| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 278 | 278 | 273 | 277 | 5,500 | 0 | 100% | 100% | 40% | -- | 102% | 102% | 95% | 97% | 103% |
| 20240925 | 284 | 315 | 283 | 289 | 278,600 | 12 | 104% | 102% | 5065% | ▲ | 100% | 98% | 91% | 100% | 107% |
| 20240926 | 296 | 303 | 293 | 296 | 35,300 | 7 | 102% | 100% | 13% | ▲▲ | 99% | 99% | 92% | 100% | 110% |
| 20240927 | 294 | 294 | 289 | 292 | 9,500 | -4 | 99% | 99% | 27% | ▼ | 100% | 101% | 94% | 99% | 108% |
| 20240930 | 288 | 289 | 284 | 287 | 8,200 | -5 | 98% | 100% | 86% | ▼▼ | 101% | 98% | 94% | 97% | 106% |
| 20241001 | 287 | 291 | 284 | 291 | 4,800 | 4 | 101% | 101% | 59% | ▲ | 102% | 99% | 95% | 98% | 108% |
| 20241002 | 283 | 293 | 282 | 289 | 12,700 | -2 | 99% | 102% | 265% | ▼ | 102% | 97% | 95% | 98% | 107% |
| 20241003 | 285 | 307 | 283 | 290 | 66,400 | 1 | 100% | 102% | 523% | ▲ | 99% | 95% | 95% | 98% | 107% |
| 20241004 | 283 | 286 | 278 | 280 | 44,100 | -10 | 97% | 99% | 66% | ▼ | 101% | 96% | 96% | 95% | 104% |
| 20241007 | 279 | 281 | 276 | 281 | 17,400 | 1 | 100% | 101% | 39% | ▲ | 99% | 96% | 94% | 95% | 104% |
| 20241008 | 280 | 280 | 275 | 276 | 15,200 | -5 | 98% | 99% | 87% | ▼ | 97% | 97% | 95% | 93% | 102% |
| 20241009 | 276 | 277 | 268 | 269 | 25,300 | -7 | 97% | 97% | 166% | ▼▼ | 101% | 101% | 96% | 91% | 100% |
| 20241010 | 265 | 272 | 265 | 268 | 14,600 | -1 | 100% | 101% | 58% | ▼▼▼ | 99% | 100% | 94% | 91% | 100% |
| 20241011 | 271 | 271 | 265 | 269 | 8,100 | 1 | 100% | 99% | 55% | ▲ | 99% | 100% | 94% | 91% | 100% |
| 20241015 | 270 | 270 | 264 | 267 | 17,400 | -2 | 99% | 99% | 215% | ▼ | 101% | 102% | 95% | 90% | 100% |
| 20241016 | 266 | 270 | 263 | 268 | 8,500 | 1 | 100% | 101% | 49% | ▲ | 100% | 101% | 94% | 91% | 100% |
| 20241017 | 267 | 269 | 263 | 266 | 7,900 | -2 | 99% | 100% | 93% | ▼ | 102% | 100% | 93% | 90% | 100% |
| 20241018 | 264 | 273 | 264 | 270 | 20,900 | 4 | 102% | 102% | 265% | ▲ | 101% | 98% | 92% | 91% | 102% |
| 20241021 | 267 | 270 | 265 | 270 | 6,800 | 0 | 100% | 101% | 33% | -- | 100% | 94% | 91% | 91% | 102% |
| 20241022 | 270 | 271 | 267 | 269 | 1,700 | -1 | 100% | 100% | 25% | ▼ | 99% | 95% | 92% | 91% | 101% |
| 20241023 | 267 | 267 | 263 | 263 | 4,900 | -6 | 98% | 99% | 288% | ▼▼ | 99% | 96% | 93% | 89% | 100% |
| 20241024 | 263 | 263 | 261 | 261 | 1,600 | -2 | 99% | 99% | 33% | ▼▼▼ | 96% | 95% | 92% | 88% | 100% |
| 20241025 | 266 | 266 | 255 | 255 | 18,300 | -6 | 98% | 96% | 1144% | ▼▼▼▼ | 100% | 99% | 97% | 87% | 100% |
| 20241028 | 253 | 255 | 245 | 254 | 27,200 | -1 | 100% | 100% | 149% | ▼▼▼▼▼ | 99% | 98% | 99% | 87% | 100% |
| 20241029 | 252 | 252 | 248 | 250 | 19,500 | -4 | 98% | 99% | 72% | ▼▼▼▼▼▼ | 101% | 98% | 100% | 86% | 100% |
| 20241030 | 250 | 253 | 248 | 253 | 15,400 | 3 | 101% | 101% | 79% | ▲ | 101% | 99% | 100% | 87% | 101% |
| 20241031 | 248 | 252 | 248 | 251 | 6,900 | -2 | 99% | 101% | 45% | ▼ | 99% | 97% | 100% | 87% | 100% |
| 20241101 | 248 | 251 | 244 | 246 | 15,700 | -5 | 98% | 99% | 228% | ▼▼ | 99% | 98% | 101% | 88% | 100% |
| 20241105 | 247 | 247 | 243 | 245 | 6,900 | -1 | 100% | 99% | 44% | ▼▼▼ | 100% | 98% | 102% | 87% | 100% |
| 20241106 | 245 | 245 | 239 | 245 | 18,100 | 0 | 100% | 100% | 262% | -- | 98% | 98% | 102% | 89% | 100% |
| 20241107 | 245 | 247 | 239 | 240 | 22,200 | -5 | 98% | 98% | 123% | ▼ | 100% | 102% | 103% | 89% | 100% |
| 20241108 | 241 | 242 | 238 | 241 | 17,600 | 1 | 100% | 100% | 79% | ▲ | 99% | 102% | 103% | 89% | 100% |
| 20241111 | 241 | 242 | 239 | 239 | 108,900 | -2 | 99% | 99% | 619% | ▼ | 99% | 99% | 103% | 89% | 100% |
| 20241112 | 241 | 242 | 238 | 239 | 35,100 | 0 | 100% | 99% | 32% | -- | 100% | 101% | 104% | 89% | 100% |
| 20241113 | 240 | 246 | 239 | 241 | 19,400 | 2 | 101% | 100% | 55% | ▲ | 102% | 101% | 104% | 89% | 101% |
| 20241114 | 240 | 250 | 240 | 245 | 28,200 | 4 | 102% | 102% | 145% | ▲▲ | 100% | 101% | 104% | 91% | 103% |
| 20241115 | 240 | 242 | 234 | 239 | 34,100 | -6 | 98% | 100% | 121% | ▼ | 101% | 103% | 106% | 89% | 100% |
| 20241118 | 236 | 242 | 236 | 238 | 110,800 | -1 | 100% | 101% | 325% | ▼▼ | 102% | 102% | 105% | 88% | 100% |
| 20241119 | 238 | 243 | 238 | 242 | 14,200 | 4 | 102% | 102% | 13% | ▲ | 100% | 103% | 103% | 90% | 102% |
| 20241120 | 241 | 244 | 239 | 241 | 16,200 | -1 | 100% | 100% | 114% | ▼ | 100% | 103% | 103% | 92% | 101% |
| 20241121 | 241 | 247 | 241 | 242 | 15,000 | 1 | 100% | 100% | 93% | ▲ | 100% | 103% | 104% | 93% | 102% |
| 20241122 | 240 | 242 | 240 | 240 | 9,200 | -2 | 99% | 100% | 61% | ▼ | 99% | 100% | 102% | 94% | 101% |
| 20241125 | 245 | 245 | 239 | 243 | 27,600 | 3 | 101% | 99% | 300% | ▲ | 102% | 102% | 102% | 96% | 102% |
| 20241126 | 243 | 253 | 243 | 249 | 54,100 | 6 | 102% | 102% | 196% | ▲▲ | 100% | 100% | 100% | 98% | 105% |
| 20241127 | 247 | 250 | 244 | 246 | 18,500 | -3 | 99% | 100% | 34% | ▼ | 100% | 101% | 99% | 97% | 103% |
| 20241128 | 245 | 247 | 244 | 245 | 12,900 | -1 | 100% | 100% | 70% | ▼▼ | 101% | 101% | 98% | 98% | 103% |
| 20241129 | 243 | 247 | 243 | 246 | 15,600 | 1 | 100% | 101% | 121% | ▲ | 99% | 99% | 94% | 99% | 103% |
| 20241202 | 249 | 249 | 246 | 247 | 20,300 | 1 | 100% | 99% | 130% | ▲▲ | 100% | 100% | 94% | 99% | 104% |
| 20241203 | 248 | 248 | 245 | 248 | 10,900 | 1 | 100% | 100% | 54% | ▲▲▲ | 99% | 101% | 94% | 100% | 104% |
| 20241204 | 247 | 248 | 244 | 244 | 10,300 | -4 | 98% | 99% | 94% | ▼ | 99% | 100% | 94% | 98% | 103% |
| 20241205 | 247 | 247 | 240 | 245 | 19,200 | 1 | 100% | 99% | 186% | ▲ | 101% | 101% | 95% | 98% | 103% |
| 20241206 | 243 | 250 | 240 | 246 | 37,000 | 1 | 100% | 101% | 193% | ▲▲ | 100% | 97% | 0% | 99% | 103% |
| 20241209 | 249 | 249 | 245 | 249 | 17,200 | 3 | 101% | 100% | 46% | ▲▲▲ | 100% | 96% | 0% | 100% | 105% |
| 20241210 | 246 | 251 | 243 | 247 | 41,900 | -2 | 99% | 100% | 244% | ▼ | 100% | 96% | 0% | 99% | 104% |
| 20241211 | 246 | 249 | 245 | 246 | 35,100 | -1 | 100% | 100% | 84% | ▼▼ | 99% | 95% | 0% | 99% | 103% |
| 20241212 | 245 | 250 | 241 | 242 | 38,300 | -4 | 98% | 99% | 109% | ▼▼▼ | 96% | 95% | 0% | 97% | 102% |
| 20241213 | 246 | 246 | 237 | 237 | 36,700 | -5 | 98% | 96% | 96% | ▼▼▼▼ | 99% | 98% | 0% | 95% | 100% |
| 20241216 | 238 | 238 | 232 | 235 | 159,900 | -2 | 99% | 99% | 436% | ▼▼▼▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20241217 | 232 | 235 | 229 | 233 | 158,000 | -2 | 99% | 100% | 99% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241218 | 232 | 235 | 230 | 233 | 58,800 | 0 | 100% | 100% | 37% | -- | 100% | 0% | 0% | 94% | 100% |
| 20241219 | 234 | 234 | 231 | 233 | 58,700 | 0 | 100% | 100% | 100% | -- | 100% | 0% | 0% | 94% | 100% |
| 20241220 | 230 | 234 | 229 | 231 | 57,000 | -2 | 99% | 100% | 97% | ▼ | % | % | % | 93% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 987,100 | 0 | 575,200 | 0 | 411,900 |
| 2024-12-06 | 0 | 977,800 | 0 | 577,300 | 0 | 400,500 |
| 2024-11-29 | 0 | 944,600 | 0 | 580,600 | 0 | 364,000 |
| 2024-11-22 | 0 | 911,700 | 0 | 581,100 | 0 | 330,600 |
| 2024-11-15 | 0 | 898,100 | 0 | 580,600 | 0 | 317,500 |
| 2024-11-08 | 0 | 880,500 | 0 | 573,800 | 0 | 306,700 |
| 2024-11-01 | 0 | 921,100 | 0 | 570,300 | 0 | 350,800 |
| 2024-10-25 | 0 | 913,200 | 0 | 570,000 | 0 | 343,200 |
| 2024-10-18 | 0 | 913,000 | 0 | 570,700 | 0 | 342,300 |
| 2024-10-11 | 0 | 905,300 | 0 | 572,000 | 0 | 333,300 |
| 2024-10-04 | 0 | 891,500 | 0 | 571,600 | 0 | 319,900 |
| 2024-09-27 | 0 | 909,600 | 0 | 570,700 | 0 | 338,900 |
| 2024-09-20 | 0 | 907,000 | 0 | 571,200 | 0 | 335,800 |
| 2024-09-13 | 0 | 545,000 | 0 | 224,000 | 0 | 321,000 |
| 2024-09-06 | 0 | 551,900 | 0 | 223,900 | 0 | 328,000 |
| 2024-08-30 | 0 | 703,400 | 0 | 374,300 | 0 | 329,100 |
| 2024-08-23 | 0 | 919,800 | 0 | 574,500 | 0 | 345,300 |
| 2024-08-16 | 0 | 929,500 | 0 | 572,900 | 0 | 356,600 |
| 2024-08-09 | 0 | 917,700 | 0 | 569,100 | 0 | 348,600 |
| 2024-08-02 | 0 | 1,071,300 | 0 | 634,700 | 0 | 436,600 |
| 2024-07-26 | 0 | 1,076,700 | 0 | 635,100 | 0 | 441,600 |
| 2024-07-19 | 0 | 1,064,600 | 0 | 637,700 | 0 | 426,900 |
| 2024-07-12 | 0 | 1,068,100 | 0 | 638,400 | 0 | 429,700 |
| 2024-07-05 | 0 | 1,090,200 | 0 | 648,600 | 0 | 441,600 |
| 2024-06-28 | 0 | 1,090,600 | 0 | 646,300 | 0 | 444,300 |
| 2024-06-21 | 0 | 1,087,100 | 0 | 646,000 | 0 | 441,100 |
| 2024-06-14 | 0 | 1,089,000 | 0 | 648,800 | 0 | 440,200 |
| 2024-06-07 | 0 | 1,095,600 | 0 | 649,400 | 0 | 446,200 |
| 2024-05-31 | 0 | 1,122,100 | 0 | 650,200 | 0 | 471,900 |
| 2024-05-24 | 0 | 1,123,600 | 0 | 657,700 | 0 | 465,900 |
| 2024-05-17 | 0 | 1,160,400 | 0 | 660,100 | 0 | 500,300 |
| 2024-05-10 | 0 | 1,255,800 | 0 | 659,500 | 0 | 596,300 |
| 2024-05-02 | 0 | 1,277,100 | 0 | 660,100 | 0 | 617,000 |
| 2024-04-26 | 0 | 1,288,800 | 0 | 661,700 | 0 | 627,100 |
| 2024-04-19 | 0 | 1,328,100 | 0 | 666,500 | 0 | 661,600 |
| 2024-04-12 | 0 | 1,343,000 | 0 | 681,700 | 0 | 661,300 |
| 2024-04-05 | 0 | 1,248,600 | 0 | 675,200 | 0 | 573,400 |
| 2024-03-29 | 0 | 1,191,000 | 0 | 672,800 | 0 | 518,200 |
| 2024-03-22 | 0 | 1,169,100 | 0 | 668,700 | 0 | 500,400 |
| 2024-03-15 | 0 | 1,140,200 | 0 | 577,000 | 0 | 563,200 |
| 2024-03-08 | 0 | 1,113,700 | 0 | 568,600 | 0 | 545,100 |
| 2024-03-01 | 0 | 1,219,900 | 0 | 576,500 | 0 | 643,400 |
| 2024-02-22 | 100 | 1,237,000 | 100 | 584,800 | 0 | 652,200 |
| 2024-02-16 | 500 | 1,192,300 | 500 | 572,800 | 0 | 619,500 |
| 2024-02-09 | 0 | 1,315,400 | 0 | 560,000 | 0 | 755,400 |
| 2024-02-02 | 0 | 1,311,400 | 0 | 559,600 | 0 | 751,800 |
| 2024-01-26 | 0 | 1,347,300 | 0 | 555,100 | 0 | 792,200 |
| 2024-01-19 | 0 | 1,381,100 | 0 | 562,400 | 0 | 818,700 |
| 2024-01-12 | 0 | 1,377,900 | 0 | 552,500 | 0 | 825,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-29 | GOLDMAN SACHS INTERNATIONAL | 175,100 | 0.68% | ▼ | 279 | 288 | 276 | 280 | 18,700 | |
| 2024-08-07 | GOLDMAN SACHS INTERNATIONAL | 224,900 | 0.88% | ▼ | -4,800 | 223 | 247 | 222 | 234 | 140,400 |
| 2024-05-02 | GOLDMAN SACHS INTERNATIONAL | 229,700 | 0.90% | ▲ | 23,400 | 312 | 312 | 305 | 307 | 69,600 |
| 2024-04-26 | UBS AG | 124,300 | 0.48% | ▼ | -16,900 | 318 | 325 | 318 | 322 | 31,200 |
| 2024-04-22 | GOLDMAN SACHS INTERNATIONAL | 206,300 | 0.80% | ▲ | 27,900 | 304 | 316 | 304 | 315 | 57,700 |
| 2024-04-22 | UBS AG | 141,200 | 0.55% | ▼ | -18,700 | 304 | 316 | 304 | 315 | 57,700 |
| 2024-04-19 | UBS AG | 159,900 | 0.62% | ▲ | 9,100 | 311 | 311 | 301 | 303 | 86,100 |
| 2024-04-18 | UBS AG | 150,800 | 0.59% | ▼ | -5,500 | 304 | 319 | 304 | 313 | 55,800 |
| 2024-04-11 | UBS AG | 156,300 | 0.61% | ▲ | 333 | 333 | 322 | 323 | 140,600 | |
| 2024-04-10 | GOLDMAN SACHS INTERNATIONAL | 178,400 | 0.70% | ▲ | 21,300 | 344 | 346 | 333 | 335 | 103,600 |
| 2024-04-05 | GOLDMAN SACHS INTERNATIONAL | 157,100 | 0.61% | ▲ | 9,400 | 355 | 355 | 339 | 343 | 160,300 |
| 2024-03-22 | GOLDMAN SACHS INTERNATIONAL | 147,700 | 0.57% | ▼ | -12,800 | 380 | 382 | 374 | 380 | 59,100 |
| 2024-03-19 | GOLDMAN SACHS INTERNATIONAL | 160,500 | 0.62% | ▼ | -42,900 | 366 | 386 | 363 | 385 | 106,500 |
| 2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 203,400 | 0.79% | ▼ | -22,000 | 360 | 375 | 356 | 374 | 55,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 16:00 | Ｇ－ブリーチ | 事業計画及び成長可能性に関する事項 |
| 20240930 | 16:00 | Ｇ－ブリーチ | 支配株主等に関する事項について |
| 20240930 | 16:00 | Ｇ－ブリーチ | 上場維持基準の適合に向けた計画（改善期間入り） |
| 20240814 | 15:30 | Ｇ－ブリーチ | 2024年６月期 決算短信〔日本基準〕（非連結） |
| 20240814 | 15:30 | Ｇ－ブリーチ | 法人税等調整額（損）の計上に関するお知らせ |
| 20240814 | 15:30 | Ｇ－ブリーチ | 業績予想と実績との差異に関するお知らせ |
| 20240814 | 15:30 | Ｇ－ブリーチ | 2024年６月期 通期決算説明資料 |
| 20240621 | 15:30 | Ｇ－ブリーチ | 通期業績予想の修正に関するお知らせ |
| 20240214 | 16:50 | Ｇ－ブリーチ | 通期業績予想の修正に関するお知らせ |
| 20240214 | 16:50 | Ｇ－ブリーチ | 2024年６月期 第２四半期決算説明資料 |
| 20240214 | 16:50 | Ｇ－ブリーチ | 2024年6月期 第2四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UV7C | 350 | 2024-11-28 16:00 | 株式会社ブリーチ | 大平 啓介 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9162 | 1 | 株式会社ブリーチ | 2024-12-21 16:21:36 |
| 9162 | 2 | 2024/11/28（木） 個人投資家向けオンラインIRイベント「Growth IR Seminer」に登壇します！｜ニュース｜株式会社ブリーチ | 2024-11-26 04:29:21 |
| 9162 | 2 | 免責事項｜IR情報｜株式会社ブリーチ | 2024-06-19 00:24:00 |
| 9162 | 2 | ディスクロージャーポリシー｜経営情報｜IR情報｜株式会社ブリーチ | 2024-06-14 16:43:57 |
| 9162 | 2 | コーポレート・ガバナンス｜経営情報｜IR情報｜株式会社ブリーチ | 2024-06-14 16:43:55 |
| 9162 | 2 | 電子公告｜IR情報｜株式会社ブリーチ | 2024-06-14 16:43:54 |
| 9162 | 2 | よくあるご質問｜IR情報｜株式会社ブリーチ | 2024-06-14 16:43:53 |
| 9162 | 2 | 株主総会｜株式について｜IR情報｜株式会社ブリーチ | 2024-06-14 16:43:52 |
| 9162 | 2 | 株式情報｜株式について｜IR情報｜株式会社ブリーチ | 2024-06-14 16:43:51 |
| 9162 | 2 | 決算説明資料｜IRライブラリー｜IR情報｜株式会社ブリーチ | 2024-06-14 16:43:50 |