| 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 | 1,490 | 1,538 | 1,490 | 1,515 | 1,000 | 40 | 103% | 102% | 32% | ▲ | 97% | 98% | 98% | 99% | 109% |
| 20240925 | 1,527 | 1,527 | 1,485 | 1,485 | 2,700 | -30 | 98% | 97% | 270% | ▼ | 100% | 101% | 99% | 97% | 107% |
| 20240926 | 1,486 | 1,500 | 1,486 | 1,486 | 1,400 | 1 | 100% | 100% | 52% | ▲ | 102% | 101% | 99% | 97% | 107% |
| 20240927 | 1,483 | 1,515 | 1,451 | 1,508 | 4,500 | 22 | 101% | 102% | 321% | ▲▲ | 102% | 101% | 99% | 99% | 109% |
| 20240930 | 1,479 | 1,504 | 1,476 | 1,504 | 1,600 | -4 | 100% | 102% | 36% | ▼ | 100% | 99% | 98% | 99% | 108% |
| 20241001 | 1,500 | 1,506 | 1,481 | 1,500 | 2,500 | -4 | 100% | 100% | 156% | ▼▼ | 100% | 100% | 98% | 98% | 108% |
| 20241002 | 1,501 | 1,507 | 1,490 | 1,499 | 1,800 | -1 | 100% | 100% | 72% | ▼▼▼ | 99% | 100% | 98% | 99% | 108% |
| 20241003 | 1,499 | 1,499 | 1,480 | 1,491 | 5,000 | -8 | 99% | 99% | 278% | ▼▼▼▼ | 100% | 100% | 98% | 98% | 107% |
| 20241004 | 1,497 | 1,498 | 1,490 | 1,490 | 2,000 | -1 | 100% | 100% | 40% | ▼▼▼▼▼ | 101% | 100% | 99% | 98% | 107% |
| 20241007 | 1,482 | 1,500 | 1,482 | 1,491 | 4,300 | 1 | 100% | 101% | 215% | ▲ | 101% | 97% | 99% | 98% | 107% |
| 20241008 | 1,485 | 1,497 | 1,485 | 1,495 | 400 | 4 | 100% | 101% | 9% | ▲▲ | 100% | 97% | 98% | 99% | 108% |
| 20241009 | 1,493 | 1,498 | 1,492 | 1,492 | 700 | -3 | 100% | 100% | 175% | ▼ | 99% | 97% | 98% | 98% | 107% |
| 20241010 | 1,492 | 1,504 | 1,475 | 1,475 | 2,400 | -17 | 99% | 99% | 343% | ▼▼ | 97% | 98% | 99% | 97% | 106% |
| 20241011 | 1,481 | 1,481 | 1,438 | 1,440 | 5,000 | -35 | 98% | 97% | 208% | ▼▼▼ | 100% | 101% | 102% | 95% | 102% |
| 20241015 | 1,440 | 1,445 | 1,440 | 1,445 | 1,500 | 5 | 100% | 100% | 30% | ▲ | 99% | 101% | 101% | 95% | 103% |
| 20241016 | 1,449 | 1,452 | 1,435 | 1,435 | 1,400 | -10 | 99% | 99% | 93% | ▼ | 101% | 101% | 101% | 95% | 100% |
| 20241017 | 1,440 | 1,451 | 1,440 | 1,450 | 800 | 15 | 101% | 101% | 57% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20241018 | 1,457 | 1,470 | 1,457 | 1,458 | 2,200 | 8 | 101% | 100% | 275% | ▲▲ | 99% | 99% | 99% | 96% | 102% |
| 20241021 | 1,469 | 1,469 | 1,458 | 1,461 | 900 | 3 | 100% | 99% | 41% | ▲▲▲ | 100% | 100% | 99% | 96% | 102% |
| 20241022 | 1,461 | 1,461 | 1,421 | 1,457 | 4,900 | -4 | 100% | 100% | 544% | ▼ | 102% | 102% | 101% | 96% | 102% |
| 20241023 | 1,433 | 1,456 | 1,433 | 1,456 | 1,000 | -1 | 100% | 102% | 20% | ▼▼ | 100% | 101% | 100% | 97% | 101% |
| 20241024 | 1,456 | 1,461 | 1,443 | 1,459 | 1,100 | 3 | 100% | 100% | 110% | ▲ | 96% | 98% | 98% | 97% | 102% |
| 20241025 | 1,485 | 1,485 | 1,433 | 1,433 | 2,400 | -26 | 98% | 96% | 218% | ▼ | 100% | 99% | 98% | 95% | 100% |
| 20241028 | 1,463 | 1,463 | 1,442 | 1,460 | 900 | 27 | 102% | 100% | 38% | ▲ | 100% | 98% | 98% | 97% | 102% |
| 20241029 | 1,462 | 1,476 | 1,451 | 1,467 | 1,500 | 7 | 100% | 100% | 167% | ▲▲ | 99% | 98% | 95% | 98% | 102% |
| 20241030 | 1,467 | 1,476 | 1,451 | 1,459 | 1,800 | -8 | 99% | 99% | 120% | ▼ | 99% | 99% | 93% | 97% | 102% |
| 20241031 | 1,459 | 1,462 | 1,450 | 1,450 | 2,400 | -9 | 99% | 99% | 133% | ▼▼ | 98% | 100% | 94% | 97% | 101% |
| 20241101 | 1,451 | 1,451 | 1,403 | 1,428 | 7,200 | -22 | 98% | 98% | 300% | ▼▼▼ | 99% | 102% | 95% | 96% | 100% |
| 20241105 | 1,428 | 1,433 | 1,410 | 1,420 | 1,800 | -8 | 99% | 99% | 25% | ▼▼▼▼ | 102% | 103% | 96% | 95% | 100% |
| 20241106 | 1,414 | 1,440 | 1,414 | 1,440 | 1,000 | 20 | 101% | 102% | 56% | ▲ | 99% | 100% | 94% | 96% | 101% |
| 20241107 | 1,439 | 1,439 | 1,430 | 1,430 | 1,600 | -10 | 99% | 99% | 160% | ▼ | 100% | 98% | 93% | 96% | 101% |
| 20241108 | 1,455 | 1,455 | 1,428 | 1,452 | 2,400 | 22 | 102% | 100% | 150% | ▲ | 101% | 97% | 94% | 98% | 102% |
| 20241111 | 1,437 | 1,451 | 1,437 | 1,450 | 1,200 | -2 | 100% | 101% | 50% | ▼ | 99% | 93% | 93% | 99% | 102% |
| 20241112 | 1,455 | 1,520 | 1,421 | 1,441 | 20,500 | -9 | 99% | 99% | 1708% | ▼▼ | 96% | 91% | 88% | 98% | 101% |
| 20241113 | 1,489 | 1,489 | 1,422 | 1,431 | 6,300 | -10 | 99% | 96% | 31% | ▼▼▼ | 99% | 96% | 94% | 98% | 101% |
| 20241114 | 1,404 | 1,414 | 1,370 | 1,387 | 10,400 | -44 | 97% | 99% | 165% | ▼▼▼▼ | 98% | 96% | 94% | 95% | 100% |
| 20241115 | 1,390 | 1,404 | 1,352 | 1,360 | 9,600 | -27 | 98% | 98% | 92% | ▼▼▼▼▼ | 99% | 100% | 97% | 93% | 100% |
| 20241118 | 1,353 | 1,366 | 1,318 | 1,333 | 19,200 | -27 | 98% | 99% | 200% | ▼▼▼▼▼▼ | 101% | 102% | 97% | 91% | 100% |
| 20241119 | 1,333 | 1,356 | 1,328 | 1,350 | 8,700 | 17 | 101% | 101% | 45% | ▲ | 97% | 99% | 95% | 92% | 101% |
| 20241120 | 1,365 | 1,365 | 1,325 | 1,326 | 5,600 | -24 | 98% | 97% | 64% | ▼ | 100% | 101% | 99% | 90% | 100% |
| 20241121 | 1,333 | 1,340 | 1,326 | 1,333 | 5,500 | 7 | 101% | 100% | 98% | ▲ | 102% | 99% | 99% | 91% | 101% |
| 20241122 | 1,333 | 1,357 | 1,333 | 1,357 | 3,400 | 24 | 102% | 102% | 62% | ▲▲ | 99% | 96% | 97% | 93% | 102% |
| 20241125 | 1,362 | 1,362 | 1,341 | 1,355 | 7,300 | -2 | 100% | 99% | 215% | ▼ | 100% | 97% | 98% | 92% | 102% |
| 20241126 | 1,350 | 1,376 | 1,340 | 1,350 | 9,200 | -5 | 100% | 100% | 126% | ▼▼ | 96% | 96% | 98% | 92% | 102% |
| 20241127 | 1,361 | 1,361 | 1,305 | 1,310 | 22,700 | -40 | 97% | 96% | 247% | ▼▼▼ | 100% | 99% | 101% | 90% | 100% |
| 20241128 | 1,310 | 1,331 | 1,310 | 1,314 | 7,500 | 4 | 100% | 100% | 33% | ▲ | 96% | 96% | 99% | 90% | 100% |
| 20241129 | 1,343 | 1,345 | 1,280 | 1,295 | 23,400 | -19 | 99% | 96% | 312% | ▼ | 100% | 98% | 102% | 89% | 100% |
| 20241202 | 1,300 | 1,320 | 1,300 | 1,306 | 9,100 | 11 | 101% | 100% | 39% | ▲ | 100% | 96% | 102% | 90% | 101% |
| 20241203 | 1,302 | 1,316 | 1,299 | 1,299 | 8,900 | -7 | 99% | 100% | 98% | ▼ | 99% | 95% | 102% | 89% | 100% |
| 20241204 | 1,300 | 1,308 | 1,293 | 1,293 | 13,100 | -6 | 100% | 99% | 147% | ▼▼ | 99% | 99% | 103% | 89% | 100% |
| 20241205 | 1,292 | 1,300 | 1,261 | 1,278 | 27,300 | -15 | 99% | 99% | 208% | ▼▼▼ | 97% | 101% | 103% | 88% | 100% |
| 20241206 | 1,284 | 1,295 | 1,200 | 1,250 | 42,600 | -28 | 98% | 97% | 156% | ▼▼▼▼ | 98% | 103% | 0% | 86% | 100% |
| 20241209 | 1,258 | 1,260 | 1,225 | 1,238 | 28,100 | -12 | 99% | 98% | 66% | ▼▼▼▼▼ | 98% | 103% | 0% | 86% | 100% |
| 20241210 | 1,245 | 1,245 | 1,218 | 1,221 | 15,400 | -17 | 99% | 98% | 55% | ▼▼▼▼▼▼ | 104% | 106% | 0% | 85% | 100% |
| 20241211 | 1,227 | 1,300 | 1,224 | 1,275 | 26,000 | 54 | 104% | 104% | 169% | ▲ | 99% | 102% | 0% | 92% | 104% |
| 20241212 | 1,299 | 1,300 | 1,275 | 1,292 | 15,100 | 17 | 101% | 99% | 58% | ▲▲ | 98% | 102% | 0% | 95% | 106% |
| 20241213 | 1,299 | 1,299 | 1,262 | 1,270 | 20,400 | -22 | 98% | 98% | 135% | ▼ | 100% | 103% | 0% | 94% | 104% |
| 20241216 | 1,288 | 1,292 | 1,270 | 1,284 | 7,300 | 14 | 101% | 100% | 36% | ▲ | 101% | 103% | 0% | 95% | 105% |
| 20241217 | 1,289 | 1,299 | 1,283 | 1,297 | 10,700 | 13 | 101% | 101% | 147% | ▲▲ | 102% | 0% | 0% | 96% | 106% |
| 20241218 | 1,303 | 1,347 | 1,295 | 1,325 | 17,800 | 28 | 102% | 102% | 166% | ▲▲▲ | 98% | 0% | 0% | 98% | 109% |
| 20241219 | 1,319 | 1,319 | 1,282 | 1,298 | 12,300 | -27 | 98% | 98% | 69% | ▼ | 102% | 0% | 0% | 96% | 106% |
| 20241220 | 1,300 | 1,352 | 1,285 | 1,327 | 5,800 | 29 | 102% | 102% | 47% | ▲ | % | % | % | 98% | 109% |
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 | 0 | 125,000 | 0 | 85,200 | 0 | 39,800 |
| 2024-12-06 | 0 | 120,800 | 0 | 81,800 | 0 | 39,000 |
| 2024-11-29 | 0 | 100,100 | 0 | 68,100 | 0 | 32,000 |
| 2024-11-22 | 0 | 87,100 | 0 | 64,000 | 0 | 23,100 |
| 2024-11-15 | 0 | 84,800 | 0 | 63,100 | 0 | 21,700 |
| 2024-11-08 | 0 | 78,900 | 0 | 62,400 | 0 | 16,500 |
| 2024-11-01 | 0 | 79,300 | 0 | 62,100 | 0 | 17,200 |
| 2024-10-25 | 0 | 79,100 | 0 | 62,100 | 0 | 17,000 |
| 2024-10-18 | 0 | 78,600 | 0 | 61,200 | 0 | 17,400 |
| 2024-10-11 | 0 | 78,700 | 0 | 61,100 | 0 | 17,600 |
| 2024-10-04 | 0 | 77,500 | 0 | 60,700 | 0 | 16,800 |
| 2024-09-27 | 0 | 79,000 | 0 | 60,400 | 0 | 18,600 |
| 2024-09-20 | 0 | 77,800 | 0 | 59,900 | 0 | 17,900 |
| 2024-09-13 | 0 | 76,300 | 0 | 59,900 | 0 | 16,400 |
| 2024-09-06 | 0 | 79,000 | 0 | 61,800 | 0 | 17,200 |
| 2024-08-30 | 0 | 75,200 | 0 | 60,400 | 0 | 14,800 |
| 2024-08-23 | 0 | 74,800 | 0 | 60,800 | 0 | 14,000 |
| 2024-08-16 | 0 | 65,800 | 0 | 56,700 | 0 | 9,100 |
| 2024-08-09 | 0 | 67,800 | 0 | 56,900 | 0 | 10,900 |
| 2024-08-02 | 0 | 68,300 | 0 | 54,800 | 0 | 13,500 |
| 2024-07-26 | 0 | 131,200 | 0 | 117,700 | 0 | 13,500 |
| 2024-07-19 | 0 | 130,300 | 0 | 116,300 | 0 | 14,000 |
| 2024-07-12 | 0 | 129,100 | 0 | 115,200 | 0 | 13,900 |
| 2024-07-05 | 0 | 128,200 | 0 | 113,100 | 0 | 15,100 |
| 2024-06-28 | 0 | 127,100 | 0 | 110,400 | 0 | 16,700 |
| 2024-06-21 | 0 | 130,400 | 0 | 108,100 | 0 | 22,300 |
| 2024-06-14 | 0 | 126,000 | 0 | 107,900 | 0 | 18,100 |
| 2024-06-07 | 0 | 117,500 | 0 | 106,800 | 0 | 10,700 |
| 2024-05-31 | 0 | 117,100 | 0 | 106,300 | 0 | 10,800 |
| 2024-05-24 | 0 | 116,500 | 0 | 105,000 | 0 | 11,500 |
| 2024-05-17 | 0 | 134,800 | 0 | 105,000 | 0 | 29,800 |
| 2024-05-10 | 0 | 129,400 | 0 | 80,800 | 0 | 48,600 |
| 2024-05-02 | 100 | 119,200 | 100 | 62,800 | 0 | 56,400 |
| 2024-04-26 | 0 | 114,400 | 0 | 45,400 | 0 | 69,000 |
| 2024-04-19 | 0 | 104,300 | 0 | 43,500 | 0 | 60,800 |
| 2024-04-12 | 0 | 91,700 | 0 | 33,000 | 0 | 58,700 |
| 2024-04-05 | 0 | 92,400 | 0 | 33,900 | 0 | 58,500 |
| 2024-03-29 | 0 | 80,200 | 0 | 22,900 | 0 | 57,300 |
| 2024-03-22 | 0 | 143,500 | 0 | 75,500 | 0 | 68,000 |
| 2024-03-15 | 0 | 143,700 | 0 | 75,900 | 0 | 67,800 |
| 2024-03-08 | 200 | 143,500 | 200 | 85,600 | 0 | 57,900 |
| 2024-03-01 | 0 | 94,800 | 0 | 50,700 | 0 | 44,100 |
| 2024-02-22 | 0 | 86,800 | 0 | 51,400 | 0 | 35,400 |
| 2024-02-16 | 0 | 84,800 | 0 | 51,200 | 0 | 33,600 |
| 2024-02-09 | 0 | 57,800 | 0 | 30,900 | 0 | 26,900 |
| 2024-02-02 | 0 | 58,800 | 0 | 31,600 | 0 | 27,200 |
| 2024-01-26 | 0 | 58,300 | 0 | 30,500 | 0 | 27,800 |
| 2024-01-19 | 0 | 43,200 | 0 | 15,500 | 0 | 27,700 |
| 2024-01-12 | 0 | 46,300 | 0 | 18,600 | 0 | 27,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 16:00 | Ｇ－ブロードマインド | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241113 | 16:00 | Ｇ－ブロードマインド | 2025年３月期第２四半期（中間期）決算説明資料 |
| 20241113 | 16:00 | Ｇ－ブロードマインド | 特別損失の計上に関するお知らせ |
| 20240813 | 16:00 | Ｇ－ブロードマインド | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240813 | 16:00 | Ｇ－ブロードマインド | 2025年３月期第１四半期決算説明資料 |
| 20240628 | 17:30 | Ｇ－ブロードマインド | 支配株主等（その他の関係会社）に関する事項について |
| 20240628 | 16:00 | Ｇ－ブロードマインド | 事業計画及び成長可能性に関する説明資料 |
| 20240628 | 16:00 | Ｇ－ブロードマインド | (訂正・数値データ訂正)「2024年３月期 決算短信〔日本基準〕（連結）」の 一部訂正について |
| 20240424 | 15:00 | Ｇ－ブロードマインド | 上場維持基準への適合に関するお知らせ |
| 20240416 | 16:00 | Ｇ－ブロードマインド | 事業計画及び成長可能性に関する説明資料 |
| 20240322 | 17:00 | Ｇ－ブロードマインド | 主要株主の異動に関するお知らせ |
| 20240322 | 17:00 | Ｇ－ブロードマインド | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20240305 | 15:00 | Ｇ－ブロードマインド | 配当方針の変更に関するお知らせ |
| 20240305 | 15:00 | Ｇ－ブロードマインド | 中期経営計画の策定に関するお知らせ |
| 20240213 | 16:00 | Ｇ－ブロードマインド | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 16:00 | Ｇ－ブロードマインド | 2024年３月期第３四半期決算説明資料 |
| 20240213 | 16:00 | Ｇ－ブロードマインド | 連結業績予想及び配当予想の修正に関するお知らせ |
| 20240213 | 16:00 | Ｇ－ブロードマインド | 中期経営計画の達成状況に関するお知らせ |
| 20240213 | 16:00 | Ｇ－ブロードマインド | 自己株式の取得結果および取得終了に関するお知らせ |
| 20240201 | 15:00 | Ｇ－ブロードマインド | 自己株式の取得状況に関するお知らせ |
| 20240119 | 16:00 | Ｇ－ブロードマインド | セブン保険ショップの事業譲受に関する補足説明資料 |
| 20240119 | 16:00 | Ｇ－ブロードマインド | （開示事項の経過）株式会社セブン・フィナンシャルサービス運営 「セブン保険ショップ」の事業譲受けに関する譲渡契約締結のお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7343 | 1 | ブロードマインド株式会社 | 2024-12-21 23:28:32 |
| 7343 | 2 | 「IR INFOナビ」に当社代表・伊藤のインタビューが掲載されました｜ブロードマインド株式会社 事業概要と成長戦略に関するIRインタビュー – ブロードマインド株式会社 | 2024-12-21 00:29:10 |
| 7343 | 2 | 「マイナビニュース」掲載されました｜投資家、「投資詐欺に遭ったことがある」人の多くがSNS上で情報収集 – ブロードマインド株式会社 | 2024-10-18 12:28:37 |
| 7343 | 2 | 【IR】サイトリニューアル – ブロードマインド株式会社 | 2024-08-23 03:30:34 |
| 7343 | 2 | 【IR】投資勉強会・IRセミナーのアーカイブご視聴いただけます＠神戸投資勉強会オンライン – ブロードマインド株式会社 | 2024-08-20 12:32:31 |
| 7343 | 2 | 株主・投資家の皆様へ – ブロードマインド株式会社 | 2024-08-05 19:28:21 |
| 7343 | 2 | 【IR】アナリストレポート更新のお知らせ | ブロードマインド株式会社 | 2024-07-09 18:30:33 |
| 7343 | 2 | 【IR】8/14(水)20時～ 投資勉強会・IRセミナー 予約開始しました＠オンライン | ブロードマインド株式会社 | 2024-07-08 16:30:01 |
| 7343 | 2 | 経営情報 – ブロードマインド株式会社 | 2024-06-18 08:49:12 |
| 7343 | 2 | IRに関するよくあるご質問 – ブロードマインド株式会社 | 2024-06-18 08:49:11 |