524,700
2024-07-10 MERRILL LYNCH INTERNATIONAL888,6800.57%19,1003,6633,6763,5493,6041,093,500
2024-07-09 MERRILL LYNCH INTERNATIONAL869,5800.55%-76,0553,6523,6523,5743,6441,377,500
2024-07-08 MERRILL LYNCH INTERNATIONAL945,6350.60%-6,6483,6593,6873,6353,6711,097,400
2024-07-05 MERRILL LYNCH INTERNATIONAL952,2830.61%-63,0003,7503,7503,6463,6621,090,900
2024-07-04 モルガン・スタンレーMUFG証券株式会社938,5840.60%330,7243,6353,7953,6333,7302,779,400
2024-07-04 MERRILL LYNCH INTERNATIONAL1,015,2830.65%181,5003,6353,7953,6333,7302,779,400
2024-07-04 MERRILL LYNCH INTERNATIONAL1,015,2830.65%181,5003,6353,7953,6333,7302,779,400
2024-07-03 MERRILL LYNCH INTERNATIONAL833,7830.53%3,5003,6253,4843,6252,370,400
2024-05-07 JPM Securities Japan Co Ltd.373,4700.24%-438,8973,4553,5173,4343,5021,429,600
2024-04-26 JPM Securities Japan Co Ltd.812,3670.52%73,0033,2623,3853,2443,3351,567,500
2024-04-22 JPM Securities Japan Co Ltd.739,3640.47%-136,7203,3003,3633,2433,2841,436,900
2024-04-17 JPM Securities Japan Co Ltd.876,0840.56%108,4063,5393,6293,4563,4583,558,000
2024-03-19 J.P. MORGAN SECURITIES PLC16,8820.01%-4,493,3003,0403,0662,9633,0571,198,700
2024-03-18 J.P. MORGAN SECURITIES PLC4,510,1822.90%41,1003,0003,0242,9923,024949,300
2024-03-12 J.P. MORGAN SECURITIES PLC4,469,0822.87%1,190,7003,1333,1753,0463,1721,565,800
2024-03-11 J.P. MORGAN SECURITIES PLC3,278,3822.10%26,3003,0583,1773,0533,1701,140,400
2024-03-07 J.P. MORGAN SECURITIES PLC3,252,0822.09%1,083,8003,1863,1983,0753,0801,999,600
2024-03-06 J.P. MORGAN SECURITIES PLC2,168,2821.39%1,855,4923,1703,2923,1603,2111,690,200
2024-03-06 Societe Generale00.00%-1,251,5003,1703,2923,1603,2111,690,200

TDnet更新情報

報告日strtime銘柄タイトル
2025021916:30ベイカレント 新社長の就任及び代表取締役の異動に関するお知らせ
2025021916:30ベイカレント 執行役員の選任に関するお知らせ
2024101015:00ベイカレント 2025年2月期 第2四半期(中間期)決算短信〔IFRS〕(非連結)
2024101015:00ベイカレント 剰余金の配当(中間配当)に関するお知らせ
2024101015:00ベイカレント 2025年2月期上期 決算説明会資料
2024072415:00ベイカレント 持株会社体制移行に伴う人事・組織体制に関するお知らせ
2024071115:00ベイカレント 2025年2月期 第1四半期決算短信〔IFRS〕(非連結)
2024071115:00ベイカレント 2025年2月期 第1四半期決算補足資料
2024071015:00ベイカレント 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024061915:40ベイカレント 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024052716:00ベイカレント 自己株式の取得状況及び取得終了に関するお知らせ
2024041715:30ベイカレント 持株会社体制移行に伴う会社分割及び定款の一部変更(商号及び事業目的の一部変更)に関するお知らせ
2024041215:30ベイカレント FY2024 決算補足説明・中期経営計画
2024041215:00ベイカレント 2024年2月期 決算短信〔IFRS〕(非連結)
2024041215:00ベイカレント 剰余金の配当(増配)に関するお知らせ
2024041215:00ベイカレント 自己株式取得に係る事項の決定に関するお知らせ
2024022115:30ベイカレント 執行役員の選任に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UWK93502024-12-06 12:38株式会社ベイカレントFMR LLC変更報告書(特例対象株券等)
S100UK2C3502024-10-22 13:18株式会社ベイカレントFMR LLC変更報告書(特例対象株券等)
S100UJSD3502024-10-21 10:09株式会社ベイカレントラザード・アセット・マネージメント・エルエルシー変更報告書(特例対象株券等)
S100UJN73502024-10-21 09:14株式会社ベイカレント三井住友トラスト・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)
S100UE3C3502024-09-19 11:31株式会社ベイカレントJPモルガン証券株式会社変更報告書(特例対象株券等)
S100UBH03502024-09-04 14:53株式会社ベイカレントJPモルガン証券株式会社大量保有報告書(特例対象株券等)
S100U6B13502024-08-07 15:07株式会社ベイカレント・コンサルティングMawer Investment Management Ltd.大量保有報告書(特例対象株券等)
S100U2PP3502024-07-22 13:28株式会社ベイカレント・コンサルティングFMR LLC大量保有報告書(特例対象株券等)
S100T30Q3502024-03-21 12:03株式会社ベイカレント・コンサルティングJPモルガン証券株式会社変更報告書(特例対象株券等)
S100SZY63502024-03-05 16:51株式会社ベイカレント・コンサルティングブラックロック・ジャパン株式会社変更報告書(特例対象株券等)
S100SZU63502024-03-05 15:56株式会社ベイカレント・コンサルティングJPモルガン証券株式会社大量保有報告書(特例対象株券等)
S100SQ573502024-02-07 10:11株式会社ベイカレント・コンサルティングキャピタル・リサーチ・アンド・マネージメント・カンパニー変更報告書(特例対象株券等)

企業サイト更新情報