| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,663 | 1,680 | 1,656 | 1,660 | 3,500 | -20 | 99% | 100% | 90% | ▼▼▼ | 99% | 100% | 100% | 97% | 100% |
| 20240726 | 1,690 | 1,690 | 1,661 | 1,671 | 1,500 | 11 | 101% | 99% | 43% | ▲ | 102% | 101% | 103% | 98% | 101% |
| 20240729 | 1,671 | 1,701 | 1,670 | 1,701 | 1,600 | 30 | 102% | 102% | 107% | ▲▲ | 99% | 95% | 101% | 100% | 102% |
| 20240730 | 1,701 | 1,701 | 1,671 | 1,679 | 600 | -22 | 99% | 99% | 38% | ▼ | 101% | 94% | 105% | 98% | 101% |
| 20240731 | 1,674 | 1,686 | 1,666 | 1,686 | 1,400 | 7 | 100% | 101% | 233% | ▲ | 101% | 94% | 105% | 99% | 102% |
| 20240801 | 1,672 | 1,689 | 1,663 | 1,689 | 800 | 3 | 100% | 101% | 57% | ▲▲ | 97% | 94% | 106% | 99% | 102% |
| 20240802 | 1,657 | 1,657 | 1,610 | 1,611 | 9,200 | -78 | 95% | 97% | 1150% | ▼ | 85% | 102% | 114% | 94% | 100% |
| 20240805 | 1,536 | 1,550 | 1,310 | 1,310 | 20,500 | -301 | 81% | 85% | 223% | ▼▼ | 116% | 116% | 130% | 77% | 100% |
| 20240806 | 1,355 | 1,579 | 1,350 | 1,573 | 5,900 | 263 | 120% | 116% | 29% | ▲ | 105% | 114% | 123% | 92% | 120% |
| 20240807 | 1,433 | 1,544 | 1,433 | 1,510 | 2,300 | -63 | 96% | 105% | 39% | ▼ | 103% | 109% | 117% | 89% | 115% |
| 20240808 | 1,510 | 1,562 | 1,510 | 1,562 | 500 | 52 | 103% | 103% | 22% | ▲ | 99% | 105% | 113% | 92% | 119% |
| 20240809 | 1,560 | 1,569 | 1,535 | 1,539 | 800 | -23 | 99% | 99% | 160% | ▼ | 102% | 106% | 115% | 90% | 117% |
| 20240813 | 1,554 | 1,578 | 1,548 | 1,578 | 1,500 | 39 | 103% | 102% | 188% | ▲ | 104% | 105% | 114% | 92% | 120% |
| 20240814 | 1,578 | 1,639 | 1,578 | 1,639 | 2,600 | 61 | 104% | 104% | 173% | ▲▲ | 100% | 103% | 109% | 96% | 125% |
| 20240815 | 1,639 | 1,642 | 1,639 | 1,641 | 800 | 2 | 100% | 100% | 31% | ▲▲▲ | 100% | 102% | 109% | 96% | 125% |
| 20240816 | 1,643 | 1,647 | 1,631 | 1,640 | 1,100 | -1 | 100% | 100% | 138% | ▼ | 100% | 103% | 109% | 96% | 125% |
| 20240819 | 1,640 | 1,640 | 1,632 | 1,635 | 1,800 | -5 | 100% | 100% | 164% | ▼▼ | 100% | 104% | 109% | 96% | 125% |
| 20240820 | 1,648 | 1,658 | 1,648 | 1,656 | 400 | 21 | 101% | 100% | 22% | ▲ | 101% | 104% | 108% | 97% | 126% |
| 20240821 | 1,657 | 1,680 | 1,646 | 1,680 | 1,800 | 24 | 101% | 101% | 450% | ▲▲ | 100% | 104% | 106% | 99% | 128% |
| 20240822 | 1,687 | 1,687 | 1,680 | 1,680 | 1,500 | 0 | 100% | 100% | 83% | -- | 101% | 105% | 107% | 99% | 128% |
| 20240823 | 1,670 | 1,688 | 1,670 | 1,685 | 700 | 5 | 100% | 101% | 47% | ▲ | 102% | 104% | 106% | 99% | 129% |
| 20240826 | 1,688 | 1,719 | 1,688 | 1,719 | 2,400 | 34 | 102% | 102% | 343% | ▲▲ | 100% | 102% | 104% | 100% | 131% |
| 20240827 | 1,718 | 1,724 | 1,706 | 1,724 | 900 | 5 | 100% | 100% | 38% | ▲▲▲ | 102% | 102% | 104% | 100% | 132% |
| 20240828 | 1,724 | 1,756 | 1,720 | 1,750 | 4,500 | 26 | 102% | 102% | 500% | ▲▲▲▲ | 99% | 101% | 104% | 100% | 134% |
| 20240829 | 1,750 | 1,750 | 1,739 | 1,739 | 800 | -11 | 99% | 99% | 18% | ▼ | 100% | 101% | 104% | 99% | 133% |
| 20240830 | 1,747 | 1,755 | 1,747 | 1,755 | 700 | 16 | 101% | 100% | 88% | ▲ | 100% | 100% | 103% | 100% | 134% |
| 20240902 | 1,755 | 1,770 | 1,754 | 1,754 | 3,800 | -1 | 100% | 100% | 543% | ▼ | 101% | 102% | 103% | 100% | 134% |
| 20240903 | 1,754 | 1,774 | 1,754 | 1,763 | 900 | 9 | 101% | 101% | 24% | ▲ | 99% | 103% | 104% | 100% | 117% |
| 20240904 | 1,743 | 1,744 | 1,724 | 1,725 | 3,000 | -38 | 98% | 99% | 333% | ▼ | 102% | 101% | 106% | 98% | 114% |
| 20240905 | 1,720 | 1,765 | 1,705 | 1,758 | 3,800 | 33 | 102% | 102% | 127% | ▲ | 99% | 99% | 103% | 100% | 114% |
| 20240906 | 1,758 | 1,758 | 1,745 | 1,745 | 300 | -13 | 99% | 99% | 8% | ▼ | 104% | 101% | 109% | 99% | 113% |
| 20240909 | 1,721 | 1,793 | 1,701 | 1,793 | 7,500 | 48 | 103% | 104% | 2500% | ▲ | 95% | 96% | 103% | 100% | 114% |
| 20240910 | 1,828 | 1,862 | 1,734 | 1,735 | 22,600 | -58 | 97% | 95% | 301% | ▼ | 100% | 101% | 108% | 97% | 106% |
| 20240911 | 1,735 | 1,761 | 1,690 | 1,733 | 8,100 | -2 | 100% | 100% | 36% | ▼▼ | 101% | 102% | 111% | 97% | 106% |
| 20240912 | 1,700 | 1,743 | 1,700 | 1,722 | 3,600 | -11 | 99% | 101% | 44% | ▼▼▼ | 101% | 102% | 110% | 96% | 105% |
| 20240913 | 1,722 | 1,743 | 1,721 | 1,743 | 2,000 | 21 | 101% | 101% | 56% | ▲ | 101% | 101% | 110% | 97% | 107% |
| 20240917 | 1,740 | 1,792 | 1,729 | 1,750 | 5,400 | 7 | 100% | 101% | 270% | ▲▲ | 99% | 102% | 110% | 98% | 106% |
| 20240918 | 1,750 | 1,750 | 1,730 | 1,730 | 800 | -20 | 99% | 99% | 15% | ▼ | 101% | 103% | 111% | 96% | 103% |
| 20240919 | 1,731 | 1,740 | 1,731 | 1,740 | 2,200 | 10 | 101% | 101% | 275% | ▲ | 101% | 104% | 110% | 97% | 104% |
| 20240920 | 1,750 | 1,775 | 1,750 | 1,763 | 1,300 | 23 | 101% | 101% | 59% | ▲▲ | 100% | 103% | 109% | 98% | 105% |
| 20240924 | 1,760 | 1,792 | 1,754 | 1,760 | 3,200 | -3 | 100% | 100% | 246% | ▼ | 101% | 102% | 109% | 98% | 102% |
| 20240925 | 1,760 | 1,787 | 1,747 | 1,785 | 2,000 | 25 | 101% | 101% | 63% | ▲ | 99% | 100% | 107% | 100% | 104% |
| 20240926 | 1,793 | 1,794 | 1,751 | 1,784 | 4,100 | -1 | 100% | 99% | 205% | ▼ | 102% | 101% | 108% | 99% | 104% |
| 20240927 | 1,784 | 1,825 | 1,784 | 1,815 | 7,100 | 31 | 102% | 102% | 173% | ▲ | 101% | 101% | 108% | 100% | 105% |
| 20240930 | 1,775 | 1,815 | 1,770 | 1,798 | 8,000 | -17 | 99% | 101% | 113% | ▼ | 100% | 100% | 107% | 99% | 104% |
| 20241001 | 1,805 | 1,870 | 1,801 | 1,801 | 13,200 | 3 | 100% | 100% | 165% | ▲ | 100% | 104% | 106% | 99% | 105% |
| 20241002 | 1,802 | 1,806 | 1,799 | 1,799 | 3,500 | -2 | 100% | 100% | 27% | ▼ | 98% | 103% | 104% | 99% | 104% |
| 20241003 | 1,825 | 1,825 | 1,797 | 1,797 | 5,700 | -2 | 100% | 98% | 163% | ▼▼ | 100% | 104% | 106% | 99% | 104% |
| 20241004 | 1,799 | 1,800 | 1,796 | 1,798 | 2,000 | 1 | 100% | 100% | 35% | ▲ | 99% | 104% | 105% | 99% | 104% |
| 20241007 | 1,817 | 1,817 | 1,800 | 1,800 | 1,700 | 2 | 100% | 99% | 85% | ▲▲ | 103% | 106% | 0% | 99% | 105% |
| 20241008 | 1,818 | 1,880 | 1,816 | 1,880 | 22,300 | 80 | 104% | 103% | 1312% | ▲▲▲ | 100% | 103% | 0% | 100% | 109% |
| 20241009 | 1,872 | 1,880 | 1,843 | 1,879 | 5,900 | -1 | 100% | 100% | 26% | ▼ | 100% | 102% | 0% | 100% | 109% |
| 20241010 | 1,879 | 1,880 | 1,855 | 1,870 | 5,800 | -9 | 100% | 100% | 98% | ▼▼ | 101% | 101% | 0% | 99% | 109% |
| 20241011 | 1,870 | 1,905 | 1,870 | 1,890 | 7,300 | 20 | 101% | 101% | 126% | ▲ | 100% | 99% | 0% | 100% | 110% |
| 20241015 | 1,920 | 1,939 | 1,897 | 1,919 | 18,100 | 29 | 102% | 100% | 248% | ▲▲ | 100% | 99% | 0% | 100% | 111% |
| 20241016 | 1,918 | 1,925 | 1,904 | 1,925 | 2,900 | 6 | 100% | 100% | 16% | ▲▲▲ | 98% | 99% | 0% | 100% | 111% |
| 20241017 | 1,926 | 1,926 | 1,870 | 1,895 | 5,900 | -30 | 98% | 98% | 203% | ▼ | 100% | 0% | 0% | 98% | 110% |
| 20241018 | 1,895 | 1,895 | 1,839 | 1,894 | 5,600 | -1 | 100% | 100% | 95% | ▼▼ | 100% | 0% | 0% | 98% | 109% |
| 20241021 | 1,900 | 1,902 | 1,884 | 1,900 | 3,500 | 6 | 100% | 100% | 63% | ▲ | 100% | 0% | 0% | 99% | 108% |
| 20241022 | 1,904 | 1,920 | 1,900 | 1,904 | 3,800 | 4 | 100% | 100% | 109% | ▲▲ | % | % | % | 99% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241016 | 15:00 | ビーアンドピー | 上場調達資金使途変更に関するお知らせ |
| 20241016 | 15:00 | ビーアンドピー | 執行役員の異動に関するお知らせ |
| 20241016 | 15:00 | ビーアンドピー | 監査等委員会設置会社への移行に関するお知らせ |
| 20241007 | 15:00 | ビーアンドピー | 配当予想の修正に関するお知らせ |
| 20240919 | 15:00 | ビーアンドピー | 2024年10月期第3四半期決算発表 質疑応答集 |
| 20240909 | 15:00 | ビーアンドピー | 2024年10月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240909 | 15:00 | ビーアンドピー | 2024年10月期 第３四半期決算説明資料 |
| 20240617 | 15:00 | ビーアンドピー | 2024年10月期第2四半期決算発表 質疑応答集 |
| 20240610 | 15:00 | ビーアンドピー | 2024年10月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240610 | 15:00 | ビーアンドピー | 2024年10月期 第２四半期決算説明資料 |
| 20240610 | 15:00 | ビーアンドピー | 2024年10月期 第２四半期決算説明レポート |
| 20240308 | 15:00 | ビーアンドピー | 2024年10月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240308 | 15:00 | ビーアンドピー | 2024年10月期 第１四半期決算説明資料 |
| 20240304 | 15:00 | ビーアンドピー | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240215 | 15:15 | ビーアンドピー | 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 |
| 20240215 | 15:15 | ビーアンドピー | 株主優待制度の新設に関するお知らせ |
| 20240126 | 15:00 | ビーアンドピー | 支配株主等に関する事項について |
| 20240126 | 15:00 | ビーアンドピー | 取締役会の実効性に関する評価結果の概要について |
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 | 2024-10-23 02:28:12 |
| 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 |