| 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 | 5,770 | 5,770 | 5,540 | 5,540 | 34,700 | -170 | 97% | 96% | 85% | ▼ | 99% | 104% | 104% | 97% | 107% |
| 20240925 | 5,610 | 5,610 | 5,500 | 5,530 | 25,900 | -10 | 100% | 99% | 75% | ▼▼ | 103% | 97% | 101% | 97% | 107% |
| 20240926 | 5,560 | 5,700 | 5,450 | 5,700 | 36,700 | 170 | 103% | 103% | 142% | ▲ | 101% | 95% | 95% | 100% | 110% |
| 20240927 | 5,700 | 5,770 | 5,650 | 5,770 | 39,100 | 70 | 101% | 101% | 107% | ▲▲ | 102% | 99% | 94% | 100% | 111% |
| 20240930 | 5,720 | 5,890 | 5,710 | 5,850 | 43,600 | 80 | 101% | 102% | 112% | ▲▲▲ | 97% | 106% | 95% | 100% | 113% |
| 20241001 | 5,580 | 5,580 | 5,340 | 5,390 | 77,600 | -460 | 92% | 97% | 178% | ▼ | 101% | 110% | 92% | 92% | 104% |
| 20241002 | 5,350 | 5,480 | 5,230 | 5,390 | 60,400 | 0 | 100% | 101% | 78% | -- | 98% | 106% | 83% | 92% | 104% |
| 20241003 | 5,520 | 5,520 | 5,380 | 5,420 | 44,200 | 30 | 101% | 98% | 73% | ▲ | 102% | 105% | 81% | 93% | 105% |
| 20241004 | 5,580 | 5,990 | 5,570 | 5,690 | 124,100 | 270 | 105% | 102% | 281% | ▲▲ | 102% | 97% | 79% | 97% | 110% |
| 20241007 | 5,750 | 5,960 | 5,710 | 5,890 | 68,000 | 200 | 104% | 102% | 55% | ▲▲▲ | 100% | 95% | 80% | 100% | 114% |
| 20241008 | 5,700 | 5,780 | 5,620 | 5,720 | 64,600 | -170 | 97% | 100% | 95% | ▼ | 101% | 93% | 78% | 97% | 110% |
| 20241009 | 5,760 | 5,910 | 5,760 | 5,840 | 39,200 | 120 | 102% | 101% | 61% | ▲ | 95% | 90% | 76% | 99% | 113% |
| 20241010 | 5,890 | 5,930 | 5,530 | 5,590 | 46,200 | -250 | 96% | 95% | 118% | ▼ | 98% | 89% | 81% | 95% | 108% |
| 20241011 | 5,500 | 5,550 | 5,410 | 5,410 | 47,300 | -180 | 97% | 98% | 102% | ▼▼ | 100% | 85% | 83% | 92% | 102% |
| 20241015 | 5,390 | 5,450 | 5,300 | 5,370 | 44,900 | -40 | 99% | 100% | 95% | ▼▼▼ | 100% | 85% | 83% | 91% | 101% |
| 20241016 | 5,300 | 5,410 | 5,250 | 5,320 | 49,700 | -50 | 99% | 100% | 111% | ▼▼▼▼ | 97% | 90% | 82% | 90% | 100% |
| 20241017 | 5,050 | 5,060 | 4,795 | 4,910 | 176,700 | -410 | 92% | 97% | 356% | ▼▼▼▼▼ | 97% | 97% | 98% | 83% | 100% |
| 20241018 | 4,700 | 4,815 | 4,550 | 4,565 | 213,600 | -345 | 93% | 97% | 121% | ▼▼▼▼▼▼ | 98% | 94% | 102% | 78% | 100% |
| 20241021 | 4,560 | 4,590 | 4,435 | 4,450 | 148,400 | -115 | 97% | 98% | 69% | ▼▼▼▼▼▼▼ | 100% | 94% | 103% | 76% | 100% |
| 20241022 | 4,500 | 4,550 | 4,425 | 4,505 | 88,000 | 55 | 101% | 100% | 59% | ▲ | 101% | 99% | 103% | 76% | 101% |
| 20241023 | 4,510 | 4,625 | 4,435 | 4,540 | 64,300 | 35 | 101% | 101% | 73% | ▲▲ | 97% | 102% | 108% | 77% | 102% |
| 20241024 | 4,400 | 4,400 | 4,220 | 4,280 | 123,600 | -260 | 94% | 97% | 192% | ▼ | 98% | 104% | 113% | 73% | 100% |
| 20241025 | 4,210 | 4,345 | 4,105 | 4,105 | 111,800 | -175 | 96% | 98% | 90% | ▼▼ | 103% | 101% | 116% | 70% | 100% |
| 20241028 | 4,125 | 4,260 | 4,105 | 4,245 | 43,100 | 140 | 103% | 103% | 39% | ▲ | 106% | 94% | 113% | 72% | 103% |
| 20241029 | 4,235 | 4,480 | 4,195 | 4,475 | 59,400 | 230 | 105% | 106% | 138% | ▲▲ | 99% | 87% | 108% | 76% | 109% |
| 20241030 | 4,405 | 4,430 | 4,345 | 4,375 | 40,000 | -100 | 98% | 99% | 67% | ▼ | 96% | 89% | 110% | 74% | 107% |
| 20241031 | 4,325 | 4,360 | 4,165 | 4,165 | 67,000 | -210 | 95% | 96% | 168% | ▼▼ | 98% | 94% | 118% | 71% | 101% |
| 20241101 | 4,065 | 4,115 | 3,950 | 3,970 | 67,200 | -195 | 95% | 98% | 100% | ▼▼▼ | 96% | 98% | 127% | 67% | 100% |
| 20241105 | 3,975 | 4,025 | 3,735 | 3,830 | 107,000 | -140 | 96% | 96% | 159% | ▼▼▼▼ | 99% | 104% | 140% | 65% | 100% |
| 20241106 | 3,770 | 3,795 | 3,700 | 3,730 | 97,900 | -100 | 97% | 99% | 91% | ▼▼▼▼▼ | 101% | 103% | 145% | 64% | 100% |
| 20241107 | 3,800 | 3,915 | 3,765 | 3,835 | 65,300 | 105 | 103% | 101% | 67% | ▲ | 100% | 101% | 143% | 66% | 103% |
| 20241108 | 3,850 | 3,930 | 3,765 | 3,840 | 62,300 | 5 | 100% | 100% | 95% | ▲▲ | 101% | 119% | 153% | 69% | 103% |
| 20241111 | 3,860 | 3,925 | 3,790 | 3,900 | 49,200 | 60 | 102% | 101% | 79% | ▲▲▲ | 98% | 115% | 147% | 72% | 105% |
| 20241112 | 4,020 | 4,020 | 3,895 | 3,925 | 79,600 | 25 | 101% | 98% | 162% | ▲▲▲▲ | 100% | 120% | 153% | 73% | 105% |
| 20241113 | 3,855 | 3,950 | 3,800 | 3,860 | 65,100 | -65 | 98% | 100% | 82% | ▼ | 102% | 120% | 154% | 73% | 103% |
| 20241114 | 3,820 | 4,000 | 3,790 | 3,890 | 128,400 | 30 | 101% | 102% | 197% | ▲ | 100% | 104% | 129% | 79% | 104% |
| 20241115 | 4,590 | 4,590 | 4,590 | 4,590 | 31,800 | 700 | 118% | 100% | 25% | ▲▲ | 104% | 107% | 132% | 100% | 123% |
| 20241118 | 4,475 | 4,890 | 4,475 | 4,635 | 285,400 | 45 | 101% | 104% | 897% | ▲▲▲ | 95% | 97% | 124% | 100% | 124% |
| 20241119 | 4,775 | 4,775 | 4,485 | 4,530 | 96,900 | -105 | 98% | 95% | 34% | ▼ | 99% | 101% | 128% | 98% | 121% |
| 20241120 | 4,600 | 4,680 | 4,500 | 4,575 | 57,800 | 45 | 101% | 99% | 60% | ▲ | 103% | 97% | 127% | 99% | 123% |
| 20241121 | 4,645 | 4,815 | 4,590 | 4,770 | 65,200 | 195 | 104% | 103% | 113% | ▲▲ | 92% | 91% | 120% | 100% | 128% |
| 20241122 | 4,935 | 4,935 | 4,535 | 4,560 | 108,500 | -210 | 96% | 92% | 166% | ▼ | 100% | 103% | 121% | 96% | 122% |
| 20241125 | 4,645 | 4,740 | 4,580 | 4,625 | 57,400 | 65 | 101% | 100% | 53% | ▲ | 96% | 110% | 122% | 97% | 124% |
| 20241126 | 4,610 | 4,610 | 4,385 | 4,420 | 56,500 | -205 | 96% | 96% | 98% | ▼ | 102% | 119% | 127% | 93% | 118% |
| 20241127 | 4,420 | 4,510 | 4,245 | 4,510 | 53,100 | 90 | 102% | 102% | 94% | ▲ | 98% | 121% | 124% | 95% | 121% |
| 20241128 | 4,550 | 4,620 | 4,380 | 4,480 | 57,300 | -30 | 99% | 98% | 108% | ▼ | 103% | 119% | 122% | 94% | 120% |
| 20241129 | 4,620 | 4,895 | 4,575 | 4,780 | 104,600 | 300 | 107% | 103% | 183% | ▲ | 109% | 127% | 121% | 100% | 128% |
| 20241202 | 4,640 | 5,100 | 4,640 | 5,050 | 155,100 | 270 | 106% | 109% | 148% | ▲▲ | 99% | 110% | 105% | 100% | 135% |
| 20241203 | 5,350 | 5,430 | 5,250 | 5,270 | 134,300 | 220 | 104% | 99% | 87% | ▲▲▲ | 106% | 109% | 109% | 100% | 141% |
| 20241204 | 5,170 | 5,580 | 5,160 | 5,500 | 106,700 | 230 | 104% | 106% | 79% | ▲▲▲▲ | 101% | 104% | 104% | 100% | 143% |
| 20241205 | 5,410 | 5,650 | 5,410 | 5,480 | 89,100 | -20 | 100% | 101% | 84% | ▼ | 106% | 100% | 101% | 100% | 143% |
| 20241206 | 5,580 | 5,910 | 5,500 | 5,900 | 128,300 | 420 | 108% | 106% | 144% | ▲ | 95% | 95% | 0% | 100% | 153% |
| 20241209 | 5,850 | 5,950 | 5,580 | 5,580 | 107,400 | -320 | 95% | 95% | 84% | ▼ | 99% | 98% | 0% | 95% | 145% |
| 20241210 | 5,670 | 5,910 | 5,630 | 5,630 | 81,800 | 50 | 101% | 99% | 76% | ▲ | 100% | 100% | 0% | 95% | 146% |
| 20241211 | 5,550 | 5,670 | 5,510 | 5,530 | 67,500 | -100 | 98% | 100% | 83% | ▼ | 101% | 101% | 0% | 94% | 142% |
| 20241212 | 5,510 | 5,600 | 5,470 | 5,580 | 58,200 | 50 | 101% | 101% | 86% | ▲ | 95% | 97% | 0% | 95% | 126% |
| 20241213 | 5,780 | 5,780 | 5,420 | 5,490 | 87,300 | -90 | 98% | 95% | 150% | ▼ | 102% | 103% | 0% | 93% | 124% |
| 20241216 | 5,430 | 5,640 | 5,340 | 5,560 | 78,900 | 70 | 101% | 102% | 90% | ▲ | 98% | 101% | 0% | 94% | 126% |
| 20241217 | 5,550 | 5,660 | 5,400 | 5,460 | 82,700 | -100 | 98% | 98% | 105% | ▼ | 101% | 0% | 0% | 93% | 124% |
| 20241218 | 5,520 | 5,750 | 5,480 | 5,580 | 88,400 | 120 | 102% | 101% | 107% | ▲ | 102% | 0% | 0% | 95% | 126% |
| 20241219 | 5,490 | 5,670 | 5,490 | 5,620 | 38,500 | 40 | 101% | 102% | 44% | ▲▲ | 101% | 0% | 0% | 95% | 127% |
| 20241220 | 5,570 | 5,640 | 5,520 | 5,620 | 63,800 | 0 | 100% | 101% | 166% | -- | % | % | % | 95% | 127% |
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 | 83,500 | 0 | 40,600 | 0 | 42,900 |
| 2024-12-06 | 0 | 83,600 | 0 | 41,100 | 0 | 42,500 |
| 2024-11-29 | 0 | 93,400 | 0 | 47,200 | 0 | 46,200 |
| 2024-11-22 | 0 | 97,900 | 0 | 48,000 | 0 | 49,900 |
| 2024-11-15 | 200 | 109,400 | 200 | 47,900 | 0 | 61,500 |
| 2024-11-08 | 0 | 76,200 | 0 | 39,700 | 0 | 36,500 |
| 2024-11-01 | 0 | 80,700 | 0 | 39,000 | 0 | 41,700 |
| 2024-10-25 | 0 | 78,700 | 0 | 38,800 | 0 | 39,900 |
| 2024-10-18 | 0 | 97,100 | 0 | 56,800 | 0 | 40,300 |
| 2024-10-11 | 0 | 92,700 | 0 | 56,100 | 0 | 36,600 |
| 2024-10-04 | 0 | 91,200 | 0 | 56,000 | 0 | 35,200 |
| 2024-09-27 | 0 | 99,400 | 0 | 64,000 | 0 | 35,400 |
| 2024-09-20 | 0 | 100,600 | 0 | 63,600 | 0 | 37,000 |
| 2024-09-13 | 0 | 98,200 | 0 | 61,600 | 0 | 36,600 |
| 2024-09-06 | 0 | 95,100 | 0 | 62,200 | 0 | 32,900 |
| 2024-08-30 | 100 | 94,000 | 100 | 58,600 | 0 | 35,400 |
| 2024-08-23 | 0 | 91,400 | 0 | 58,600 | 0 | 32,800 |
| 2024-08-16 | 1,300 | 77,900 | 1,300 | 55,700 | 0 | 22,200 |
| 2024-08-09 | 0 | 53,100 | 0 | 27,900 | 0 | 25,200 |
| 2024-08-02 | 0 | 51,500 | 0 | 25,200 | 0 | 26,300 |
| 2024-07-26 | 0 | 37,200 | 0 | 14,100 | 0 | 23,100 |
| 2024-07-19 | 100 | 37,200 | 100 | 13,800 | 0 | 23,400 |
| 2024-07-12 | 100 | 32,000 | 100 | 13,600 | 0 | 18,400 |
| 2024-07-05 | 100 | 31,200 | 100 | 14,400 | 0 | 16,800 |
| 2024-06-28 | 0 | 34,900 | 0 | 15,300 | 0 | 19,600 |
| 2024-06-21 | 0 | 39,400 | 0 | 17,300 | 0 | 22,100 |
| 2024-06-14 | 0 | 37,900 | 0 | 19,600 | 0 | 18,300 |
| 2024-06-07 | 0 | 42,700 | 0 | 21,500 | 0 | 21,200 |
| 2024-05-31 | 0 | 44,900 | 0 | 21,300 | 0 | 23,600 |
| 2024-05-24 | 0 | 48,400 | 0 | 20,200 | 0 | 28,200 |
| 2024-05-17 | 0 | 51,100 | 0 | 23,000 | 0 | 28,100 |
| 2024-05-10 | 0 | 162,800 | 0 | 75,700 | 0 | 87,100 |
| 2024-05-02 | 0 | 173,000 | 0 | 76,600 | 0 | 96,400 |
| 2024-04-26 | 0 | 175,000 | 0 | 77,200 | 0 | 97,800 |
| 2024-04-19 | 0 | 191,800 | 0 | 78,300 | 0 | 113,500 |
| 2024-04-12 | 0 | 188,900 | 0 | 82,700 | 0 | 106,200 |
| 2024-04-05 | 0 | 191,900 | 0 | 85,900 | 0 | 106,000 |
| 2024-03-29 | 0 | 185,300 | 0 | 90,400 | 0 | 94,900 |
| 2024-03-22 | 0 | 210,200 | 0 | 104,800 | 0 | 105,400 |
| 2024-03-15 | 0 | 204,800 | 0 | 106,200 | 0 | 98,600 |
| 2024-03-08 | 0 | 200,800 | 0 | 99,000 | 0 | 101,800 |
| 2024-03-01 | 100 | 205,300 | 100 | 98,000 | 0 | 107,300 |
| 2024-02-22 | 100 | 207,900 | 100 | 91,100 | 0 | 116,800 |
| 2024-02-16 | 100 | 182,100 | 100 | 69,100 | 0 | 113,000 |
| 2024-02-09 | 200 | 225,900 | 200 | 73,100 | 0 | 152,800 |
| 2024-02-02 | 0 | 199,200 | 0 | 50,600 | 0 | 148,600 |
| 2024-01-26 | 0 | 194,000 | 0 | 45,700 | 0 | 148,300 |
| 2024-01-19 | 0 | 207,100 | 0 | 64,200 | 0 | 142,900 |
| 2024-01-12 | 0 | 199,100 | 0 | 65,700 | 0 | 133,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-16 | Nomura International plc | 70,100 | 0.47% | ▼ | -3,900 | 4,930 | 5,150 | 4,890 | 5,150 | 327,100 |
| 2024-07-25 | Nomura International plc | 74,000 | 0.50% | ▲ | 1,300 | 3,850 | 4,005 | 3,750 | 3,830 | 56,900 |
| 2024-07-24 | Nomura International plc | 72,700 | 0.49% | ▼ | -12,100 | 3,855 | 3,980 | 3,790 | 3,900 | 64,200 |
| 2024-05-14 | Nomura International plc | 84,800 | 0.58% | ▼ | -4,100 | 2,933 | 3,120 | 2,933 | 3,080 | 75,700 |
| 2024-05-08 | Nomura International plc | 88,900 | 0.60% | ▲ | 1,400 | 2,755 | 2,820 | 2,720 | 2,815 | 29,200 |
| 2024-05-07 | Nomura International plc | 87,500 | 0.59% | ▼ | -1,500 | 2,751 | 2,797 | 2,733 | 2,783 | 19,300 |
| 2024-05-02 | Nomura International plc | 89,000 | 0.60% | ▲ | 2,900 | 2,777 | 2,830 | 2,729 | 2,735 | 13,500 |
| 2024-04-22 | Nomura International plc | 86,100 | 0.58% | ▼ | -2,700 | 2,630 | 2,740 | 2,623 | 2,706 | 47,600 |
| 2024-04-19 | Nomura International plc | 88,800 | 0.60% | ▲ | 1,400 | 2,663 | 2,671 | 2,560 | 2,580 | 22,300 |
| 2024-04-15 | Nomura International plc | 87,400 | 0.59% | ▼ | -1,800 | 2,628 | 2,699 | 2,581 | 2,654 | 40,200 |
| 2024-04-03 | Nomura International plc | 89,200 | 0.61% | ▲ | 3,700 | 2,799 | 2,822 | 2,700 | 2,761 | 85,700 |
| 2024-03-28 | Nomura International plc | 85,500 | 0.58% | ▼ | -3,000 | 2,844 | 3,020 | 2,844 | 2,983 | 86,100 |
| 2024-03-13 | Nomura International plc | 88,500 | 0.60% | ▲ | 1,300 | 2,892 | 2,907 | 2,823 | 2,828 | 37,600 |
| 2024-03-08 | Nomura International plc | 87,200 | 0.59% | ▼ | -1,200 | 2,761 | 2,828 | 2,761 | 2,819 | 23,400 |
| 2024-03-06 | Nomura International plc | 88,400 | 0.60% | ▲ | 2,100 | 2,764 | 2,855 | 2,764 | 2,790 | 30,800 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UKDC | 350 | 2024-10-22 15:56 | 株式会社 BuySell Technologies | 株式会社ミダスキャピタル | 変更報告書 |
| S100UBUG | 350 | 2024-09-11 16:00 | 株式会社BuySell Technologies | 大石 崇徳 | 変更報告書 |
| S100T8BJ | 350 | 2024-04-05 15:43 | 株式会社 BuySell Technologies | 株式会社ミダスキャピタル | 変更報告書 |
| S100T47H | 350 | 2024-03-25 16:41 | 株式会社 BuySell Technologies | 株式会社ミダスキャピタル | 変更報告書 |
| S100SRJK | 350 | 2024-02-07 15:39 | 株式会社 BuySell Technologies | 株式会社ミダスキャピタル | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7685 | 1 | 株式会社BuySell Technologies（バイセルテクノロジーズ） | 2024-12-21 12:24:44 |
| 7685 | 2 | 免責事項 | 株式会社BuySell Technologies（バイセルテクノロジーズ） | 2024-06-18 19:37:57 |
| 7685 | 2 | ディスクロージャーポリシー | 株式会社BuySell Technologies（バイセルテクノロジーズ） | 2024-06-18 19:37:55 |
| 7685 | 2 | IRに関するお問い合わせ | 株式会社BuySell Technologies（バイセルテクノロジーズ） | 2024-06-18 19:37:53 |
| 7685 | 2 | よくある質問 | 株式会社BuySell Technologies（バイセルテクノロジーズ） | 2024-06-18 19:37:51 |
| 7685 | 2 | アナリスト・カバレッジ | 株式会社BuySell Technologies（バイセルテクノロジーズ） | 2024-06-18 19:37:49 |
| 7685 | 2 | 株価情報 | 株式会社BuySell Technologies（バイセルテクノロジーズ） | 2024-06-18 19:37:47 |
| 7685 | 2 | 株式基本情報 | 株式会社BuySell Technologies（バイセルテクノロジーズ） | 2024-06-18 19:37:46 |
| 7685 | 2 | その他IR資料 | 株式会社BuySell Technologies（バイセルテクノロジーズ） | 2024-06-18 19:37:44 |
| 7685 | 2 | 株主総会関連資料 | 株式会社BuySell Technologies（バイセルテクノロジーズ） | 2024-06-18 19:37:42 |