| 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 | 2,080 | 2,080 | 2,009 | 2,011 | 15,100 | -39 | 98% | 97% | 207% | ▼ | 103% | 106% | 116% | 98% | 110% |
| 20250311 | 2,031 | 2,100 | 2,010 | 2,089 | 53,800 | 78 | 104% | 103% | 356% | ▲ | 103% | 104% | 113% | 100% | 112% |
| 20250312 | 2,089 | 2,144 | 2,053 | 2,143 | 18,900 | 54 | 103% | 103% | 35% | ▲▲ | 99% | 101% | 109% | 100% | 115% |
| 20250313 | 2,165 | 2,194 | 2,115 | 2,148 | 9,100 | 5 | 100% | 99% | 48% | ▲▲▲ | 100% | 104% | 110% | 100% | 114% |
| 20250314 | 2,148 | 2,160 | 2,102 | 2,155 | 5,500 | 7 | 100% | 100% | 60% | ▲▲▲▲ | 99% | 105% | 105% | 100% | 113% |
| 20250317 | 2,166 | 2,171 | 2,145 | 2,155 | 6,500 | 0 | 100% | 99% | 118% | -- | 102% | 110% | 102% | 100% | 113% |
| 20250318 | 2,127 | 2,186 | 2,127 | 2,179 | 6,000 | 24 | 101% | 102% | 92% | ▲ | 99% | 106% | 99% | 100% | 112% |
| 20250319 | 2,196 | 2,198 | 2,159 | 2,177 | 5,900 | -2 | 100% | 99% | 98% | ▼ | 103% | 107% | 100% | 100% | 112% |
| 20250321 | 2,177 | 2,233 | 2,175 | 2,233 | 7,700 | 56 | 103% | 103% | 131% | ▲ | 101% | 105% | 97% | 100% | 115% |
| 20250324 | 2,250 | 2,316 | 2,250 | 2,270 | 9,700 | 37 | 102% | 101% | 126% | ▲▲ | 103% | 104% | 96% | 100% | 116% |
| 20250325 | 2,265 | 2,348 | 2,265 | 2,337 | 12,500 | 67 | 103% | 103% | 129% | ▲▲▲ | 100% | 101% | 93% | 100% | 120% |
| 20250326 | 2,330 | 2,337 | 2,300 | 2,337 | 5,200 | 0 | 100% | 100% | 42% | -- | 100% | 98% | 94% | 100% | 119% |
| 20250327 | 2,312 | 2,370 | 2,305 | 2,306 | 10,300 | -31 | 99% | 100% | 198% | ▼ | 102% | 92% | 94% | 99% | 118% |
| 20250328 | 2,315 | 2,380 | 2,315 | 2,365 | 8,200 | 59 | 103% | 102% | 80% | ▲ | 99% | 88% | 91% | 100% | 119% |
| 20250331 | 2,378 | 2,380 | 2,315 | 2,357 | 5,400 | -8 | 100% | 99% | 66% | ▼ | 96% | 86% | 91% | 100% | 118% |
| 20250401 | 2,357 | 2,357 | 2,201 | 2,269 | 16,400 | -88 | 96% | 96% | 304% | ▼▼ | 96% | 91% | 97% | 96% | 113% |
| 20250402 | 2,219 | 2,219 | 2,111 | 2,130 | 21,500 | -139 | 94% | 96% | 131% | ▼▼▼ | 103% | 102% | 106% | 90% | 106% |
| 20250403 | 2,030 | 2,122 | 2,000 | 2,082 | 12,000 | -48 | 98% | 103% | 56% | ▼▼▼▼ | 98% | 102% | 102% | 88% | 104% |
| 20250404 | 2,071 | 2,071 | 1,949 | 2,030 | 19,600 | -52 | 98% | 98% | 163% | ▼▼▼▼▼ | 102% | 108% | 106% | 86% | 101% |
| 20250408 | 1,981 | 2,049 | 1,927 | 2,020 | 12,300 | -10 | 100% | 102% | 63% | ▼▼▼▼▼▼ | 100% | 108% | 104% | 85% | 100% |
| 20250409 | 2,020 | 2,029 | 1,990 | 2,010 | 5,000 | -10 | 100% | 100% | 41% | ▼▼▼▼▼▼▼ | 96% | 101% | 98% | 85% | 100% |
| 20250410 | 2,160 | 2,160 | 2,056 | 2,070 | 6,700 | 60 | 103% | 96% | 134% | ▲ | 103% | 104% | 103% | 88% | 103% |
| 20250411 | 2,051 | 2,110 | 2,051 | 2,110 | 3,000 | 40 | 102% | 103% | 45% | ▲▲ | 100% | 100% | 100% | 89% | 105% |
| 20250414 | 2,137 | 2,196 | 2,134 | 2,134 | 4,100 | 24 | 101% | 100% | 137% | ▲▲▲ | 103% | 102% | 101% | 90% | 106% |
| 20250415 | 2,103 | 2,194 | 2,103 | 2,175 | 4,800 | 41 | 102% | 103% | 117% | ▲▲▲▲ | 97% | 97% | 98% | 92% | 108% |
| 20250416 | 2,180 | 2,195 | 2,110 | 2,120 | 5,300 | -55 | 97% | 97% | 110% | ▼ | 99% | 97% | 99% | 90% | 105% |
| 20250417 | 2,155 | 2,160 | 2,106 | 2,124 | 6,700 | 4 | 100% | 99% | 126% | ▲ | 101% | 99% | 100% | 90% | 106% |
| 20250418 | 2,125 | 2,170 | 2,125 | 2,145 | 4,600 | 21 | 101% | 101% | 69% | ▲▲ | 98% | 98% | 99% | 91% | 107% |
| 20250421 | 2,150 | 2,150 | 2,105 | 2,105 | 4,300 | -40 | 98% | 98% | 93% | ▼ | 99% | 97% | 102% | 89% | 105% |
| 20250422 | 2,101 | 2,134 | 2,087 | 2,087 | 5,100 | -18 | 99% | 99% | 119% | ▼▼ | 100% | 96% | 104% | 88% | 104% |
| 20250423 | 2,090 | 2,110 | 2,090 | 2,092 | 3,700 | 5 | 100% | 100% | 73% | ▲ | 101% | 96% | 104% | 88% | 104% |
| 20250424 | 2,092 | 2,118 | 2,091 | 2,109 | 4,900 | 17 | 101% | 101% | 132% | ▲▲ | 97% | 96% | 104% | 89% | 105% |
| 20250425 | 2,099 | 2,127 | 2,039 | 2,039 | 15,500 | -70 | 97% | 97% | 316% | ▼ | 101% | 101% | 110% | 86% | 101% |
| 20250428 | 1,989 | 2,033 | 1,967 | 2,007 | 11,600 | -32 | 98% | 101% | 75% | ▼▼ | 97% | 97% | 105% | 85% | 100% |
| 20250430 | 2,068 | 2,068 | 2,001 | 2,010 | 5,200 | 3 | 100% | 97% | 45% | ▲ | 100% | 100% | 114% | 89% | 100% |
| 20250501 | 2,007 | 2,017 | 1,969 | 2,017 | 7,300 | 7 | 100% | 100% | 140% | ▲▲ | 98% | 105% | 116% | 93% | 100% |
| 20250502 | 2,017 | 2,017 | 1,974 | 1,982 | 5,100 | -35 | 98% | 98% | 70% | ▼ | 101% | 107% | 118% | 91% | 100% |
| 20250507 | 1,990 | 2,013 | 1,990 | 2,000 | 1,800 | 18 | 101% | 101% | 35% | ▲ | 100% | 106% | 118% | 92% | 101% |
| 20250508 | 2,009 | 2,009 | 2,000 | 2,000 | 500 | 0 | 100% | 100% | 28% | -- | 100% | 106% | 119% | 92% | 101% |
| 20250509 | 2,010 | 2,020 | 2,003 | 2,006 | 2,200 | 6 | 100% | 100% | 440% | ▲ | 103% | 104% | 117% | 92% | 101% |
| 20250512 | 2,049 | 2,120 | 2,010 | 2,120 | 8,000 | 114 | 106% | 103% | 364% | ▲▲ | 100% | 99% | 113% | 97% | 107% |
| 20250513 | 2,123 | 2,133 | 2,089 | 2,130 | 4,100 | 10 | 100% | 100% | 51% | ▲▲▲ | 98% | 99% | 112% | 98% | 107% |
| 20250514 | 2,135 | 2,135 | 2,099 | 2,101 | 2,800 | -29 | 99% | 98% | 68% | ▼ | 101% | 101% | 113% | 97% | 106% |
| 20250515 | 2,107 | 2,135 | 2,080 | 2,130 | 2,800 | 29 | 101% | 101% | 100% | ▲ | 97% | 100% | 112% | 98% | 107% |
| 20250516 | 2,131 | 2,131 | 2,021 | 2,067 | 5,000 | -63 | 97% | 97% | 179% | ▼ | 101% | 105% | 116% | 96% | 104% |
| 20250519 | 2,064 | 2,123 | 2,064 | 2,093 | 2,500 | 26 | 101% | 101% | 50% | ▲ | 102% | 105% | 115% | 98% | 106% |
| 20250520 | 2,080 | 2,120 | 2,080 | 2,120 | 1,900 | 27 | 101% | 102% | 76% | ▲▲ | 101% | 104% | 114% | 99% | 107% |
| 20250521 | 2,100 | 2,120 | 2,100 | 2,119 | 1,100 | -1 | 100% | 101% | 58% | ▼ | 101% | 102% | 113% | 99% | 107% |
| 20250522 | 2,111 | 2,140 | 2,111 | 2,140 | 3,500 | 21 | 101% | 101% | 318% | ▲ | 101% | 99% | 111% | 100% | 108% |
| 20250523 | 2,146 | 2,167 | 2,135 | 2,166 | 2,900 | 26 | 101% | 101% | 83% | ▲▲ | 100% | 105% | 0% | 100% | 109% |
| 20250526 | 2,170 | 2,179 | 2,169 | 2,178 | 2,900 | 12 | 101% | 100% | 100% | ▲▲▲ | 99% | 108% | 0% | 100% | 110% |
| 20250527 | 2,179 | 2,179 | 2,155 | 2,161 | 1,200 | -17 | 99% | 99% | 41% | ▼ | 99% | 109% | 0% | 99% | 109% |
| 20250528 | 2,161 | 2,161 | 2,128 | 2,130 | 1,600 | -31 | 99% | 99% | 133% | ▼▼ | 98% | 111% | 0% | 98% | 107% |
| 20250529 | 2,140 | 2,140 | 2,105 | 2,105 | 1,600 | -25 | 99% | 98% | 100% | ▼▼▼ | 104% | 108% | 0% | 97% | 106% |
| 20250530 | 2,205 | 2,299 | 2,183 | 2,289 | 27,800 | 184 | 109% | 104% | 1738% | ▲ | 102% | 104% | 0% | 100% | 115% |
| 20250602 | 2,292 | 2,350 | 2,259 | 2,345 | 11,300 | 56 | 102% | 102% | 41% | ▲▲ | 98% | 102% | 0% | 100% | 118% |
| 20250603 | 2,343 | 2,449 | 2,283 | 2,307 | 44,100 | -38 | 98% | 98% | 390% | ▼ | 103% | 0% | 0% | 98% | 115% |
| 20250604 | 2,307 | 2,375 | 2,302 | 2,375 | 4,400 | 68 | 103% | 103% | 10% | ▲ | 99% | 0% | 0% | 100% | 119% |
| 20250605 | 2,415 | 2,418 | 2,351 | 2,390 | 12,100 | 15 | 101% | 99% | 275% | ▲▲ | 100% | 0% | 0% | 100% | 119% |
| 20250606 | 2,390 | 2,390 | 2,360 | 2,390 | 9,200 | 0 | 100% | 100% | 76% | -- | % | % | % | 100% | 116% |
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 | 0 | 66,400 | 0 | 52,200 | 0 | 14,200 |
| 2025-05-23 | 0 | 64,900 | 0 | 52,700 | 0 | 12,200 |
| 2025-05-16 | 0 | 63,400 | 0 | 50,400 | 0 | 13,000 |
| 2025-05-09 | 0 | 60,000 | 0 | 46,900 | 0 | 13,100 |
| 2025-05-02 | 0 | 59,200 | 0 | 46,000 | 0 | 13,200 |
| 2025-04-25 | 0 | 53,400 | 0 | 40,300 | 0 | 13,100 |
| 2025-04-18 | 0 | 61,500 | 0 | 44,700 | 0 | 16,800 |
| 2025-04-11 | 0 | 60,000 | 0 | 44,200 | 0 | 15,800 |
| 2025-04-04 | 0 | 64,300 | 0 | 43,300 | 0 | 21,000 |
| 2025-03-28 | 0 | 59,400 | 0 | 37,200 | 0 | 22,200 |
| 2025-03-21 | 0 | 58,800 | 0 | 36,500 | 0 | 22,300 |
| 2025-03-14 | 0 | 56,300 | 0 | 34,800 | 0 | 21,500 |
| 2025-03-07 | 0 | 52,000 | 0 | 29,100 | 0 | 22,900 |
| 2025-02-28 | 0 | 51,600 | 0 | 29,700 | 0 | 21,900 |
| 2025-02-21 | 0 | 51,400 | 0 | 28,700 | 0 | 22,700 |
| 2025-02-14 | 0 | 46,500 | 0 | 25,100 | 0 | 21,400 |
| 2025-02-07 | 0 | 43,900 | 0 | 25,300 | 0 | 18,600 |
| 2025-01-31 | 0 | 44,200 | 0 | 25,200 | 0 | 19,000 |
| 2025-01-24 | 0 | 43,000 | 0 | 25,200 | 0 | 17,800 |
| 2025-01-17 | 0 | 45,100 | 0 | 27,700 | 0 | 17,400 |
| 2025-01-10 | 0 | 49,700 | 0 | 31,000 | 0 | 18,700 |
| 2024-12-27 | 0 | 48,700 | 0 | 31,700 | 0 | 17,000 |
| 2024-12-20 | 0 | 50,600 | 0 | 32,700 | 0 | 17,900 |
| 2024-12-13 | 0 | 50,000 | 0 | 33,600 | 0 | 16,400 |
| 2024-12-06 | 0 | 49,000 | 0 | 31,500 | 0 | 17,500 |
| 2024-11-29 | 0 | 44,000 | 0 | 30,200 | 0 | 13,800 |
| 2024-11-22 | 0 | 43,300 | 0 | 30,200 | 0 | 13,100 |
| 2024-11-15 | 0 | 44,200 | 0 | 30,100 | 0 | 14,100 |
| 2024-11-08 | 0 | 42,900 | 0 | 30,100 | 0 | 12,800 |
| 2024-11-01 | 900 | 46,000 | 900 | 30,100 | 0 | 15,900 |
| 2024-10-25 | 0 | 46,200 | 0 | 31,300 | 0 | 14,900 |
| 2024-10-18 | 0 | 50,000 | 0 | 34,700 | 0 | 15,300 |
| 2024-10-11 | 0 | 50,600 | 0 | 34,600 | 0 | 16,000 |
| 2024-10-04 | 0 | 46,300 | 0 | 34,900 | 0 | 11,400 |
| 2024-09-27 | 0 | 47,100 | 0 | 34,900 | 0 | 12,200 |
| 2024-09-20 | 0 | 46,600 | 0 | 35,700 | 0 | 10,900 |
| 2024-09-13 | 0 | 45,000 | 0 | 33,400 | 0 | 11,600 |
| 2024-09-06 | 0 | 39,700 | 0 | 26,800 | 0 | 12,900 |
| 2024-08-30 | 0 | 34,200 | 0 | 22,300 | 0 | 11,900 |
| 2024-08-23 | 0 | 33,200 | 0 | 23,200 | 0 | 10,000 |
| 2024-08-16 | 0 | 32,100 | 0 | 23,300 | 0 | 8,800 |
| 2024-08-09 | 0 | 32,500 | 0 | 23,600 | 0 | 8,900 |
| 2024-08-02 | 0 | 38,600 | 0 | 30,700 | 0 | 7,900 |
| 2024-07-26 | 0 | 41,200 | 0 | 33,600 | 0 | 7,600 |
| 2024-07-19 | 0 | 44,100 | 0 | 36,500 | 0 | 7,600 |
| 2024-07-12 | 0 | 44,200 | 0 | 36,500 | 0 | 7,700 |
| 2024-07-05 | 0 | 42,000 | 0 | 35,100 | 0 | 6,900 |
| 2024-06-28 | 0 | 45,100 | 0 | 37,900 | 0 | 7,200 |
| 2024-06-21 | 0 | 49,400 | 0 | 41,200 | 0 | 8,200 |
| 2024-06-14 | 0 | 50,600 | 0 | 39,600 | 0 | 11,000 |
| 2024-06-07 | 0 | 50,900 | 0 | 39,200 | 0 | 11,700 |
| 2024-05-31 | 0 | 48,100 | 0 | 39,400 | 0 | 8,700 |
| 2024-05-24 | 0 | 47,800 | 0 | 38,600 | 0 | 9,200 |
| 2024-05-17 | 0 | 46,900 | 0 | 40,200 | 0 | 6,700 |
| 2024-05-10 | 0 | 45,700 | 0 | 39,500 | 0 | 6,200 |
| 2024-05-02 | 0 | 45,000 | 0 | 38,300 | 0 | 6,700 |
| 2024-04-26 | 0 | 46,400 | 0 | 38,400 | 0 | 8,000 |
| 2024-04-19 | 0 | 47,900 | 0 | 41,500 | 0 | 6,400 |
| 2024-04-12 | 0 | 54,000 | 0 | 41,600 | 0 | 12,400 |
| 2024-04-05 | 0 | 59,400 | 0 | 42,600 | 0 | 16,800 |
| 2024-03-29 | 0 | 68,800 | 0 | 42,300 | 0 | 26,500 |
| 2024-03-22 | 0 | 89,600 | 0 | 43,400 | 0 | 46,200 |
| 2024-03-15 | 0 | 101,100 | 0 | 47,100 | 0 | 54,000 |
| 2024-03-08 | 800 | 109,300 | 800 | 47,200 | 0 | 62,100 |
| 2024-03-01 | 0 | 103,600 | 0 | 44,900 | 0 | 58,700 |
| 2024-02-22 | 0 | 105,300 | 0 | 43,100 | 0 | 62,200 |
| 2024-02-16 | 100 | 116,700 | 100 | 44,200 | 0 | 72,500 |
| 2024-02-09 | 0 | 117,000 | 0 | 44,800 | 0 | 72,200 |
| 2024-02-02 | 0 | 108,100 | 0 | 39,100 | 0 | 69,000 |
| 2024-01-26 | 0 | 108,300 | 0 | 37,900 | 0 | 70,400 |
| 2024-01-19 | 0 | 107,700 | 0 | 37,500 | 0 | 70,200 |
| 2024-01-12 | 0 | 118,300 | 0 | 39,700 | 0 | 78,600 |
機関空売り情報
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 |
|---|---|---|---|---|---|
| S100TAFP | 350 | 2024-04-19 15:19 | 株式会社ビーアンドピー | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7804 | 1 | 株式会社ビーアンドピー | 2025-06-06 23:24:02 |
| 7804 | 2 | 免責事項｜株式会社ビーアンドピー | 2024-06-18 20:21:00 |
| 7804 | 2 | ディスクロージャーポリシー｜株式会社ビーアンドピー | 2024-06-18 20:20:59 |
| 7804 | 2 | 電子公告｜株式会社ビーアンドピー | 2024-06-18 20:20:57 |
| 7804 | 2 | 株主総会情報｜株式会社ビーアンドピー | 2024-06-18 20:20:56 |
| 7804 | 2 | 株式情報｜株式会社ビーアンドピー | 2024-06-18 20:20:54 |
| 7804 | 2 | 株主通信｜IRライブラリ｜株式会社ビーアンドピー | 2024-06-18 20:20:53 |
| 7804 | 2 | 有価証券報告書｜IRライブラリ｜株式会社ビーアンドピー | 2024-06-18 20:20:51 |
| 7804 | 2 | コーポレートガバナンス｜株式会社ビーアンドピー | 2024-06-18 20:20:50 |
| 7804 | 2 | 役員プロフィール｜株式会社ビーアンドピー | 2024-06-18 20:20:48 |