| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 946 | 952 | 944 | 948 | 3,100 | 3 | 100% | 100% | 52% | ▲ | 100% | 100% | 102% | 58% | 107% |
| 20250121 | 948 | 953 | 944 | 948 | 3,200 | 0 | 100% | 100% | 103% | -- | 100% | 100% | 101% | 58% | 107% |
| 20250122 | 953 | 959 | 950 | 951 | 2,400 | 3 | 100% | 100% | 75% | ▲ | 100% | 100% | 102% | 58% | 107% |
| 20250123 | 949 | 956 | 949 | 949 | 1,900 | -2 | 100% | 100% | 79% | ▼ | 100% | 99% | 102% | 58% | 107% |
| 20250124 | 950 | 952 | 938 | 952 | 5,600 | 3 | 100% | 100% | 295% | ▲ | 99% | 99% | 101% | 58% | 107% |
| 20250127 | 959 | 959 | 944 | 952 | 900 | 0 | 100% | 99% | 16% | -- | 101% | 100% | 102% | 58% | 107% |
| 20250128 | 946 | 951 | 945 | 951 | 1,800 | -1 | 100% | 101% | 200% | ▼ | 99% | 100% | 102% | 58% | 107% |
| 20250129 | 951 | 951 | 939 | 942 | 8,800 | -9 | 99% | 99% | 489% | ▼▼ | 100% | 101% | 103% | 58% | 100% |
| 20250130 | 942 | 955 | 942 | 945 | 1,900 | 3 | 100% | 100% | 22% | ▲ | 100% | 100% | 101% | 58% | 100% |
| 20250131 | 945 | 946 | 944 | 946 | 900 | 1 | 100% | 100% | 47% | ▲▲ | 100% | 100% | 101% | 58% | 100% |
| 20250203 | 944 | 948 | 944 | 945 | 4,300 | -1 | 100% | 100% | 478% | ▼ | 101% | 100% | 101% | 76% | 100% |
| 20250204 | 945 | 954 | 945 | 950 | 1,000 | 5 | 101% | 101% | 23% | ▲ | 100% | 101% | 99% | 94% | 101% |
| 20250205 | 946 | 952 | 946 | 949 | 600 | -1 | 100% | 100% | 60% | ▼ | 100% | 101% | 99% | 95% | 101% |
| 20250206 | 949 | 956 | 944 | 945 | 3,900 | -4 | 100% | 100% | 650% | ▼▼ | 100% | 102% | 100% | 98% | 100% |
| 20250207 | 945 | 956 | 944 | 945 | 1,300 | 0 | 100% | 100% | 33% | -- | 100% | 102% | 100% | 99% | 100% |
| 20250210 | 946 | 953 | 944 | 944 | 1,900 | -1 | 100% | 100% | 146% | ▼ | 101% | 100% | 100% | 99% | 100% |
| 20250212 | 949 | 960 | 945 | 959 | 8,600 | 15 | 102% | 101% | 453% | ▲ | 100% | 99% | 99% | 100% | 102% |
| 20250213 | 959 | 969 | 953 | 955 | 6,600 | -4 | 100% | 100% | 77% | ▼ | 101% | 99% | 99% | 100% | 101% |
| 20250214 | 955 | 968 | 952 | 967 | 12,900 | 12 | 101% | 101% | 195% | ▲ | 98% | 97% | 98% | 100% | 103% |
| 20250217 | 968 | 968 | 943 | 944 | 9,400 | -23 | 98% | 98% | 73% | ▼ | 101% | 99% | 100% | 98% | 100% |
| 20250218 | 945 | 950 | 943 | 950 | 1,900 | 6 | 101% | 101% | 20% | ▲ | 100% | 99% | 100% | 98% | 101% |
| 20250219 | 946 | 950 | 946 | 950 | 2,100 | 0 | 100% | 100% | 111% | -- | 99% | 99% | 100% | 98% | 101% |
| 20250220 | 945 | 945 | 940 | 940 | 4,500 | -10 | 99% | 99% | 214% | ▼ | 101% | 100% | 101% | 97% | 100% |
| 20250225 | 928 | 944 | 928 | 935 | 2,400 | -5 | 99% | 101% | 53% | ▼▼ | 98% | 98% | 99% | 97% | 100% |
| 20250226 | 946 | 946 | 930 | 930 | 2,700 | -5 | 99% | 98% | 113% | ▼▼▼ | 99% | 99% | 100% | 96% | 100% |
| 20250227 | 938 | 938 | 932 | 932 | 300 | 2 | 100% | 99% | 11% | ▲ | 99% | 99% | 100% | 96% | 100% |
| 20250228 | 932 | 938 | 915 | 925 | 5,300 | -7 | 99% | 99% | 1767% | ▼ | 100% | 102% | 101% | 96% | 100% |
| 20250303 | 929 | 930 | 925 | 925 | 500 | 0 | 100% | 100% | 9% | -- | 100% | 102% | 101% | 96% | 100% |
| 20250304 | 925 | 927 | 920 | 927 | 2,300 | 2 | 100% | 100% | 460% | ▲ | 98% | 101% | 100% | 96% | 100% |
| 20250305 | 942 | 942 | 927 | 927 | 2,800 | 0 | 100% | 98% | 122% | -- | 100% | 101% | 101% | 96% | 100% |
| 20250307 | 925 | 926 | 925 | 926 | 800 | -1 | 100% | 100% | 29% | ▼ | 101% | 99% | 100% | 96% | 100% |
| 20250310 | 941 | 948 | 935 | 948 | 3,300 | 22 | 102% | 101% | 413% | ▲ | 100% | 99% | 99% | 98% | 102% |
| 20250311 | 948 | 948 | 948 | 948 | 400 | 0 | 100% | 100% | 12% | -- | 100% | 100% | 101% | 98% | 102% |
| 20250312 | 933 | 933 | 933 | 933 | 200 | -15 | 98% | 100% | 50% | ▼ | 100% | 100% | 101% | 96% | 101% |
| 20250313 | 933 | 936 | 930 | 930 | 2,000 | -3 | 100% | 100% | 1000% | ▼▼ | 101% | 100% | 101% | 96% | 101% |
| 20250314 | 930 | 946 | 930 | 936 | 800 | 6 | 101% | 101% | 40% | ▲ | 99% | 100% | 100% | 97% | 101% |
| 20250317 | 936 | 948 | 929 | 929 | 2,100 | -7 | 99% | 99% | 263% | ▼ | 100% | 100% | 98% | 96% | 100% |
| 20250318 | 929 | 932 | 929 | 929 | 500 | 0 | 100% | 100% | 24% | -- | 99% | 99% | 96% | 96% | 100% |
| 20250319 | 939 | 940 | 931 | 931 | 1,500 | 2 | 100% | 99% | 300% | ▲ | 100% | 100% | 94% | 98% | 101% |
| 20250321 | 932 | 934 | 931 | 931 | 800 | 0 | 100% | 100% | 53% | -- | 100% | 100% | 92% | 98% | 101% |
| 20250324 | 932 | 934 | 932 | 933 | 800 | 2 | 100% | 100% | 100% | ▲ | 100% | 101% | 92% | 98% | 101% |
| 20250325 | 930 | 931 | 929 | 931 | 2,800 | -2 | 100% | 100% | 350% | ▼ | 100% | 101% | 92% | 98% | 101% |
| 20250326 | 931 | 931 | 931 | 931 | 700 | 0 | 100% | 100% | 25% | -- | 99% | 100% | 91% | 98% | 101% |
| 20250327 | 940 | 940 | 934 | 934 | 300 | 3 | 100% | 99% | 43% | ▲ | 102% | 100% | 94% | 99% | 101% |
| 20250328 | 909 | 923 | 909 | 923 | 1,700 | -11 | 99% | 102% | 567% | ▼ | 101% | 97% | 93% | 97% | 100% |
| 20250331 | 923 | 960 | 923 | 936 | 6,100 | 13 | 101% | 101% | 359% | ▲ | 100% | 94% | 92% | 99% | 101% |
| 20250401 | 935 | 938 | 927 | 938 | 1,500 | 2 | 100% | 100% | 25% | ▲▲ | 99% | 92% | 93% | 99% | 102% |
| 20250402 | 923 | 923 | 909 | 911 | 2,700 | -27 | 97% | 99% | 180% | ▼ | 99% | 94% | 94% | 96% | 100% |
| 20250403 | 908 | 930 | 882 | 898 | 9,600 | -13 | 99% | 99% | 356% | ▼▼ | 99% | 96% | 0% | 95% | 100% |
| 20250404 | 887 | 887 | 860 | 877 | 9,100 | -21 | 98% | 99% | 95% | ▼▼▼ | 102% | 101% | 0% | 93% | 100% |
| 20250408 | 838 | 852 | 835 | 851 | 1,700 | -26 | 97% | 102% | 19% | ▼▼▼▼ | 100% | 102% | 0% | 90% | 100% |
| 20250409 | 836 | 847 | 824 | 840 | 2,100 | -11 | 99% | 100% | 124% | ▼▼▼▼▼ | 98% | 99% | 0% | 89% | 100% |
| 20250410 | 868 | 868 | 848 | 853 | 2,500 | 13 | 102% | 98% | 119% | ▲ | 101% | 104% | 0% | 91% | 102% |
| 20250411 | 823 | 838 | 823 | 832 | 700 | -21 | 98% | 101% | 28% | ▼ | 100% | 101% | 0% | 89% | 100% |
| 20250414 | 847 | 850 | 847 | 849 | 2,700 | 17 | 102% | 100% | 386% | ▲ | 102% | 103% | 0% | 91% | 102% |
| 20250415 | 836 | 849 | 836 | 849 | 600 | 0 | 100% | 102% | 22% | -- | 102% | 0% | 0% | 91% | 102% |
| 20250416 | 838 | 871 | 838 | 857 | 2,500 | 8 | 101% | 102% | 417% | ▲ | 100% | 0% | 0% | 91% | 103% |
| 20250417 | 850 | 851 | 850 | 851 | 500 | -6 | 99% | 100% | 20% | ▼ | 101% | 0% | 0% | 91% | 102% |
| 20250418 | 851 | 887 | 851 | 857 | 3,400 | 6 | 101% | 101% | 680% | ▲ | % | % | % | 91% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 63,900 | 0 | 52,100 | 0 | 11,800 |
| 2025-04-04 | 0 | 65,700 | 0 | 48,900 | 0 | 16,800 |
| 2025-03-28 | 0 | 65,400 | 0 | 46,100 | 0 | 19,300 |
| 2025-03-21 | 0 | 66,400 | 0 | 45,600 | 0 | 20,800 |
| 2025-03-14 | 0 | 67,300 | 0 | 45,300 | 0 | 22,000 |
| 2025-03-07 | 0 | 67,400 | 0 | 44,300 | 0 | 23,100 |
| 2025-02-28 | 0 | 67,000 | 0 | 44,600 | 0 | 22,400 |
| 2025-02-21 | 0 | 69,200 | 0 | 45,500 | 0 | 23,700 |
| 2025-02-14 | 0 | 66,700 | 0 | 41,100 | 0 | 25,600 |
| 2025-02-07 | 0 | 66,400 | 0 | 41,000 | 0 | 25,400 |
| 2025-01-31 | 0 | 66,600 | 0 | 38,900 | 0 | 27,700 |
| 2025-01-24 | 0 | 61,600 | 0 | 36,700 | 0 | 24,900 |
| 2025-01-17 | 0 | 60,000 | 0 | 33,600 | 0 | 26,400 |
| 2025-01-10 | 0 | 61,100 | 0 | 33,700 | 0 | 27,400 |
| 2024-12-27 | 10,900 | 24,400 | 10,900 | 17,400 | 0 | 7,000 |
| 2024-12-20 | 0 | 77,200 | 0 | 21,700 | 0 | 55,500 |
| 2024-12-13 | 0 | 76,900 | 0 | 19,400 | 0 | 57,500 |
| 2024-12-06 | 0 | 78,100 | 0 | 19,600 | 0 | 58,500 |
| 2024-11-29 | 0 | 81,400 | 0 | 20,100 | 0 | 61,300 |
| 2024-11-22 | 0 | 79,500 | 0 | 18,300 | 0 | 61,200 |
| 2024-11-15 | 0 | 80,100 | 0 | 17,800 | 0 | 62,300 |
| 2024-11-08 | 0 | 80,700 | 0 | 18,000 | 0 | 62,700 |
| 2024-11-01 | 0 | 82,800 | 0 | 18,300 | 0 | 64,500 |
| 2024-10-25 | 300 | 88,100 | 300 | 19,600 | 0 | 68,500 |
| 2024-10-18 | 0 | 85,000 | 0 | 19,800 | 0 | 65,200 |
| 2024-10-11 | 0 | 88,000 | 0 | 19,600 | 0 | 68,400 |
| 2024-10-04 | 0 | 88,700 | 0 | 19,500 | 0 | 69,200 |
| 2024-09-27 | 0 | 88,000 | 0 | 18,500 | 0 | 69,500 |
| 2024-09-20 | 0 | 88,200 | 0 | 18,500 | 0 | 69,700 |
| 2024-09-13 | 0 | 88,800 | 0 | 17,900 | 0 | 70,900 |
| 2024-09-06 | 0 | 94,500 | 0 | 19,000 | 0 | 75,500 |
| 2024-08-30 | 0 | 104,700 | 0 | 18,700 | 0 | 86,000 |
| 2024-08-23 | 0 | 105,800 | 0 | 18,700 | 0 | 87,100 |
| 2024-08-16 | 0 | 105,600 | 0 | 18,500 | 0 | 87,100 |
| 2024-08-09 | 300 | 105,500 | 300 | 18,000 | 0 | 87,500 |
| 2024-08-02 | 0 | 123,000 | 0 | 19,900 | 0 | 103,100 |
| 2024-07-26 | 0 | 123,900 | 0 | 19,600 | 0 | 104,300 |
| 2024-07-19 | 0 | 126,900 | 0 | 22,200 | 0 | 104,700 |
| 2024-07-12 | 0 | 128,100 | 0 | 23,400 | 0 | 104,700 |
| 2024-07-05 | 0 | 128,700 | 0 | 24,100 | 0 | 104,600 |
| 2024-06-28 | 0 | 129,200 | 0 | 24,600 | 0 | 104,600 |
| 2024-06-21 | 0 | 129,600 | 0 | 24,700 | 0 | 104,900 |
| 2024-06-14 | 0 | 131,500 | 0 | 25,200 | 0 | 106,300 |
| 2024-06-07 | 0 | 131,900 | 0 | 25,200 | 0 | 106,700 |
| 2024-05-31 | 0 | 133,300 | 0 | 24,900 | 0 | 108,400 |
| 2024-05-24 | 0 | 134,300 | 0 | 24,800 | 0 | 109,500 |
| 2024-05-17 | 0 | 139,600 | 0 | 26,700 | 0 | 112,900 |
| 2024-05-10 | 0 | 140,800 | 0 | 27,800 | 0 | 113,000 |
| 2024-05-02 | 0 | 137,400 | 0 | 25,400 | 0 | 112,000 |
| 2024-04-26 | 0 | 137,400 | 0 | 25,500 | 0 | 111,900 |
| 2024-04-19 | 0 | 140,800 | 0 | 26,100 | 0 | 114,700 |
| 2024-04-12 | 0 | 142,800 | 0 | 26,700 | 0 | 116,100 |
| 2024-04-05 | 0 | 145,300 | 0 | 26,600 | 0 | 118,700 |
| 2024-03-29 | 0 | 153,200 | 0 | 21,400 | 0 | 131,800 |
| 2024-03-22 | 0 | 154,000 | 0 | 27,800 | 0 | 126,200 |
| 2024-03-15 | 0 | 158,300 | 0 | 26,000 | 0 | 132,300 |
| 2024-03-08 | 0 | 171,000 | 0 | 22,900 | 0 | 148,100 |
| 2024-03-01 | 6,200 | 92,700 | 6,200 | 42,500 | 0 | 50,200 |
| 2024-02-22 | 0 | 52,200 | 0 | 44,300 | 0 | 7,900 |
| 2024-02-16 | 0 | 53,100 | 0 | 44,700 | 0 | 8,400 |
| 2024-02-09 | 0 | 54,100 | 0 | 44,700 | 0 | 9,400 |
| 2024-02-02 | 0 | 53,500 | 0 | 44,700 | 0 | 8,800 |
| 2024-01-26 | 0 | 53,900 | 0 | 44,800 | 0 | 9,100 |
| 2024-01-19 | 0 | 56,600 | 0 | 45,100 | 0 | 11,500 |
| 2024-01-12 | 0 | 57,400 | 0 | 45,100 | 0 | 12,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241225 | 15:30 | Ｇ－ブランディング | 資本業務提携及び第三者割当による自己株式の処分に関するお知らせ |
| 20241108 | 15:00 | Ｇ－ブランディング | 自己株式の取得状況に関するお知らせ |
| 20241007 | 15:00 | Ｇ－ブランディング | 自己株式の取得状況に関するお知らせ |
| 20240906 | 15:30 | Ｇ－ブランディング | 自己株式の取得状況に関するお知らせ |
| 20240807 | 15:00 | Ｇ－ブランディング | 自己株式の取得状況に関するお知らせ |
| 20240704 | 15:00 | Ｇ－ブランディング | 自己株式の取得状況に関するお知らせ |
| 20240628 | 15:00 | Ｇ－ブランディング | 事業計画及び成長可能性に関する事項 |
| 20240614 | 15:00 | Ｇ－ブランディング | 自己株式の取得状況に関するお知らせ |
| 20240530 | 15:00 | Ｇ－ブランディング | 役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7067 | 1 | ブランディングテクノロジー株式会社｜ブランドを軸に中堅・中小企業様のデジタルシフトを担う - | 2025-04-19 04:24:48 |
| 7067 | 2 | フィスコ企業調査レポート2023年6月12日に公開されました | 2024-06-18 19:43:11 |
| 7067 | 2 | 2024-06-18 19:43:10 | |
| 7067 | 2 | 2023年3月期第1四半期決算説明資料[PDF] | 2024-06-18 19:43:08 |
| 7067 | 2 | 免責事項｜ブランディングテクノロジー株式会社｜ブランドを軸に中堅・中小企業様のデジタルシフトを担う | 2024-06-18 18:26:18 |
| 7067 | 2 | 電子公告｜ブランディングテクノロジー株式会社｜ブランドを軸に中堅・中小企業様のデジタルシフトを担う | 2024-06-18 18:26:16 |
| 7067 | 2 | IRカレンダー｜ブランディングテクノロジー株式会社｜ブランドを軸に中堅・中小企業様のデジタルシフトを担う | 2024-06-18 18:26:15 |
| 7067 | 2 | 株式情報｜ブランディングテクノロジー株式会社｜ブランドを軸に中堅・中小企業様のデジタルシフトを担う | 2024-06-18 18:26:14 |
| 7067 | 2 | 業績ハイライト｜ブランディングテクノロジー株式会社｜ブランドを軸に中堅・中小企業様のデジタルシフトを担う | 2024-06-18 18:26:12 |
| 7067 | 2 | コーポレート・ガバナンス｜ブランディングテクノロジー株式会社｜ブランドを軸に中堅・中小企業様のデジタルシフトを担う | 2024-06-18 18:26:11 |