| 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 | 4,466 | 4,514 | 4,457 | 4,477 | 435,000 | -55 | 99% | 100% | 168% | ▼▼ | 100% | 110% | 103% | 97% | 101% |
| 20240726 | 4,477 | 4,518 | 4,444 | 4,471 | 258,100 | -6 | 100% | 100% | 59% | ▼▼▼ | 99% | 104% | 101% | 97% | 100% |
| 20240729 | 4,592 | 4,606 | 4,510 | 4,569 | 509,200 | 98 | 102% | 99% | 197% | ▲ | 96% | 92% | 96% | 99% | 102% |
| 20240730 | 4,849 | 4,849 | 4,584 | 4,657 | 1,139,400 | 88 | 102% | 96% | 224% | ▲▲ | 104% | 92% | 99% | 100% | 104% |
| 20240731 | 4,720 | 4,947 | 4,661 | 4,919 | 1,017,700 | 262 | 106% | 104% | 89% | ▲▲▲ | 98% | 90% | 96% | 100% | 110% |
| 20240801 | 4,849 | 4,853 | 4,728 | 4,754 | 446,100 | -165 | 97% | 98% | 44% | ▼ | 97% | 95% | 103% | 97% | 106% |
| 20240802 | 4,594 | 4,595 | 4,449 | 4,463 | 487,700 | -291 | 94% | 97% | 109% | ▼▼ | 89% | 100% | 111% | 91% | 100% |
| 20240805 | 4,350 | 4,350 | 3,829 | 3,867 | 552,500 | -596 | 87% | 89% | 113% | ▼▼▼ | 103% | 105% | 114% | 79% | 100% |
| 20240806 | 4,217 | 4,434 | 4,138 | 4,345 | 747,000 | 478 | 112% | 103% | 135% | ▲ | 102% | 104% | 114% | 88% | 112% |
| 20240807 | 4,247 | 4,480 | 4,201 | 4,347 | 622,500 | 2 | 100% | 102% | 83% | ▲▲ | 101% | 103% | 113% | 88% | 112% |
| 20240808 | 4,286 | 4,386 | 4,241 | 4,333 | 253,600 | -14 | 100% | 101% | 41% | ▼ | 99% | 103% | 110% | 88% | 112% |
| 20240809 | 4,395 | 4,413 | 4,245 | 4,350 | 289,100 | 17 | 100% | 99% | 114% | ▲ | 101% | 103% | 110% | 88% | 112% |
| 20240813 | 4,385 | 4,419 | 4,359 | 4,408 | 210,500 | 58 | 101% | 101% | 73% | ▲▲ | 101% | 105% | 113% | 90% | 114% |
| 20240814 | 4,369 | 4,427 | 4,345 | 4,418 | 251,200 | 10 | 100% | 101% | 119% | ▲▲▲ | 100% | 104% | 112% | 90% | 114% |
| 20240815 | 4,425 | 4,442 | 4,387 | 4,409 | 141,200 | -9 | 100% | 100% | 56% | ▼ | 101% | 103% | 111% | 90% | 114% |
| 20240816 | 4,470 | 4,544 | 4,466 | 4,513 | 226,700 | 104 | 102% | 101% | 161% | ▲ | 99% | 101% | 109% | 92% | 117% |
| 20240819 | 4,525 | 4,533 | 4,479 | 4,489 | 191,100 | -24 | 99% | 99% | 84% | ▼ | 101% | 103% | 110% | 91% | 116% |
| 20240820 | 4,503 | 4,589 | 4,493 | 4,568 | 192,100 | 79 | 102% | 101% | 101% | ▲ | 101% | 102% | 108% | 93% | 118% |
| 20240821 | 4,571 | 4,613 | 4,553 | 4,598 | 387,600 | 30 | 101% | 101% | 202% | ▲▲ | 100% | 101% | 107% | 93% | 119% |
| 20240822 | 4,611 | 4,614 | 4,555 | 4,589 | 263,600 | -9 | 100% | 100% | 68% | ▼ | 100% | 101% | 108% | 93% | 119% |
| 20240823 | 4,588 | 4,600 | 4,551 | 4,573 | 188,000 | -16 | 100% | 100% | 71% | ▼▼ | 101% | 103% | 109% | 93% | 118% |
| 20240826 | 4,556 | 4,620 | 4,546 | 4,617 | 147,300 | 44 | 101% | 101% | 78% | ▲ | 100% | 104% | 107% | 94% | 119% |
| 20240827 | 4,635 | 4,649 | 4,589 | 4,643 | 150,500 | 26 | 101% | 100% | 102% | ▲▲ | 102% | 105% | 108% | 94% | 120% |
| 20240828 | 4,585 | 4,666 | 4,569 | 4,654 | 277,900 | 11 | 100% | 102% | 185% | ▲▲▲ | 99% | 103% | 106% | 95% | 120% |
| 20240829 | 4,700 | 4,718 | 4,605 | 4,651 | 189,400 | -3 | 100% | 99% | 68% | ▼ | 101% | 102% | 107% | 98% | 120% |
| 20240830 | 4,651 | 4,778 | 4,651 | 4,709 | 442,600 | 58 | 101% | 101% | 234% | ▲ | 101% | 100% | 104% | 100% | 122% |
| 20240902 | 4,763 | 4,819 | 4,727 | 4,808 | 246,600 | 99 | 102% | 101% | 56% | ▲▲ | 100% | 100% | 103% | 100% | 124% |
| 20240903 | 4,808 | 4,850 | 4,790 | 4,825 | 156,100 | 17 | 100% | 100% | 63% | ▲▲▲ | 99% | 104% | 104% | 100% | 111% |
| 20240904 | 4,755 | 4,805 | 4,700 | 4,729 | 258,800 | -96 | 98% | 99% | 166% | ▼ | 100% | 104% | 105% | 98% | 109% |
| 20240905 | 4,745 | 4,886 | 4,735 | 4,753 | 352,500 | 24 | 101% | 100% | 136% | ▲ | 99% | 102% | 103% | 99% | 110% |
| 20240906 | 4,806 | 4,832 | 4,721 | 4,756 | 417,100 | 3 | 100% | 99% | 118% | ▲▲ | 103% | 104% | 106% | 99% | 109% |
| 20240909 | 4,686 | 4,866 | 4,672 | 4,832 | 446,800 | 76 | 102% | 103% | 107% | ▲▲▲ | 101% | 100% | 102% | 100% | 110% |
| 20240910 | 4,889 | 4,985 | 4,841 | 4,952 | 384,000 | 120 | 102% | 101% | 86% | ▲▲▲▲ | 98% | 99% | 101% | 100% | 112% |
| 20240911 | 4,921 | 4,960 | 4,782 | 4,838 | 288,000 | -114 | 98% | 98% | 75% | ▼ | 100% | 100% | 102% | 98% | 110% |
| 20240912 | 4,890 | 4,945 | 4,839 | 4,887 | 209,900 | 49 | 101% | 100% | 73% | ▲ | 99% | 101% | 103% | 99% | 109% |
| 20240913 | 4,851 | 4,873 | 4,818 | 4,825 | 223,800 | -62 | 99% | 99% | 107% | ▼ | 100% | 101% | 102% | 97% | 107% |
| 20240917 | 4,867 | 4,912 | 4,801 | 4,884 | 357,200 | 59 | 101% | 100% | 160% | ▲ | 99% | 99% | 101% | 99% | 107% |
| 20240918 | 4,930 | 4,949 | 4,837 | 4,888 | 219,000 | 4 | 100% | 99% | 61% | ▲▲ | 99% | 100% | 101% | 99% | 107% |
| 20240919 | 4,945 | 4,980 | 4,911 | 4,911 | 234,800 | 23 | 100% | 99% | 107% | ▲▲▲ | 99% | 100% | 101% | 99% | 107% |
| 20240920 | 4,953 | 4,990 | 4,871 | 4,895 | 652,700 | -16 | 100% | 99% | 278% | ▼ | 99% | 99% | 101% | 99% | 107% |
| 20240924 | 4,931 | 4,943 | 4,884 | 4,892 | 270,600 | -3 | 100% | 99% | 41% | ▼▼ | 99% | 100% | 103% | 99% | 106% |
| 20240925 | 4,849 | 4,849 | 4,735 | 4,777 | 439,000 | -115 | 98% | 99% | 162% | ▼▼▼ | 102% | 100% | 102% | 96% | 103% |
| 20240926 | 4,841 | 4,962 | 4,776 | 4,962 | 436,600 | 185 | 104% | 102% | 99% | ▲ | 101% | 98% | 101% | 100% | 107% |
| 20240927 | 4,863 | 4,922 | 4,859 | 4,889 | 948,000 | -73 | 99% | 101% | 217% | ▼ | 102% | 102% | 104% | 99% | 105% |
| 20240930 | 4,749 | 4,913 | 4,749 | 4,860 | 395,400 | -29 | 99% | 102% | 42% | ▼▼ | 101% | 101% | 101% | 98% | 103% |
| 20241001 | 4,823 | 4,910 | 4,799 | 4,861 | 329,800 | 1 | 100% | 101% | 83% | ▲ | 98% | 101% | 100% | 98% | 103% |
| 20241002 | 4,828 | 4,881 | 4,697 | 4,714 | 211,600 | -147 | 97% | 98% | 64% | ▼ | 100% | 104% | 101% | 95% | 100% |
| 20241003 | 4,784 | 4,803 | 4,708 | 4,766 | 378,900 | 52 | 101% | 100% | 179% | ▲ | 101% | 105% | 101% | 96% | 101% |
| 20241004 | 4,758 | 4,842 | 4,758 | 4,822 | 280,600 | 56 | 101% | 101% | 74% | ▲▲ | 98% | 99% | 97% | 97% | 102% |
| 20241007 | 4,942 | 4,942 | 4,851 | 4,865 | 217,100 | 43 | 101% | 98% | 77% | ▲▲▲ | 101% | 102% | 0% | 98% | 103% |
| 20241008 | 4,816 | 4,894 | 4,751 | 4,870 | 241,900 | 5 | 100% | 101% | 111% | ▲▲▲▲ | 101% | 100% | 0% | 98% | 103% |
| 20241009 | 4,935 | 4,984 | 4,886 | 4,984 | 219,900 | 114 | 102% | 101% | 91% | ▲▲▲▲▲ | 99% | 98% | 0% | 100% | 106% |
| 20241010 | 4,984 | 4,998 | 4,904 | 4,915 | 181,500 | -69 | 99% | 99% | 83% | ▼ | 100% | 99% | 0% | 99% | 104% |
| 20241011 | 4,879 | 4,931 | 4,864 | 4,889 | 166,300 | -26 | 99% | 100% | 92% | ▼▼ | 100% | 99% | 0% | 98% | 104% |
| 20241015 | 4,897 | 4,922 | 4,882 | 4,917 | 318,600 | 28 | 101% | 100% | 192% | ▲ | 99% | 98% | 0% | 99% | 104% |
| 20241016 | 4,922 | 4,972 | 4,868 | 4,886 | 156,300 | -31 | 99% | 99% | 49% | ▼ | 99% | 98% | 0% | 98% | 104% |
| 20241017 | 4,891 | 4,896 | 4,836 | 4,836 | 160,600 | -50 | 99% | 99% | 103% | ▼▼ | 99% | 0% | 0% | 97% | 103% |
| 20241018 | 4,890 | 4,894 | 4,842 | 4,848 | 129,200 | 12 | 100% | 99% | 80% | ▲ | 100% | 0% | 0% | 97% | 103% |
| 20241021 | 4,820 | 4,865 | 4,803 | 4,827 | 158,000 | -21 | 100% | 100% | 122% | ▼ | 99% | 0% | 0% | 97% | 102% |
| 20241022 | 4,827 | 4,845 | 4,744 | 4,779 | 198,200 | -48 | 99% | 99% | 125% | ▼▼ | % | % | % | 96% | 101% |
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 | 7,500 | 21,900 | 4,400 | 10,800 | 3,100 | 11,100 |
| 2024-10-11 | 9,800 | 20,300 | 4,800 | 9,700 | 5,000 | 10,600 |
| 2024-10-04 | 8,800 | 17,600 | 4,500 | 9,000 | 4,300 | 8,600 |
| 2024-09-27 | 12,900 | 19,200 | 4,700 | 8,400 | 8,200 | 10,800 |
| 2024-09-20 | 19,200 | 21,900 | 4,400 | 6,900 | 14,800 | 15,000 |
| 2024-09-13 | 13,800 | 21,500 | 4,400 | 6,900 | 9,400 | 14,600 |
| 2024-09-06 | 14,900 | 24,800 | 4,400 | 4,800 | 10,500 | 20,000 |
| 2024-08-30 | 8,400 | 20,900 | 4,400 | 3,500 | 4,000 | 17,400 |
| 2024-08-23 | 7,900 | 23,100 | 4,400 | 5,100 | 3,500 | 18,000 |
| 2024-08-16 | 7,100 | 25,400 | 4,300 | 8,300 | 2,800 | 17,100 |
| 2024-08-09 | 6,500 | 26,700 | 4,200 | 7,400 | 2,300 | 19,300 |
| 2024-08-02 | 7,800 | 26,900 | 4,400 | 7,900 | 3,400 | 19,000 |
| 2024-07-26 | 7,200 | 38,500 | 4,300 | 10,300 | 2,900 | 28,200 |
| 2024-07-19 | 7,700 | 32,900 | 3,300 | 9,400 | 4,400 | 23,500 |
| 2024-07-12 | 7,300 | 36,800 | 3,300 | 9,600 | 4,000 | 27,200 |
| 2024-07-05 | 9,200 | 46,100 | 3,400 | 16,300 | 5,800 | 29,800 |
| 2024-06-28 | 7,200 | 46,600 | 3,300 | 13,900 | 3,900 | 32,700 |
| 2024-06-21 | 6,900 | 52,400 | 3,300 | 18,100 | 3,600 | 34,300 |
| 2024-06-14 | 9,300 | 58,800 | 3,400 | 20,300 | 5,900 | 38,500 |
| 2024-06-07 | 7,200 | 65,400 | 3,400 | 17,500 | 3,800 | 47,900 |
| 2024-05-31 | 7,100 | 70,400 | 3,400 | 18,700 | 3,700 | 51,700 |
| 2024-05-24 | 6,100 | 69,000 | 3,500 | 15,100 | 2,600 | 53,900 |
| 2024-05-17 | 5,800 | 93,000 | 3,400 | 27,100 | 2,400 | 65,900 |
| 2024-05-10 | 7,800 | 113,200 | 3,400 | 28,100 | 4,400 | 85,100 |
| 2024-05-02 | 10,900 | 130,300 | 3,400 | 33,800 | 7,500 | 96,500 |
| 2024-04-26 | 6,700 | 22,500 | 4,000 | 10,300 | 2,700 | 12,200 |
| 2024-04-19 | 6,800 | 22,300 | 4,000 | 9,200 | 2,800 | 13,100 |
| 2024-04-12 | 7,400 | 20,100 | 4,400 | 6,600 | 3,000 | 13,500 |
| 2024-04-05 | 7,000 | 23,700 | 4,000 | 6,700 | 3,000 | 17,000 |
| 2024-03-29 | 8,200 | 27,800 | 4,000 | 9,000 | 4,200 | 18,800 |
| 2024-03-22 | 8,100 | 20,700 | 4,100 | 9,300 | 4,000 | 11,400 |
| 2024-03-15 | 8,600 | 20,400 | 4,300 | 7,000 | 4,300 | 13,400 |
| 2024-03-08 | 8,000 | 23,000 | 4,300 | 9,500 | 3,700 | 13,500 |
| 2024-03-01 | 8,300 | 21,700 | 4,300 | 4,300 | 4,000 | 17,400 |
| 2024-02-22 | 12,800 | 20,500 | 8,300 | 4,000 | 4,500 | 16,500 |
| 2024-02-16 | 13,900 | 17,100 | 8,600 | 3,500 | 5,300 | 13,600 |
| 2024-02-09 | 12,800 | 19,200 | 8,300 | 4,100 | 4,500 | 15,100 |
| 2024-02-02 | 22,900 | 27,200 | 10,000 | 6,200 | 12,900 | 21,000 |
| 2024-01-26 | 15,000 | 35,400 | 8,800 | 5,200 | 6,200 | 30,200 |
| 2024-01-19 | 15,900 | 36,500 | 9,600 | 5,100 | 6,300 | 31,400 |
| 2024-01-12 | 18,000 | 28,700 | 9,800 | 5,000 | 8,200 | 23,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-14 | モルガン・スタンレーMUFG証券株式会社 | 373,854 | 0.34% | ▼ | -205,105 | 4,150 | 4,230 | 4,140 | 4,179 | 415,900 |
| 2024-06-04 | モルガン・スタンレーMUFG証券株式会社 | 578,959 | 0.52% | ▲ | 4,237 | 4,283 | 4,224 | 4,228 | 569,400 |
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 |
|---|---|---|---|---|---|
| S100SPS7 | 350 | 2024-02-06 14:19 | ＢＩＰＲＯＧＹ株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 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 |
|---|---|---|---|
| 8056 | 1 | BIPROGY株式会社 | 2024-10-23 03:23:14 |
| 8056 | 2 | 株主総会｜BIPROGY株式会社 | 2024-06-19 15:54:28 |
| 8056 | 2 | 株主通信｜BIPROGY株式会社 | 2024-06-19 15:54:27 |
| 8056 | 2 | 株主メリット｜BIPROGY株式会社 | 2024-06-19 15:54:26 |
| 8056 | 2 | 株主還元｜BIPROGY株式会社 | 2024-06-19 15:54:24 |
| 8056 | 2 | 株主・投資家情報｜BIPROGY株式会社 | 2024-06-16 14:07:52 |
| 8056 | 2 | 最新IR資料ダウンロード｜BIPROGY株式会社 | 2024-06-16 14:07:47 |
| 8056 | 3 | 2024.10.18ニュースリリースBIPROGY 三菱重工グループの共通直接材調達・購買管理システムに製造業向け調達・購買ソリューション「eBuyerBrains」を提供 PDF 別ウィンドウで開く | 2024-10-18 13:31:09 |
| 8056 | 3 | ユニアデックス、ラクスに「Pure Storage FlashBlade」を提供｜ユニアデックス株式会社 | 2024-10-18 13:29:00 |
| 8056 | 3 | JR西日本が挑む“移動を超えた”ビジネスモデルの構築 | BIPROGY TERASU | 2024-10-16 12:28:43 |