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:28357154----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
20240924357361349352215,500-499%99%105%▼▼100%106%99%95%107%
20240925350353346350123,800-299%100%57%▼▼▼100%105%97%94%106%
20240926353354347353130,4003101%100%105%100%95%90%95%107%
202409273773913723771,512,60024107%100%1160%▲▲102%99%94%100%114%
20240930363375356369481,800-898%102%32%100%94%91%98%112%
20241001372373368372222,4003101%100%46%97%95%93%99%113%
20241002368368356358300,800-1496%97%135%99%95%94%95%108%
20241003365366357360188,0002101%99%63%97%97%96%95%109%
20241004358359348349276,500-1197%97%147%99%97%97%93%106%
20241007354355350351100,8002101%99%36%98%97%98%93%106%
20241008351351345345147,700-698%98%147%101%98%100%92%105%
2024100934535134534781,5002101%101%55%98%97%99%92%105%
20241010350350341344148,700-399%98%182%98%99%105%91%104%
20241011343344336337220,400-798%98%148%▼▼100%100%108%89%100%
20241015339341335339184,0002101%100%83%100%101%115%90%101%
20241016338342336339108,3000100%100%59%--100%98%114%90%101%
20241017340342336340137,2001100%100%127%99%96%114%90%101%
20241018340340334337222,600-399%99%162%101%95%115%89%100%
20241021338344336340138,3003101%101%62%98%97%114%90%101%
20241022340342332333294,600-798%98%213%98%100%117%88%100%
20241023333335326327269,200-698%98%91%▼▼99%105%119%87%100%
20241024326327322322268,300-598%99%100%▼▼▼99%107%121%85%100%
20241025321323317317258,400-598%99%96%▼▼▼▼103%107%122%84%100%
20241028320331320329148,50012104%103%57%102%102%118%88%104%
2024102932933432733498,4005102%102%66%▲▲101%100%115%90%105%
20241030339345335342331,5008102%101%337%▲▲▲101%102%112%95%108%
20241031339345338343227,6001100%101%69%▲▲▲▲99%103%116%95%108%
20241101339339331334204,800-997%99%90%99%106%115%95%105%
20241105340340333336108,6002101%99%53%100%108%116%96%106%
20241106338344337338181,3002101%100%167%▲▲102%114%115%97%107%
20241107340349340346243,2008102%102%134%▲▲▲100%111%112%100%109%
20241108349351346348174,1002101%100%72%▲▲▲▲104%112%113%100%110%
20241111346363346360347,10012103%104%199%▲▲▲▲▲101%96%109%100%114%
20241112362366361365276,0005101%101%80%▲▲▲▲▲▲105%96%108%100%115%
202411133703893653891,064,60024107%105%386%▲▲▲▲▲▲▲99%93%101%100%123%
20241114394394378389738,9000100%99%69%--102%114%122%100%123%
202411153303423243361,501,000-5386%102%203%104%112%121%86%106%
20241118337350337349603,90013104%104%40%102%107%117%90%110%
20241119349365349355605,5006102%102%100%▲▲103%106%115%91%112%
20241120355370355366408,20011103%103%67%▲▲▲102%104%111%94%115%
20241121368377368376521,90010103%102%128%▲▲▲▲98%101%109%97%119%
20241122376384364369359,500-798%98%69%101%106%111%95%116%
20241125369375367374360,2005101%101%100%100%105%109%96%114%
20241126375379370375320,3001100%100%89%▲▲101%103%108%96%112%
20241127377382374381395,2006102%101%123%▲▲▲100%101%107%98%114%
20241128380390375381359,7000100%100%91%--101%97%105%98%114%
20241129388394384392467,00011103%101%130%100%98%103%100%117%
20241202391392376390520,300-299%100%111%99%103%104%99%116%
20241203386390380383205,500-798%99%39%▼▼99%106%106%98%114%
20241204378379375376145,600-798%99%71%▼▼▼101%107%107%96%112%
20241205374383374378165,2002101%101%113%101%106%104%96%113%
20241206380382374382168,8004101%101%102%▲▲103%106%0%97%114%
20241209384400384396508,70014104%103%301%▲▲▲100%103%0%100%118%
20241210398402397399328,7003101%100%65%▲▲▲▲101%99%0%100%119%
20241211395400388398303,900-1100%101%92%101%98%0%100%118%
20241212399408399401301,4003101%101%99%100%98%0%100%119%
20241213409412401408392,0007102%100%130%▲▲95%99%0%100%117%
20241216405406377383428,800-2594%95%109%102%103%0%94%108%
20241217384395384390266,6007102%102%62%100%0%0%96%107%
20241218393400391393285,5003101%100%107%▲▲103%0%0%96%107%
20241219388404385401369,8008102%103%130%▲▲▲99%0%0%98%109%
20241220401403396397206,000-499%99%56%%%%97%106%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-13113,400908,4000330,900113,400577,500
2024-12-06119,900934,5000352,400119,900582,100
2024-11-2969,300930,6000351,50069,300579,100
2024-11-22255,600980,9000385,300255,600595,600
2024-11-15469,4001,123,7000414,000469,400709,700
2024-11-08456,1001,127,4000406,600456,100720,800
2024-11-01452,1001,200,0000450,600452,100749,400
2024-10-25447,8001,238,8000472,200447,800766,600
2024-10-18447,6001,248,5000444,200447,600804,300
2024-10-11446,7001,216,5000420,000446,700796,500
2024-10-04446,6001,151,7000419,200446,600732,500
2024-09-27493,3001,041,9000411,300493,300630,600
2024-09-20467,0001,044,7000415,900467,000628,800
2024-09-13461,0001,164,5000464,700461,000699,800
2024-09-06452,1001,161,4000459,600452,100701,800
2024-08-30487,3001,023,6000424,300487,300599,300
2024-08-23464,0001,001,9000392,700464,000609,200
2024-08-16697,900944,800100386,600697,800558,200
2024-08-09680,000905,3000380,100680,000525,200
2024-08-02683,5001,261,3000551,500683,500709,800
2024-07-26726,0001,323,3000604,000726,000719,300
2024-07-19732,7001,323,2000608,300732,700714,900
2024-07-12765,0001,318,8000629,000765,000689,800
2024-07-05750,6001,448,0000650,600750,600797,400
2024-06-28743,1001,529,3000700,000743,100829,300
2024-06-21714,2001,703,4000776,200714,200927,200
2024-06-14721,3001,722,8000776,200721,300946,600
2024-06-07703,8001,885,9000841,400703,8001,044,500
2024-05-31800,9001,969,3000862,900800,9001,106,400
2024-05-24784,8002,088,0000905,100784,8001,182,900
2024-05-17579,5001,994,8000842,600579,5001,152,200
2024-05-10445,9002,139,1000862,300445,9001,276,800
2024-05-02416,8002,204,8000837,100416,8001,367,700
2024-04-26417,9002,210,3000831,800417,9001,378,500
2024-04-19427,4002,262,5000851,000427,4001,411,500
2024-04-12412,2002,265,3000846,800412,2001,418,500
2024-04-05564,1002,353,9000853,200564,1001,500,700
2024-03-29564,0002,331,0000808,700564,0001,522,300
2024-03-22548,8002,499,5000822,700548,8001,676,800
2024-03-15947,5002,573,2000897,900947,5001,675,300
2024-03-08955,2002,378,1000826,800955,2001,551,300
2024-03-01976,8002,264,7000771,600976,8001,493,100
2024-02-22982,1002,315,3000782,100982,1001,533,200
2024-02-16990,9002,374,6000791,700990,9001,582,900
2024-02-09952,0002,715,6000811,000952,0001,904,600
2024-02-02966,9002,552,2000760,900966,9001,791,300
2024-01-26968,1002,533,8000797,500968,1001,736,300
2024-01-19959,3002,641,1001,200853,100958,1001,788,000
2024-01-12928,8002,538,9000786,400928,8001,752,500

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
2024-12-02 Integrated Core Strategies (Asia) Pte. Ltd.416,9200.58%-62,100391392376390520,300
2024-11-15 Integrated Core Strategies (Asia) Pte. Ltd.479,0200.67%-78,5003303423243361,501,000
2024-09-27 Integrated Core Strategies (Asia) Pte. Ltd.557,5200.78%64,7003773913723771,512,600
2024-08-15 Integrated Core Strategies (Asia) Pte. Ltd.492,8200.68%-31,000368374367370288,100
2024-08-14 Integrated Core Strategies (Asia) Pte. Ltd.523,8200.73%81,700376387367372777,600
2024-08-02 Integrated Core Strategies (Asia) Pte. Ltd.442,1200.61%84,000360364346347436,000
2024-07-25 Integrated Core Strategies (Asia) Pte. Ltd.358,1200.50%5,400380384377383141,000
2024-07-11 Integrated Core Strategies (Asia) Pte. Ltd.352,7200.49%-57,700380386377382185,000
2024-07-03 Integrated Core Strategies (Asia) Pte. Ltd.410,4200.57%-85,700369391368387425,100
2024-06-28 Integrated Core Strategies (Asia) Pte. Ltd.496,1200.69%-73,300387392384385217,300
2024-06-14 Integrated Core Strategies (Asia) Pte. Ltd.569,4200.79%-3,700365376365373355,800
2024-06-12 Integrated Core Strategies (Asia) Pte. Ltd.573,1200.80%4,700354363352354347,200
2024-06-11 Diversified Select Opportunities Capital Management, LLC297,3000.41%-95,000345354343349418,300
2024-06-07 Diversified Select Opportunities Capital Management, LLC392,3000.55%-95,800331342329337194,700
2024-06-07 Integrated Core Strategies (Asia) Pte. Ltd.568,4200.79%-16,300331342329337194,700
2024-06-05 Diversified Select Opportunities Capital Management, LLC488,1000.68%-62,600328342328331300,300
2024-05-30 Integrated Core Strategies (Asia) Pte. Ltd.584,7200.81%-61,000310333307327475,300
2024-05-28 Integrated Core Strategies (Asia) Pte. Ltd.645,7200.90%20,800310326308310383,300
2024-05-23 Integrated Core Strategies (Asia) Pte. Ltd.624,9200.87%-66,600340340317318837,700
2024-05-15 Integrated Core Strategies (Asia) Pte. Ltd.691,5200.96%-56,9003453583453531,020,300
2024-05-14 Integrated Core Strategies (Asia) Pte. Ltd.748,4201.04%-171,000371383363381691,200
2024-05-10 Integrated Core Strategies (Asia) Pte. Ltd.919,4201.28%-57,300360367360363234,100
2024-05-02 Integrated Core Strategies (Asia) Pte. Ltd.976,7201.36%-23,400371372365369118,500
2024-04-24 Diversified Select Opportunities Capital Management, LLC550,7000.77%-20,400362376362375276,200
2024-04-23 Diversified Select Opportunities Capital Management, LLC571,1000.80%8,500364367360360125,000
2024-04-19 Diversified Select Opportunities Capital Management, LLC562,6000.78%-14,800365366354356226,700
2024-04-18 Integrated Core Strategies (Asia) Pte. Ltd.1,000,1201.40%71,200358370358365159,600
2024-04-17 Diversified Select Opportunities Capital Management, LLC577,4000.80%71,500365367355358380,400
2024-04-12 Integrated Core Strategies (Asia) Pte. Ltd.928,9201.30%64,500376385369374485,300
2024-04-08 Integrated Core Strategies (Asia) Pte. Ltd.864,4201.21%78,500370372366369271,400
2024-04-05 Diversified Select Opportunities Capital Management, LLC505,9000.70%72,100364369360369252,600
2024-04-02 Integrated Core Strategies (Asia) Pte. Ltd.785,9201.10%39,100377379375376183,500
2024-03-21 Diversified Select Opportunities Capital Management, LLC433,8000.60%76,300378380373378179,900
2024-03-12 Diversified Select Opportunities Capital Management, LLC357,5000.50%357372356369497,200
2024-03-12 Integrated Core Strategies (Asia) Pte. Ltd.746,8201.04%58,600357372356369497,200
2024-03-11 Integrated Core Strategies (Asia) Pte. Ltd.688,2200.96%49,700365369356362853,600
2024-03-06 Integrated Core Strategies (Asia) Pte. Ltd.638,5200.89%-58,100390394382390504,400

TDnet更新情報

報告日strtime銘柄タイトル
2024120215:30G-ブシロード 自己株式の取得状況に関するお知らせ
2024110115:30G-ブシロード 自己株式の取得状況に関するお知らせ
2024110115:30G-ブシロード 連結子会社間の吸収合併に関するお知らせ
2024101118:15G-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
2024092615:30G-ブシロード 事業計画及び成長可能性に関する事項
2024092615:30G-ブシロード 支配株主等に関する事項について
2024092615:30G-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
2024092615:30G-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
2024092015:30G-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
2024091715:30G-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
2024082715:30G-ブシロード 新役員体制に関するお知らせ
2024082715:30G-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
2024081315:30G-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
2024081315:30G-ブシロード 2024年6月期 決算短信〔日本基準〕(連結)
2024081315:30G-ブシロード 2024年6月期 通期決算説明資料
2024081315:30G-ブシロード 配当方針の変更に関するお知らせ
2024081315:30G-ブシロード 中期経営計画の取り下げに関するお知らせ
2024042315:30G-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
2024040315:30G-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
2024032615:30G-ブシロード 連結子会社間の吸収合併に関するお知らせ
2024030115:30G-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
2024021315:30G-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)
2024021315:30G-ブシロード 2024年6月期 第2四半期決算説明資料
2024020115:30G-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