株式銘柄のスクリーニング「kabuu」(7803--ブシロード)

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
20250310	527	537	516	524	455,700	1	100%	99%	84%	▲	102%	105%	121%	90%	117%
20250311	510	523	486	522	1,118,700	-2	100%	102%	245%	▼	101%	103%	117%	90%	117%
20250312	520	534	514	527	378,900	5	101%	101%	34%	▲	98%	103%	111%	91%	116%
20250313	537	544	522	525	366,800	-2	100%	98%	97%	▼	103%	108%	111%	90%	115%
20250314	519	535	519	535	255,300	10	102%	103%	70%	▲	99%	105%	107%	92%	118%
20250317	539	543	531	535	366,200	0	100%	99%	143%	--	98%	106%	107%	92%	118%
20250318	539	541	526	527	209,400	-8	99%	98%	57%	▼	104%	116%	102%	91%	101%
20250319	533	559	527	555	1,049,000	28	105%	104%	501%	▲	101%	111%	101%	95%	106%
20250321	557	562	549	561	391,400	6	101%	101%	37%	▲▲	99%	106%	99%	96%	107%
20250324	571	581	563	568	606,200	7	101%	99%	155%	▲▲▲	101%	105%	99%	98%	109%
20250325	568	577	566	572	263,400	4	101%	101%	43%	▲▲▲▲	104%	96%	95%	98%	110%
20250326	592	622	580	618	1,797,000	46	108%	104%	682%	▲▲▲▲▲	100%	95%	93%	100%	118%
20250327	608	615	600	607	767,800	-11	98%	100%	43%	▼	99%	95%	93%	98%	116%
20250328	605	605	590	597	459,000	-10	98%	99%	60%	▼▼	97%	91%	96%	97%	114%
20250331	587	590	567	569	692,800	-28	95%	97%	151%	▼▼▼	98%	89%	99%	92%	109%
20250401	579	581	561	568	511,100	-1	100%	98%	74%	▼▼▼▼	101%	89%	100%	92%	109%
20250402	572	582	554	575	450,400	7	101%	101%	88%	▲	99%	101%	107%	93%	110%
20250403	538	555	520	532	897,000	-43	93%	99%	199%	▼	101%	106%	111%	86%	102%
20250404	515	525	487	518	1,754,100	-14	97%	101%	196%	▼▼	102%	108%	115%	84%	100%
20250408	499	526	493	509	1,600,800	-9	98%	102%	91%	▼▼▼	97%	108%	115%	82%	100%
20250409	499	499	471	483	697,700	-26	95%	97%	44%	▼▼▼▼	100%	99%	105%	78%	100%
20250410	546	553	524	546	1,296,700	63	113%	100%	186%	▲	100%	102%	107%	88%	113%
20250411	536	538	512	534	773,900	-12	98%	100%	60%	▼	100%	105%	107%	86%	111%
20250414	538	566	538	538	691,600	4	101%	100%	89%	▲	99%	103%	105%	87%	111%
20250415	545	552	537	538	334,000	0	100%	99%	48%	--	98%	101%	117%	87%	111%
20250416	546	549	534	537	358,900	-1	100%	98%	107%	▼	102%	105%	120%	87%	111%
20250417	533	548	531	545	260,400	8	101%	102%	73%	▲	103%	102%	126%	88%	113%
20250418	546	564	545	564	512,100	19	103%	103%	197%	▲▲	98%	99%	122%	91%	117%
20250421	567	569	548	554	470,800	-10	98%	98%	92%	▼	98%	101%	124%	90%	115%
20250422	556	562	545	547	357,900	-7	99%	98%	76%	▼▼	99%	101%	122%	89%	113%
20250423	565	569	553	557	353,300	10	102%	99%	99%	▲	98%	101%	122%	90%	115%
20250424	565	569	554	554	281,300	-3	99%	98%	80%	▼	101%	101%	124%	91%	115%
20250425	555	576	551	562	636,300	8	101%	101%	226%	▲	99%	97%	123%	94%	116%
20250428	562	570	551	556	381,700	-6	99%	99%	60%	▼	102%	98%	125%	97%	115%
20250430	560	573	554	573	266,400	17	103%	102%	70%	▲	98%	94%	125%	100%	119%
20250501	570	570	556	559	255,500	-14	98%	98%	96%	▼	98%	96%	128%	97%	116%
20250502	557	558	544	547	171,000	-12	98%	98%	67%	▼▼	100%	99%	131%	95%	113%
20250507	547	553	540	547	166,400	0	100%	100%	97%	--	98%	99%	131%	95%	113%
20250508	545	547	531	534	285,200	-13	98%	98%	171%	▼	99%	100%	133%	93%	111%
20250509	538	546	532	535	242,300	1	100%	99%	85%	▲	101%	120%	134%	93%	111%
20250512	532	538	523	535	356,900	0	100%	101%	147%	--	99%	126%	131%	93%	100%
20250513	545	545	533	541	274,300	6	101%	99%	77%	▲	100%	128%	132%	94%	101%
20250514	540	545	527	540	363,600	-1	100%	100%	133%	▼	101%	130%	135%	94%	101%
20250515	530	542	525	537	489,100	-3	99%	101%	135%	▼▼	102%	101%	114%	94%	101%
20250516	625	637	613	637	1,579,300	100	119%	102%	323%	▲	106%	102%	110%	100%	119%
20250519	647	709	646	686	4,666,900	49	108%	106%	296%	▲▲	100%	99%	103%	100%	128%
20250520	686	703	659	689	1,870,000	3	100%	100%	40%	▲▲▲	92%	99%	102%	100%	129%
20250521	681	681	620	625	1,948,100	-64	91%	92%	104%	▼	102%	113%	111%	91%	117%
20250522	621	640	617	634	707,900	9	101%	102%	36%	▲	104%	111%	107%	92%	119%
20250523	634	661	633	658	1,055,300	24	104%	104%	149%	▲▲	99%	104%	0%	96%	123%
20250526	684	699	670	677	1,270,900	19	103%	99%	120%	▲▲▲	99%	105%	0%	98%	127%
20250527	680	684	672	673	322,800	-4	99%	99%	25%	▼	104%	105%	0%	98%	126%
20250528	677	714	675	701	1,332,900	28	104%	104%	413%	▲	98%	101%	0%	100%	131%
20250529	703	703	684	690	618,500	-11	98%	98%	46%	▼	103%	100%	0%	98%	129%
20250530	693	722	689	711	816,200	21	103%	103%	132%	▲	101%	97%	0%	100%	133%
20250602	710	720	704	714	466,200	3	100%	101%	57%	▲▲	99%	95%	0%	100%	134%
20250603	713	717	696	708	387,200	-6	99%	99%	83%	▼	98%	0%	0%	99%	133%
20250604	708	708	688	695	567,900	-13	98%	98%	147%	▼▼	99%	0%	0%	97%	130%
20250605	695	704	690	691	291,100	-4	99%	99%	51%	▼▼▼	97%	0%	0%	97%	129%
20250606	699	703	672	676	417,200	-15	98%	97%	143%	▼▼▼▼	%	%	%	95%	126%

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
2025-05-30	216,000	1,636,400	0	662,800	216,000	973,600
2025-05-23	154,000	1,672,300	0	605,900	154,000	1,066,400
2025-05-16	170,700	2,329,300	7,900	1,308,300	162,800	1,021,000
2025-05-09	63,400	1,872,600	0	1,021,400	63,400	851,200
2025-05-02	55,300	1,895,500	0	1,020,600	55,300	874,900
2025-04-25	91,200	1,950,700	0	979,900	91,200	970,800
2025-04-18	115,800	1,842,200	0	940,900	115,800	901,300
2025-04-11	51,200	1,726,700	0	830,100	51,200	896,600
2025-04-04	82,800	1,578,700	0	925,200	82,800	653,500
2025-03-28	165,600	2,197,000	0	980,100	165,600	1,216,900
2025-03-21	722,600	2,223,400	0	959,000	722,600	1,264,400
2025-03-14	566,900	1,820,400	0	722,000	566,900	1,098,400
2025-03-07	450,200	1,731,100	0	738,100	450,200	993,000
2025-02-28	486,800	1,945,700	0	731,900	486,800	1,213,800
2025-02-21	509,700	1,773,000	0	691,800	509,700	1,081,200
2025-02-14	211,300	1,275,500	0	415,000	211,300	860,500
2025-02-07	188,900	1,229,400	0	408,200	188,900	821,200
2025-01-31	206,600	1,282,000	0	407,800	206,600	874,200
2025-01-24	150,600	860,100	0	409,100	150,600	451,000
2025-01-17	112,500	803,200	0	421,900	112,500	381,300
2025-01-10	98,100	745,700	0	390,700	98,100	355,000
2024-12-27	123,200	842,700	0	343,300	123,200	499,400
2024-12-20	128,900	852,400	0	330,800	128,900	521,600
2024-12-13	113,400	908,400	0	330,900	113,400	577,500
2024-12-06	119,900	934,500	0	352,400	119,900	582,100
2024-11-29	69,300	930,600	0	351,500	69,300	579,100
2024-11-22	255,600	980,900	0	385,300	255,600	595,600
2024-11-15	469,400	1,123,700	0	414,000	469,400	709,700
2024-11-08	456,100	1,127,400	0	406,600	456,100	720,800
2024-11-01	452,100	1,200,000	0	450,600	452,100	749,400
2024-10-25	447,800	1,238,800	0	472,200	447,800	766,600
2024-10-18	447,600	1,248,500	0	444,200	447,600	804,300
2024-10-11	446,700	1,216,500	0	420,000	446,700	796,500
2024-10-04	446,600	1,151,700	0	419,200	446,600	732,500
2024-09-27	493,300	1,041,900	0	411,300	493,300	630,600
2024-09-20	467,000	1,044,700	0	415,900	467,000	628,800
2024-09-13	461,000	1,164,500	0	464,700	461,000	699,800
2024-09-06	452,100	1,161,400	0	459,600	452,100	701,800
2024-08-30	487,300	1,023,600	0	424,300	487,300	599,300
2024-08-23	464,000	1,001,900	0	392,700	464,000	609,200
2024-08-16	697,900	944,800	100	386,600	697,800	558,200
2024-08-09	680,000	905,300	0	380,100	680,000	525,200
2024-08-02	683,500	1,261,300	0	551,500	683,500	709,800
2024-07-26	726,000	1,323,300	0	604,000	726,000	719,300
2024-07-19	732,700	1,323,200	0	608,300	732,700	714,900
2024-07-12	765,000	1,318,800	0	629,000	765,000	689,800
2024-07-05	750,600	1,448,000	0	650,600	750,600	797,400
2024-06-28	743,100	1,529,300	0	700,000	743,100	829,300
2024-06-21	714,200	1,703,400	0	776,200	714,200	927,200
2024-06-14	721,300	1,722,800	0	776,200	721,300	946,600
2024-06-07	703,800	1,885,900	0	841,400	703,800	1,044,500
2024-05-31	800,900	1,969,300	0	862,900	800,900	1,106,400
2024-05-24	784,800	2,088,000	0	905,100	784,800	1,182,900
2024-05-17	579,500	1,994,800	0	842,600	579,500	1,152,200
2024-05-10	445,900	2,139,100	0	862,300	445,900	1,276,800
2024-05-02	416,800	2,204,800	0	837,100	416,800	1,367,700
2024-04-26	417,900	2,210,300	0	831,800	417,900	1,378,500
2024-04-19	427,400	2,262,500	0	851,000	427,400	1,411,500
2024-04-12	412,200	2,265,300	0	846,800	412,200	1,418,500
2024-04-05	564,100	2,353,900	0	853,200	564,100	1,500,700
2024-03-29	564,000	2,331,000	0	808,700	564,000	1,522,300
2024-03-22	548,800	2,499,500	0	822,700	548,800	1,676,800
2024-03-15	947,500	2,573,200	0	897,900	947,500	1,675,300
2024-03-08	955,200	2,378,100	0	826,800	955,200	1,551,300
2024-03-01	976,800	2,264,700	0	771,600	976,800	1,493,100
2024-02-22	982,100	2,315,300	0	782,100	982,100	1,533,200
2024-02-16	990,900	2,374,600	0	791,700	990,900	1,582,900
2024-02-09	952,000	2,715,600	0	811,000	952,000	1,904,600
2024-02-02	966,900	2,552,200	0	760,900	966,900	1,791,300
2024-01-26	968,100	2,533,800	0	797,500	968,100	1,736,300
2024-01-19	959,300	2,641,100	1,200	853,100	958,100	1,788,000
2024-01-12	928,800	2,538,900	0	786,400	928,800	1,752,500

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
2025-02-18	Integrated Core Strategies (Asia) Pte. Ltd.	13,200	0.01%	▼	-431,020	532	546	481	535	2,517,000
2025-02-17	Integrated Core Strategies (Asia) Pte. Ltd.	444,220	0.62%	▼	-98,700	501	535	483	535	3,087,900
2025-02-13	Integrated Core Strategies (Asia) Pte. Ltd.	542,920	0.75%	▼	-96,800	463	468	456	465	366,100
2025-01-27	Integrated Core Strategies (Asia) Pte. Ltd.	639,720	0.89%	▼	-3,700	425	448	424	441	496,700
2025-01-24	Integrated Core Strategies (Asia) Pte. Ltd.	643,420	0.90%	▲	60,400	417	421	415	420	156,800
2025-01-16	Integrated Core Strategies (Asia) Pte. Ltd.	583,020	0.81%	▲	32,600	400	408	400	407	186,700
2025-01-15	Integrated Core Strategies (Asia) Pte. Ltd.	550,420	0.77%	▲	112,600	393	405	393	400	285,800
2025-01-07	Integrated Core Strategies (Asia) Pte. Ltd.	437,820	0.61%	▲	20,900	401	404	398	400	172,500
2025-01-06	MERRILL LYNCH INTERNATIONAL	0	0.00%	▼	-1,308,888	409	412	396	401	285,900
2024-12-30	MERRILL LYNCH INTERNATIONAL	1,308,888	1.83%	▲		401	415	401	409	321,700
2024-12-02	Integrated Core Strategies (Asia) Pte. Ltd.	416,920	0.58%	▼	-62,100	391	392	376	390	520,300
2024-11-15	Integrated Core Strategies (Asia) Pte. Ltd.	479,020	0.67%	▼	-78,500	330	342	324	336	1,501,000
2024-09-27	Integrated Core Strategies (Asia) Pte. Ltd.	557,520	0.78%	▲	64,700	377	391	372	377	1,512,600
2024-08-15	Integrated Core Strategies (Asia) Pte. Ltd.	492,820	0.68%	▼	-31,000	368	374	367	370	288,100
2024-08-14	Integrated Core Strategies (Asia) Pte. Ltd.	523,820	0.73%	▲	81,700	376	387	367	372	777,600
2024-08-02	Integrated Core Strategies (Asia) Pte. Ltd.	442,120	0.61%	▲	84,000	360	364	346	347	436,000
2024-07-25	Integrated Core Strategies (Asia) Pte. Ltd.	358,120	0.50%	▲	5,400	380	384	377	383	141,000
2024-07-11	Integrated Core Strategies (Asia) Pte. Ltd.	352,720	0.49%	▼	-57,700	380	386	377	382	185,000
2024-07-03	Integrated Core Strategies (Asia) Pte. Ltd.	410,420	0.57%	▼	-85,700	369	391	368	387	425,100
2024-06-28	Integrated Core Strategies (Asia) Pte. Ltd.	496,120	0.69%	▼	-73,300	387	392	384	385	217,300
2024-06-14	Integrated Core Strategies (Asia) Pte. Ltd.	569,420	0.79%	▼	-3,700	365	376	365	373	355,800
2024-06-12	Integrated Core Strategies (Asia) Pte. Ltd.	573,120	0.80%	▲	4,700	354	363	352	354	347,200
2024-06-11	Diversified Select Opportunities Capital Management, LLC	297,300	0.41%	▼	-95,000	345	354	343	349	418,300
2024-06-07	Diversified Select Opportunities Capital Management, LLC	392,300	0.55%	▼	-95,800	331	342	329	337	194,700
2024-06-07	Integrated Core Strategies (Asia) Pte. Ltd.	568,420	0.79%	▼	-16,300	331	342	329	337	194,700
2024-06-05	Diversified Select Opportunities Capital Management, LLC	488,100	0.68%	▼	-62,600	328	342	328	331	300,300
2024-05-30	Integrated Core Strategies (Asia) Pte. Ltd.	584,720	0.81%	▼	-61,000	310	333	307	327	475,300
2024-05-28	Integrated Core Strategies (Asia) Pte. Ltd.	645,720	0.90%	▲	20,800	310	326	308	310	383,300
2024-05-23	Integrated Core Strategies (Asia) Pte. Ltd.	624,920	0.87%	▼	-66,600	340	340	317	318	837,700
2024-05-15	Integrated Core Strategies (Asia) Pte. Ltd.	691,520	0.96%	▼	-56,900	345	358	345	353	1,020,300
2024-05-14	Integrated Core Strategies (Asia) Pte. Ltd.	748,420	1.04%	▼	-171,000	371	383	363	381	691,200
2024-05-10	Integrated Core Strategies (Asia) Pte. Ltd.	919,420	1.28%	▼	-57,300	360	367	360	363	234,100
2024-05-02	Integrated Core Strategies (Asia) Pte. Ltd.	976,720	1.36%	▼	-23,400	371	372	365	369	118,500
2024-04-24	Diversified Select Opportunities Capital Management, LLC	550,700	0.77%	▼	-20,400	362	376	362	375	276,200
2024-04-23	Diversified Select Opportunities Capital Management, LLC	571,100	0.80%	▲	8,500	364	367	360	360	125,000
2024-04-19	Diversified Select Opportunities Capital Management, LLC	562,600	0.78%	▼	-14,800	365	366	354	356	226,700
2024-04-18	Integrated Core Strategies (Asia) Pte. Ltd.	1,000,120	1.40%	▲	71,200	358	370	358	365	159,600
2024-04-17	Diversified Select Opportunities Capital Management, LLC	577,400	0.80%	▲	71,500	365	367	355	358	380,400
2024-04-12	Integrated Core Strategies (Asia) Pte. Ltd.	928,920	1.30%	▲	64,500	376	385	369	374	485,300
2024-04-08	Integrated Core Strategies (Asia) Pte. Ltd.	864,420	1.21%	▲	78,500	370	372	366	369	271,400
2024-04-05	Diversified Select Opportunities Capital Management, LLC	505,900	0.70%	▲	72,100	364	369	360	369	252,600
2024-04-02	Integrated Core Strategies (Asia) Pte. Ltd.	785,920	1.10%	▲	39,100	377	379	375	376	183,500
2024-03-21	Diversified Select Opportunities Capital Management, LLC	433,800	0.60%	▲	76,300	378	380	373	378	179,900
2024-03-12	Diversified Select Opportunities Capital Management, LLC	357,500	0.50%	▲		357	372	356	369	497,200
2024-03-12	Integrated Core Strategies (Asia) Pte. Ltd.	746,820	1.04%	▲	58,600	357	372	356	369	497,200
2024-03-11	Integrated Core Strategies (Asia) Pte. Ltd.	688,220	0.96%	▲	49,700	365	369	356	362	853,600
2024-03-06	Integrated Core Strategies (Asia) Pte. Ltd.	638,520	0.89%	▼	-58,100	390	394	382	390	504,400

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250515	19:30	Ｇ－ブシロード	（訂正）「2025年6月期第3四半期決算説明資料」の一部訂正に関するお知らせ
20250303	15:30	Ｇ－ブシロード	自己株式の取得状況及び取得終了に関するお知らせ
20250203	15:30	Ｇ－ブシロード	自己株式の取得状況に関するお知らせ
20250106	15:30	Ｇ－ブシロード	自己株式の取得状況に関するお知らせ
20241202	15:30	Ｇ－ブシロード	自己株式の取得状況に関するお知らせ
20241101	15:30	Ｇ－ブシロード	自己株式の取得状況に関するお知らせ
20241101	15:30	Ｇ－ブシロード	連結子会社間の吸収合併に関するお知らせ
20241011	18:15	Ｇ－ブシロード	ストックオプション（新株予約権）の発行内容確定に関するお知らせ
20240926	15:30	Ｇ－ブシロード	事業計画及び成長可能性に関する事項
20240926	15:30	Ｇ－ブシロード	支配株主等に関する事項について
20240926	15:30	Ｇ－ブシロード	自己株式取得に係る事項の決定に関するお知らせ
20240926	15:30	Ｇ－ブシロード	ストックオプション（新株予約権）の発行に関するお知らせ
20240920	15:30	Ｇ－ブシロード	当社連結子会社の異動（株式譲渡）に関するお知らせ
20240917	15:30	Ｇ－ブシロード	（訂正・数値データ訂正）「2024年６月期決算短信〔日本基準〕（連結）」の一部訂正について
20240827	15:30	Ｇ－ブシロード	新役員体制に関するお知らせ
20240827	15:30	Ｇ－ブシロード	ストックオプションとしての新株予約権の発行の付議議案の決定に関するお知らせ
20240813	15:30	Ｇ－ブシロード	連結業績予想と実績値の差異に関するお知らせ
20240813	15:30	Ｇ－ブシロード	2024年6月期決算短信〔日本基準〕（連結）
20240813	15:30	Ｇ－ブシロード	2024年6月期通期決算説明資料
20240813	15:30	Ｇ－ブシロード	配当方針の変更に関するお知らせ
20240813	15:30	Ｇ－ブシロード	中期経営計画の取り下げに関するお知らせ
20240423	15:30	Ｇ－ブシロード	子会社の異動（連結子会社の孫会社化）及び孫会社の商号変更に関するお知らせ
20240403	15:30	Ｇ－ブシロード	当社連結子会社によるGorin Technical Industry (Malaysia) Sdn Bhdの株式取得（連結子会社化）に関するお知らせ
20240326	15:30	Ｇ－ブシロード	連結子会社間の吸収合併に関するお知らせ
20240301	15:30	Ｇ－ブシロード	自己株式の取得状況及び取得終了に関するお知らせ
20240213	15:30	Ｇ－ブシロード	2024年６月期第２四半期決算短信〔日本基準〕（連結）
20240213	15:30	Ｇ－ブシロード	2024年6月期第2四半期決算説明資料
20240201	15:30	Ｇ－ブシロード	自己株式の取得状況に関するお知らせ

EDINEt更新情報

企業サイト更新情報

code	cate	site_title	modified
7803	2	株主・投資家情報｜株式会社ブシロード	2024-06-18 09:09:30
7803	2	免責事項｜株式会社ブシロード	2024-06-15 03:31:03
7803	2	よくあるご質問｜株式会社ブシロード	2024-06-15 03:31:02
7803	2	電子公告｜株式会社ブシロード	2024-06-15 03:31:01
7803	2	個人投資家の皆様へ｜株式会社ブシロード	2024-06-15 03:30:59
7803	2	IRカレンダー｜株式会社ブシロード	2024-06-15 03:30:58
7803	2	IRライブラリー｜株式会社ブシロード	2024-06-15 03:30:56
7803	2	株式について｜株式会社ブシロード	2024-06-15 03:30:55
7803	2	財務ハイライト｜株式会社ブシロード	2024-06-15 03:30:54
7803	2	IRニュース｜株式会社ブシロード	2024-06-15 03:30:52

7803--ブシロード-【その他製品】【ゲーム開発】キャラクターを商品化傘下に新日本プロレス売上高:462620-当期純利益:8040-総資産:506050-時価:48285733----Yahoo

信用取引情報

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

7803--ブシロード-【その他製品】【ゲーム開発】キャラクターを商品化傘下に新日本プロレス
売上高:462620-当期純利益:8040-総資産:506050-時価:48285733----Yahoo