| 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 | 1,486 | 1,500 | 1,485 | 1,500 | 4,200 | 16 | 101% | 101% | 49% | ▲ | 100% | 100% | 99% | 100% | 105% |
| 20240925 | 1,500 | 1,501 | 1,500 | 1,500 | 3,400 | 0 | 100% | 100% | 81% | -- | 101% | 100% | 98% | 100% | 105% |
| 20240926 | 1,500 | 1,510 | 1,499 | 1,510 | 2,500 | 10 | 101% | 101% | 74% | ▲ | 100% | 97% | 98% | 100% | 105% |
| 20240927 | 1,510 | 1,510 | 1,490 | 1,508 | 1,600 | -2 | 100% | 100% | 64% | ▼ | 99% | 99% | 99% | 100% | 105% |
| 20240930 | 1,493 | 1,495 | 1,445 | 1,479 | 2,900 | -29 | 98% | 99% | 181% | ▼▼ | 101% | 99% | 99% | 98% | 103% |
| 20241001 | 1,482 | 1,510 | 1,476 | 1,495 | 1,800 | 16 | 101% | 101% | 62% | ▲ | 100% | 100% | 100% | 99% | 104% |
| 20241002 | 1,467 | 1,486 | 1,457 | 1,469 | 2,500 | -26 | 98% | 100% | 139% | ▼ | 100% | 101% | 100% | 97% | 103% |
| 20241003 | 1,469 | 1,498 | 1,460 | 1,470 | 4,500 | 1 | 100% | 100% | 180% | ▲ | 100% | 101% | 100% | 97% | 103% |
| 20241004 | 1,471 | 1,471 | 1,471 | 1,471 | 1,300 | 1 | 100% | 100% | 29% | ▲▲ | 101% | 101% | 101% | 97% | 103% |
| 20241007 | 1,460 | 1,494 | 1,460 | 1,474 | 2,700 | 3 | 100% | 101% | 208% | ▲▲▲ | 100% | 100% | 100% | 98% | 103% |
| 20241008 | 1,475 | 1,488 | 1,459 | 1,471 | 2,800 | -3 | 100% | 100% | 104% | ▼ | 100% | 99% | 100% | 97% | 103% |
| 20241009 | 1,474 | 1,480 | 1,471 | 1,480 | 1,500 | 9 | 101% | 100% | 54% | ▲ | 100% | 99% | 100% | 98% | 103% |
| 20241010 | 1,481 | 1,485 | 1,475 | 1,475 | 1,700 | -5 | 100% | 100% | 113% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20241011 | 1,475 | 1,480 | 1,459 | 1,475 | 1,500 | 0 | 100% | 100% | 88% | -- | 99% | 99% | 100% | 98% | 102% |
| 20241015 | 1,475 | 1,480 | 1,462 | 1,462 | 2,000 | -13 | 99% | 99% | 133% | ▼ | 100% | 101% | 101% | 97% | 101% |
| 20241016 | 1,460 | 1,475 | 1,460 | 1,462 | 3,000 | 0 | 100% | 100% | 150% | -- | 100% | 101% | 101% | 97% | 101% |
| 20241017 | 1,463 | 1,470 | 1,449 | 1,469 | 4,000 | 7 | 100% | 100% | 133% | ▲ | 99% | 100% | 101% | 97% | 101% |
| 20241018 | 1,462 | 1,468 | 1,454 | 1,454 | 3,000 | -15 | 99% | 99% | 75% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20241021 | 1,454 | 1,460 | 1,454 | 1,460 | 5,700 | 6 | 100% | 100% | 190% | ▲ | 101% | 100% | 101% | 97% | 100% |
| 20241022 | 1,460 | 1,482 | 1,455 | 1,471 | 2,600 | 11 | 101% | 101% | 46% | ▲▲ | 99% | 99% | 100% | 97% | 101% |
| 20241023 | 1,470 | 1,470 | 1,450 | 1,458 | 1,800 | -13 | 99% | 99% | 69% | ▼ | 100% | 102% | 102% | 97% | 100% |
| 20241024 | 1,446 | 1,456 | 1,432 | 1,450 | 6,500 | -8 | 99% | 100% | 361% | ▼▼ | 101% | 102% | 101% | 96% | 100% |
| 20241025 | 1,439 | 1,450 | 1,434 | 1,450 | 1,500 | 0 | 100% | 101% | 23% | -- | 101% | 101% | 101% | 96% | 100% |
| 20241028 | 1,450 | 1,459 | 1,450 | 1,458 | 800 | 8 | 101% | 101% | 53% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241029 | 1,458 | 1,467 | 1,450 | 1,459 | 3,200 | 1 | 100% | 100% | 400% | ▲▲ | 101% | 100% | 100% | 98% | 101% |
| 20241030 | 1,460 | 1,470 | 1,459 | 1,470 | 3,100 | 11 | 101% | 101% | 97% | ▲▲▲ | 99% | 98% | 99% | 99% | 101% |
| 20241031 | 1,476 | 1,478 | 1,461 | 1,465 | 4,800 | -5 | 100% | 99% | 155% | ▼ | 100% | 101% | 100% | 99% | 101% |
| 20241101 | 1,459 | 1,465 | 1,455 | 1,460 | 2,200 | -5 | 100% | 100% | 46% | ▼▼ | 100% | 101% | 100% | 99% | 101% |
| 20241105 | 1,460 | 1,462 | 1,460 | 1,460 | 1,700 | 0 | 100% | 100% | 77% | -- | 99% | 100% | 100% | 99% | 101% |
| 20241106 | 1,461 | 1,462 | 1,447 | 1,452 | 3,900 | -8 | 99% | 99% | 229% | ▼ | 99% | 100% | 100% | 98% | 100% |
| 20241107 | 1,462 | 1,462 | 1,448 | 1,453 | 4,000 | 1 | 100% | 99% | 103% | ▲ | 102% | 100% | 100% | 98% | 100% |
| 20241108 | 1,453 | 1,475 | 1,453 | 1,475 | 1,600 | 22 | 102% | 102% | 40% | ▲▲ | 99% | 98% | 99% | 100% | 102% |
| 20241111 | 1,474 | 1,474 | 1,451 | 1,456 | 5,100 | -19 | 99% | 99% | 319% | ▼ | 100% | 99% | 100% | 99% | 100% |
| 20241112 | 1,459 | 1,466 | 1,415 | 1,458 | 14,600 | 2 | 100% | 100% | 286% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241113 | 1,458 | 1,459 | 1,447 | 1,452 | 3,700 | -6 | 100% | 100% | 25% | ▼ | 99% | 100% | 100% | 98% | 100% |
| 20241114 | 1,460 | 1,470 | 1,421 | 1,447 | 11,600 | -5 | 100% | 99% | 314% | ▼▼ | 100% | 100% | 102% | 98% | 100% |
| 20241115 | 1,427 | 1,447 | 1,421 | 1,431 | 6,400 | -16 | 99% | 100% | 55% | ▼▼▼ | 101% | 101% | 102% | 97% | 100% |
| 20241118 | 1,426 | 1,459 | 1,426 | 1,445 | 3,300 | 14 | 101% | 101% | 52% | ▲ | 99% | 99% | 99% | 98% | 101% |
| 20241119 | 1,468 | 1,468 | 1,431 | 1,456 | 5,700 | 11 | 101% | 99% | 173% | ▲▲ | 99% | 101% | 101% | 99% | 102% |
| 20241120 | 1,444 | 1,459 | 1,429 | 1,429 | 7,300 | -27 | 98% | 99% | 128% | ▼ | 99% | 101% | 101% | 97% | 100% |
| 20241121 | 1,442 | 1,442 | 1,430 | 1,430 | 3,200 | 1 | 100% | 99% | 44% | ▲ | 101% | 100% | 102% | 97% | 100% |
| 20241122 | 1,428 | 1,440 | 1,428 | 1,438 | 2,800 | 8 | 101% | 101% | 88% | ▲▲ | 102% | 101% | 102% | 97% | 101% |
| 20241125 | 1,430 | 1,460 | 1,430 | 1,457 | 2,600 | 19 | 101% | 102% | 93% | ▲▲▲ | 100% | 99% | 100% | 99% | 102% |
| 20241126 | 1,459 | 1,465 | 1,433 | 1,453 | 4,200 | -4 | 100% | 100% | 162% | ▼ | 98% | 100% | 100% | 99% | 102% |
| 20241127 | 1,453 | 1,453 | 1,420 | 1,429 | 11,500 | -24 | 98% | 98% | 274% | ▼▼ | 100% | 101% | 102% | 97% | 100% |
| 20241128 | 1,429 | 1,439 | 1,427 | 1,428 | 6,400 | -1 | 100% | 100% | 56% | ▼▼▼ | 99% | 100% | 100% | 97% | 100% |
| 20241129 | 1,459 | 1,459 | 1,440 | 1,440 | 8,800 | 12 | 101% | 99% | 138% | ▲ | 100% | 101% | 100% | 98% | 101% |
| 20241202 | 1,445 | 1,459 | 1,440 | 1,449 | 10,500 | 9 | 101% | 100% | 119% | ▲▲ | 100% | 99% | 99% | 98% | 101% |
| 20241203 | 1,451 | 1,451 | 1,434 | 1,449 | 8,500 | 0 | 100% | 100% | 81% | -- | 100% | 100% | 99% | 98% | 101% |
| 20241204 | 1,450 | 1,450 | 1,435 | 1,446 | 3,400 | -3 | 100% | 100% | 40% | ▼ | 101% | 100% | 99% | 98% | 101% |
| 20241205 | 1,444 | 1,455 | 1,440 | 1,455 | 2,800 | 9 | 101% | 101% | 82% | ▲ | 99% | 100% | 98% | 99% | 102% |
| 20241206 | 1,455 | 1,455 | 1,435 | 1,439 | 4,200 | -16 | 99% | 99% | 150% | ▼ | 100% | 101% | 0% | 99% | 101% |
| 20241209 | 1,435 | 1,447 | 1,434 | 1,442 | 2,500 | 3 | 100% | 100% | 60% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241210 | 1,450 | 1,450 | 1,437 | 1,445 | 5,900 | 3 | 100% | 100% | 236% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241211 | 1,445 | 1,450 | 1,442 | 1,449 | 5,300 | 4 | 100% | 100% | 90% | ▲▲▲ | 99% | 100% | 0% | 99% | 101% |
| 20241212 | 1,449 | 1,452 | 1,440 | 1,441 | 6,100 | -8 | 99% | 99% | 115% | ▼ | 101% | 99% | 0% | 99% | 101% |
| 20241213 | 1,441 | 1,454 | 1,441 | 1,454 | 4,200 | 13 | 101% | 101% | 69% | ▲ | 100% | 98% | 0% | 100% | 102% |
| 20241216 | 1,454 | 1,456 | 1,444 | 1,452 | 1,900 | -2 | 100% | 100% | 45% | ▼ | 99% | 98% | 0% | 100% | 102% |
| 20241217 | 1,458 | 1,459 | 1,441 | 1,443 | 5,800 | -9 | 99% | 99% | 305% | ▼▼ | 99% | 0% | 0% | 99% | 101% |
| 20241218 | 1,440 | 1,444 | 1,430 | 1,430 | 5,300 | -13 | 99% | 99% | 91% | ▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 1,430 | 1,433 | 1,415 | 1,431 | 8,100 | 1 | 100% | 100% | 153% | ▲ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 1,427 | 1,432 | 1,421 | 1,428 | 5,200 | -3 | 100% | 100% | 64% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 400 | 117,600 | 400 | 76,000 | 0 | 41,600 |
| 2024-12-06 | 400 | 118,200 | 400 | 75,600 | 0 | 42,600 |
| 2024-11-29 | 900 | 118,200 | 400 | 76,100 | 500 | 42,100 |
| 2024-11-22 | 700 | 120,800 | 400 | 77,100 | 300 | 43,700 |
| 2024-11-15 | 600 | 122,900 | 400 | 77,600 | 200 | 45,300 |
| 2024-11-08 | 500 | 121,700 | 400 | 78,200 | 100 | 43,500 |
| 2024-11-01 | 500 | 121,200 | 400 | 78,800 | 100 | 42,400 |
| 2024-10-25 | 500 | 122,300 | 400 | 77,400 | 100 | 44,900 |
| 2024-10-18 | 500 | 122,200 | 400 | 78,100 | 100 | 44,100 |
| 2024-10-11 | 400 | 124,500 | 400 | 78,200 | 0 | 46,300 |
| 2024-10-04 | 400 | 124,800 | 400 | 78,500 | 0 | 46,300 |
| 2024-09-27 | 500 | 126,600 | 400 | 78,300 | 100 | 48,300 |
| 2024-09-20 | 400 | 126,700 | 400 | 78,300 | 0 | 48,400 |
| 2024-09-13 | 500 | 124,500 | 400 | 77,700 | 100 | 46,800 |
| 2024-09-06 | 500 | 129,700 | 400 | 80,500 | 100 | 49,200 |
| 2024-08-30 | 500 | 134,800 | 400 | 82,500 | 100 | 52,300 |
| 2024-08-23 | 500 | 135,600 | 400 | 82,200 | 100 | 53,400 |
| 2024-08-16 | 500 | 138,000 | 400 | 82,300 | 100 | 55,700 |
| 2024-08-09 | 700 | 191,300 | 400 | 85,600 | 300 | 105,700 |
| 2024-08-02 | 700 | 152,300 | 400 | 97,000 | 300 | 55,300 |
| 2024-07-26 | 800 | 172,200 | 400 | 130,300 | 400 | 41,900 |
| 2024-07-19 | 700 | 170,300 | 400 | 130,500 | 300 | 39,800 |
| 2024-07-12 | 800 | 170,400 | 400 | 130,300 | 400 | 40,100 |
| 2024-07-05 | 800 | 170,100 | 400 | 129,300 | 400 | 40,800 |
| 2024-06-28 | 1,000 | 169,400 | 400 | 128,200 | 600 | 41,200 |
| 2024-06-21 | 1,200 | 171,700 | 500 | 130,900 | 700 | 40,800 |
| 2024-06-14 | 2,000 | 172,600 | 500 | 132,000 | 1,500 | 40,600 |
| 2024-06-07 | 2,200 | 182,400 | 500 | 140,800 | 1,700 | 41,600 |
| 2024-05-31 | 1,700 | 189,300 | 500 | 144,200 | 1,200 | 45,100 |
| 2024-05-24 | 600 | 222,200 | 500 | 181,200 | 100 | 41,000 |
| 2024-05-17 | 700 | 222,700 | 500 | 181,800 | 200 | 40,900 |
| 2024-05-10 | 1,900 | 209,600 | 500 | 172,800 | 1,400 | 36,800 |
| 2024-05-02 | 1,600 | 210,700 | 500 | 172,900 | 1,100 | 37,800 |
| 2024-04-26 | 4,800 | 215,500 | 500 | 172,800 | 4,300 | 42,700 |
| 2024-04-19 | 2,400 | 219,300 | 500 | 173,700 | 1,900 | 45,600 |
| 2024-04-12 | 1,900 | 225,000 | 500 | 179,300 | 1,400 | 45,700 |
| 2024-04-05 | 3,100 | 223,000 | 600 | 177,900 | 2,500 | 45,100 |
| 2024-03-29 | 1,600 | 224,600 | 500 | 172,000 | 1,100 | 52,600 |
| 2024-03-22 | 1,600 | 202,300 | 500 | 134,500 | 1,100 | 67,800 |
| 2024-03-15 | 1,300 | 202,900 | 500 | 131,800 | 800 | 71,100 |
| 2024-03-08 | 2,100 | 210,800 | 600 | 135,800 | 1,500 | 75,000 |
| 2024-03-01 | 2,400 | 214,800 | 600 | 140,000 | 1,800 | 74,800 |
| 2024-02-22 | 1,500 | 201,200 | 500 | 137,200 | 1,000 | 64,000 |
| 2024-02-16 | 1,500 | 180,600 | 600 | 119,000 | 900 | 61,600 |
| 2024-02-09 | 2,000 | 187,100 | 600 | 113,100 | 1,400 | 74,000 |
| 2024-02-02 | 1,900 | 176,100 | 600 | 109,400 | 1,300 | 66,700 |
| 2024-01-26 | 2,100 | 174,700 | 600 | 111,100 | 1,500 | 63,600 |
| 2024-01-19 | 2,300 | 167,500 | 600 | 102,800 | 1,700 | 64,700 |
| 2024-01-12 | 2,200 | 168,300 | 600 | 103,800 | 1,600 | 64,500 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7039 | 1 | 法人営業改革支援のブリッジインターナショナル | 2024-12-21 22:28:25 |
| 7039 | 2 | IR情報 | ブリッジインターナショナル | 2024-06-15 13:07:10 |
| 7039 | 3 | 【メディア掲載】「社長名鑑」にて代表取締役社長 吉田 融正のインタビュー記事が掲載されました | ブリッジインターナショナル | 2024-11-26 23:28:40 |
| 7039 | 3 | プレスリリース：ブリッジインターナショナルのインサイドセールス支援ツール「insideSales Navigator」を三菱ＵＦＪ銀行が採用 | ブリッジインターナショナル | 2024-11-04 18:29:14 |
| 7039 | 3 | 【イベント登壇】11/22開催「THE REVENUE」に登壇いたします | ブリッジインターナショナル | 2024-10-25 02:28:31 |
| 7039 | 3 | グループ企業である株式会社アイ・ラーニング、オリコン顧客満足度で若手・一般社員向けの「利用のしやすさ」で初の３年連続1位を獲得 | ブリッジインターナショナル | 2024-10-05 15:30:14 |
| 7039 | 3 | 【11/12無料イベント】BRIDGE FORUM 2024「RevOpsによる売上成長を実現する」開催のお知らせ | ブリッジインターナショナル | 2024-10-05 15:30:12 |
| 7039 | 3 | ClieXito株式会社代表取締役に関するお知らせ | ブリッジインターナショナル | 2024-07-01 16:29:55 |
| 7039 | 3 | 2024-06-16 06:23:30 | |
| 7039 | 3 | 2024-06-16 06:23:29 |