| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 1,460 | 1,489 | 1,460 | 1,470 | 500 | -30 | 98% | 101% | 5% | ▼▼▼ | 98% | 105% | 105% | 92% | 100% |
| 20241003 | 1,480 | 1,480 | 1,450 | 1,450 | 200 | -20 | 99% | 98% | 40% | ▼▼▼▼ | 102% | 107% | 107% | 91% | 100% |
| 20241004 | 1,450 | 1,480 | 1,450 | 1,480 | 300 | 30 | 102% | 102% | 150% | ▲ | 106% | 111% | 114% | 93% | 102% |
| 20241007 | 1,390 | 1,528 | 1,390 | 1,470 | 47,500 | -10 | 99% | 106% | 15833% | ▼ | 104% | 103% | 114% | 93% | 101% |
| 20241008 | 1,450 | 1,515 | 1,420 | 1,515 | 1,600 | 45 | 103% | 104% | 3% | ▲ | 103% | 98% | 111% | 96% | 104% |
| 20241009 | 1,501 | 1,547 | 1,501 | 1,547 | 500 | 32 | 102% | 103% | 31% | ▲▲ | 103% | 96% | 110% | 98% | 107% |
| 20241015 | 1,507 | 1,545 | 1,507 | 1,545 | 800 | -2 | 100% | 103% | 160% | ▼ | 98% | 100% | 110% | 98% | 107% |
| 20241016 | 1,511 | 1,511 | 1,488 | 1,488 | 2,600 | -57 | 96% | 98% | 325% | ▼▼ | 100% | 104% | 114% | 94% | 103% |
| 20241017 | 1,458 | 1,488 | 1,458 | 1,464 | 1,000 | -24 | 98% | 100% | 38% | ▼▼▼ | 100% | 106% | 116% | 93% | 101% |
| 20241021 | 1,437 | 1,438 | 1,437 | 1,438 | 300 | -26 | 98% | 100% | 30% | ▼▼▼▼ | 100% | 106% | 116% | 91% | 100% |
| 20241022 | 1,444 | 1,444 | 1,443 | 1,443 | 400 | 5 | 100% | 100% | 133% | ▲ | 107% | 110% | 119% | 91% | 100% |
| 20241023 | 1,413 | 1,518 | 1,413 | 1,518 | 1,000 | 75 | 105% | 107% | 250% | ▲▲ | 99% | 103% | 111% | 96% | 106% |
| 20241024 | 1,512 | 1,539 | 1,502 | 1,503 | 2,900 | -15 | 99% | 99% | 290% | ▼ | 101% | 97% | 111% | 95% | 105% |
| 20241025 | 1,514 | 1,539 | 1,510 | 1,529 | 9,900 | 26 | 102% | 101% | 341% | ▲ | 99% | 98% | 110% | 97% | 106% |
| 20241028 | 1,529 | 1,537 | 1,461 | 1,516 | 1,200 | -13 | 99% | 99% | 12% | ▼ | 101% | 103% | 109% | 97% | 105% |
| 20241029 | 1,537 | 1,550 | 1,537 | 1,550 | 9,900 | 34 | 102% | 101% | 825% | ▲ | 95% | 103% | 108% | 100% | 108% |
| 20241030 | 1,548 | 1,548 | 1,468 | 1,468 | 4,700 | -82 | 95% | 95% | 47% | ▼ | 100% | 109% | 114% | 95% | 102% |
| 20241031 | 1,468 | 1,468 | 1,468 | 1,468 | 100 | 0 | 100% | 100% | 2% | -- | 106% | 118% | 119% | 95% | 102% |
| 20241101 | 1,412 | 1,492 | 1,412 | 1,492 | 8,000 | 24 | 102% | 106% | 8000% | ▲ | 106% | 111% | 113% | 96% | 104% |
| 20241105 | 1,492 | 1,675 | 1,492 | 1,580 | 9,300 | 88 | 106% | 106% | 116% | ▲▲ | 104% | 105% | 107% | 100% | 110% |
| 20241106 | 1,540 | 1,599 | 1,531 | 1,599 | 700 | 19 | 101% | 104% | 8% | ▲▲▲ | 103% | 106% | 106% | 100% | 111% |
| 20241107 | 1,559 | 1,599 | 1,559 | 1,599 | 200 | 0 | 100% | 103% | 29% | -- | 109% | 109% | 108% | 100% | 111% |
| 20241108 | 1,519 | 1,660 | 1,519 | 1,660 | 1,900 | 61 | 104% | 109% | 950% | ▲ | 94% | 97% | 97% | 100% | 115% |
| 20241111 | 1,695 | 1,700 | 1,601 | 1,601 | 9,500 | -59 | 96% | 94% | 500% | ▼ | 98% | 100% | 101% | 96% | 111% |
| 20241112 | 1,636 | 1,636 | 1,610 | 1,610 | 200 | 9 | 101% | 98% | 2% | ▲ | 105% | 107% | 105% | 97% | 112% |
| 20241113 | 1,570 | 1,650 | 1,570 | 1,650 | 300 | 40 | 102% | 105% | 150% | ▲▲ | 100% | 102% | 100% | 99% | 115% |
| 20241114 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 100% | 99% | 115% |
| 20241118 | 1,639 | 1,639 | 1,639 | 1,639 | 100 | -11 | 99% | 100% | 100% | ▼ | 100% | 103% | 109% | 99% | 114% |
| 20241120 | 1,599 | 1,599 | 1,599 | 1,599 | 100 | -40 | 98% | 100% | 100% | ▼▼ | 102% | 101% | 106% | 96% | 111% |
| 20241121 | 1,639 | 1,679 | 1,639 | 1,679 | 500 | 80 | 105% | 102% | 500% | ▲ | 98% | 98% | 105% | 100% | 116% |
| 20241122 | 1,674 | 1,674 | 1,640 | 1,640 | 200 | -39 | 98% | 98% | 40% | ▼ | 102% | 103% | 109% | 98% | 112% |
| 20241125 | 1,601 | 1,637 | 1,574 | 1,637 | 300 | -3 | 100% | 102% | 150% | ▼▼ | 103% | 103% | 116% | 97% | 112% |
| 20241126 | 1,597 | 1,648 | 1,597 | 1,648 | 1,700 | 11 | 101% | 103% | 567% | ▲ | 100% | 100% | 112% | 98% | 112% |
| 20241127 | 1,648 | 1,648 | 1,648 | 1,648 | 400 | 0 | 100% | 100% | 24% | -- | 100% | 100% | 112% | 98% | 112% |
| 20241128 | 1,647 | 1,647 | 1,647 | 1,647 | 100 | -1 | 100% | 100% | 25% | ▼ | 102% | 102% | 115% | 98% | 112% |
| 20241129 | 1,607 | 1,646 | 1,607 | 1,646 | 700 | -1 | 100% | 102% | 700% | ▼▼ | 100% | 100% | 112% | 98% | 112% |
| 20241202 | 1,646 | 1,646 | 1,646 | 1,646 | 100 | 0 | 100% | 100% | 14% | -- | 100% | 100% | 112% | 98% | 112% |
| 20241203 | 1,645 | 1,645 | 1,645 | 1,645 | 100 | -1 | 100% | 100% | 100% | ▼ | 100% | 100% | 113% | 98% | 110% |
| 20241204 | 1,640 | 1,640 | 1,640 | 1,640 | 4,100 | -5 | 100% | 100% | 4100% | ▼▼ | 101% | 101% | 113% | 98% | 104% |
| 20241205 | 1,630 | 1,640 | 1,630 | 1,640 | 900 | 0 | 100% | 101% | 22% | -- | 100% | 98% | 113% | 98% | 103% |
| 20241206 | 1,640 | 1,640 | 1,640 | 1,640 | 300 | 0 | 100% | 100% | 33% | -- | 100% | 106% | 110% | 98% | 103% |
| 20241209 | 1,640 | 1,640 | 1,640 | 1,640 | 3,100 | 0 | 100% | 100% | 1033% | -- | 100% | 106% | 108% | 98% | 103% |
| 20241212 | 1,640 | 1,640 | 1,640 | 1,640 | 300 | 0 | 100% | 100% | 10% | -- | 100% | 108% | 0% | 98% | 103% |
| 20241216 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | -40 | 98% | 100% | 67% | ▼ | 100% | 109% | 0% | 95% | 100% |
| 20241217 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 0 | 100% | 100% | 500% | -- | 109% | 110% | 0% | 95% | 100% |
| 20241218 | 1,599 | 1,750 | 1,599 | 1,739 | 5,500 | 139 | 109% | 109% | 550% | ▲ | 100% | 107% | 0% | 100% | 109% |
| 20241219 | 1,727 | 1,727 | 1,727 | 1,727 | 100 | -12 | 99% | 100% | 2% | ▼ | 98% | 107% | 0% | 99% | 108% |
| 20241220 | 1,729 | 1,729 | 1,689 | 1,689 | 1,200 | -38 | 98% | 98% | 1200% | ▼▼ | 106% | 109% | 0% | 97% | 106% |
| 20241223 | 1,656 | 1,750 | 1,656 | 1,750 | 3,400 | 61 | 104% | 106% | 283% | ▲ | 100% | 101% | 0% | 100% | 109% |
| 20241224 | 1,750 | 1,751 | 1,686 | 1,751 | 2,700 | 1 | 100% | 100% | 79% | ▲▲ | 108% | 0% | 0% | 100% | 109% |
| 20241225 | 1,711 | 1,850 | 1,711 | 1,849 | 15,400 | 98 | 106% | 108% | 570% | ▲▲▲ | 100% | 0% | 0% | 100% | 116% |
| 20241226 | 1,809 | 1,809 | 1,809 | 1,809 | 100 | -40 | 98% | 100% | 1% | ▼ | 100% | 0% | 0% | 98% | 113% |
| 20241227 | 1,769 | 1,769 | 1,769 | 1,769 | 100 | -40 | 98% | 100% | 100% | ▼▼ | % | % | % | 96% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0 | 214,000 | 0 | 158,300 | 0 | 55,700 |
| 2024-12-13 | 0 | 233,800 | 0 | 157,100 | 0 | 76,700 |
| 2024-12-06 | 0 | 233,300 | 0 | 159,700 | 0 | 73,600 |
| 2024-11-29 | 0 | 233,000 | 0 | 163,000 | 0 | 70,000 |
| 2024-11-22 | 0 | 232,500 | 0 | 161,500 | 0 | 71,000 |
| 2024-11-15 | 0 | 232,200 | 0 | 161,200 | 0 | 71,000 |
| 2024-11-08 | 0 | 230,700 | 0 | 159,100 | 0 | 71,600 |
| 2024-11-01 | 0 | 233,000 | 0 | 158,500 | 0 | 74,500 |
| 2024-10-25 | 0 | 245,700 | 0 | 172,900 | 0 | 72,800 |
| 2024-10-18 | 0 | 250,000 | 0 | 171,100 | 0 | 78,900 |
| 2024-10-11 | 0 | 241,500 | 0 | 163,700 | 0 | 77,800 |
| 2024-10-04 | 0 | 242,800 | 0 | 167,100 | 0 | 75,700 |
| 2024-09-27 | 0 | 242,700 | 0 | 166,800 | 0 | 75,900 |
| 2024-09-20 | 0 | 241,200 | 0 | 164,600 | 0 | 76,600 |
| 2024-09-13 | 0 | 236,300 | 0 | 160,500 | 0 | 75,800 |
| 2024-09-06 | 0 | 232,400 | 0 | 157,400 | 0 | 75,000 |
| 2024-08-30 | 0 | 237,200 | 0 | 158,100 | 0 | 79,100 |
| 2024-08-23 | 0 | 239,700 | 0 | 159,900 | 0 | 79,800 |
| 2024-08-16 | 0 | 239,200 | 0 | 159,900 | 0 | 79,300 |
| 2024-08-09 | 0 | 239,600 | 0 | 159,900 | 0 | 79,700 |
| 2024-08-02 | 0 | 248,300 | 0 | 185,400 | 0 | 62,900 |
| 2024-07-26 | 0 | 248,300 | 0 | 185,400 | 0 | 62,900 |
| 2024-07-19 | 0 | 248,000 | 0 | 185,000 | 0 | 63,000 |
| 2024-07-12 | 0 | 248,000 | 0 | 185,000 | 0 | 63,000 |
| 2024-07-05 | 0 | 246,800 | 0 | 183,800 | 0 | 63,000 |
| 2024-06-28 | 0 | 246,300 | 0 | 183,500 | 0 | 62,800 |
| 2024-06-21 | 0 | 245,800 | 0 | 182,200 | 0 | 63,600 |
| 2024-06-14 | 0 | 246,700 | 0 | 177,700 | 0 | 69,000 |
| 2024-06-07 | 0 | 253,200 | 0 | 177,700 | 0 | 75,500 |
| 2024-05-31 | 0 | 253,200 | 0 | 177,700 | 0 | 75,500 |
| 2024-05-24 | 0 | 251,500 | 0 | 177,600 | 0 | 73,900 |
| 2024-05-17 | 0 | 253,300 | 0 | 180,100 | 0 | 73,200 |
| 2024-05-10 | 0 | 253,100 | 0 | 179,900 | 0 | 73,200 |
| 2024-05-02 | 0 | 253,200 | 0 | 179,900 | 0 | 73,300 |
| 2024-04-26 | 0 | 254,700 | 0 | 179,800 | 0 | 74,900 |
| 2024-04-19 | 0 | 253,800 | 0 | 179,300 | 0 | 74,500 |
| 2024-04-12 | 0 | 253,700 | 0 | 179,300 | 0 | 74,400 |
| 2024-04-05 | 0 | 253,300 | 0 | 179,300 | 0 | 74,000 |
| 2024-03-29 | 0 | 253,800 | 0 | 179,900 | 0 | 73,900 |
| 2024-03-22 | 0 | 253,700 | 0 | 179,700 | 0 | 74,000 |
| 2024-03-15 | 0 | 253,700 | 0 | 179,700 | 0 | 74,000 |
| 2024-03-08 | 0 | 254,000 | 0 | 180,100 | 0 | 73,900 |
| 2024-03-01 | 0 | 253,700 | 0 | 179,700 | 0 | 74,000 |
| 2024-02-22 | 0 | 250,300 | 0 | 177,000 | 0 | 73,300 |
| 2024-02-16 | 0 | 249,500 | 0 | 178,600 | 0 | 70,900 |
| 2024-02-09 | 0 | 250,400 | 0 | 178,500 | 0 | 71,900 |
| 2024-02-02 | 0 | 250,000 | 0 | 178,500 | 0 | 71,500 |
| 2024-01-26 | 0 | 250,800 | 0 | 178,400 | 0 | 72,400 |
| 2024-01-19 | 0 | 250,200 | 0 | 178,300 | 0 | 71,900 |
| 2024-01-12 | 0 | 249,800 | 0 | 178,200 | 0 | 71,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-09 | Susquehanna Pacific Pty Ltd | 2,500 | 22.00% | ▲ | 1,552 | 1,615 | 1,528 | 1,615 | 30,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241225 | 16:30 | Ｇ－ＢＣＣ | 取締役及び監査役の再任に関するお知らせ |
| 20241220 | 15:30 | Ｇ－ＢＣＣ | 大阪府高石市における「高石健幸リビング・ラボ」事業の管理運営業務の終了のお知らせ |
| 20241216 | 11:00 | Ｇ－ＢＣＣ | 事業計画及び成長可能性に関する事項 |
| 20241206 | 17:00 | Ｇ－ＢＣＣ | 2024年９月期 決算説明資料 |
| 20241015 | 12:00 | Ｇ－ＢＣＣ | 通期業績予想の修正に関するお知らせ |
| 20240809 | 16:00 | Ｇ－ＢＣＣ | 2024年９月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20240809 | 16:00 | Ｇ－ＢＣＣ | 2024年9月期第3四半期 決算補足説明資料 |
| 20240701 | 13:30 | Ｇ－ＢＣＣ | 経済産業省「リスキリングを通じたキャリアアップ支援事業」採択のお知らせ |
| 20240529 | 17:00 | Ｇ－ＢＣＣ | 2024年9月期第2四半期 決算説明資料 |
| 20240322 | 16:45 | Ｇ－ＢＣＣ | 経済産業省令和４年度補正「地域新成長産業創出促進事業費補助金（地域ＤＸ促進環境整備事業）地域ＤＸ支援活動型」における補助金確定額のお知らせ |
| 20240216 | 15:00 | Ｇ－ＢＣＣ | 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ |
| 20240214 | 16:00 | Ｇ－ＢＣＣ | 2024年９月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240214 | 16:00 | Ｇ－ＢＣＣ | 2024年9月期第１四半期 決算補足説明資料 |
| 20240117 | 12:00 | Ｇ－ＢＣＣ | 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 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100Q0DU | 350 | 2023-01-24 15:39 | BCC株式会社 | 干場 艶子 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7376 | 1 | BCC株式会社 | 2024-12-30 22:27:26 |
| 7376 | 2 | 株主・投資家の皆さまへ | BCC株式会社 | 2024-06-15 02:59:48 |
| 7376 | 2 | 免責事項 | BCC株式会社 | 2024-06-14 21:07:42 |
| 7376 | 2 | ディスクロージャーポリシー | BCC株式会社 | 2024-06-14 21:07:41 |
| 7376 | 2 | 電子公告 | BCC株式会社 | 2024-06-14 21:07:40 |
| 7376 | 2 | IRに関するよくあるお問い合わせ | BCC株式会社 | 2024-06-14 21:07:39 |
| 7376 | 2 | IRカレンダー | BCC株式会社 | 2024-06-14 21:07:38 |
| 7376 | 2 | 株式情報 | BCC株式会社 | 2024-06-14 21:07:37 |
| 7376 | 2 | 株主総会関連資料 | BCC株式会社 | 2024-06-14 21:07:36 |
| 7376 | 2 | 適時開示情報 | BCC株式会社 | 2024-06-14 21:07:34 |