| 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 | 413 | 429 | 404 | 417 | 101,400 | -4 | 99% | 101% | 76% | ▼▼ | 100% | 105% | 93% | 93% | 171% |
| 20250311 | 414 | 422 | 409 | 415 | 76,400 | -2 | 100% | 100% | 75% | ▼▼▼ | 103% | 105% | 92% | 92% | 169% |
| 20250312 | 414 | 431 | 412 | 426 | 52,200 | 11 | 103% | 103% | 68% | ▲ | 97% | 100% | 89% | 95% | 173% |
| 20250313 | 426 | 429 | 415 | 415 | 44,800 | -11 | 97% | 97% | 86% | ▼ | 100% | 103% | 90% | 92% | 168% |
| 20250314 | 410 | 420 | 407 | 409 | 101,200 | -6 | 99% | 100% | 226% | ▼▼ | 105% | 98% | 89% | 91% | 164% |
| 20250317 | 412 | 450 | 412 | 433 | 177,700 | 24 | 106% | 105% | 176% | ▲ | 98% | 90% | 85% | 96% | 174% |
| 20250318 | 433 | 443 | 423 | 426 | 89,000 | -7 | 98% | 98% | 50% | ▼ | 99% | 90% | 86% | 95% | 129% |
| 20250319 | 426 | 433 | 421 | 421 | 51,000 | -5 | 99% | 99% | 57% | ▼▼ | 97% | 92% | 89% | 94% | 120% |
| 20250321 | 416 | 416 | 393 | 405 | 196,500 | -16 | 96% | 97% | 385% | ▼▼▼ | 96% | 94% | 92% | 90% | 110% |
| 20250324 | 406 | 408 | 386 | 388 | 196,000 | -17 | 96% | 96% | 100% | ▼▼▼▼ | 98% | 97% | 95% | 86% | 106% |
| 20250325 | 392 | 396 | 379 | 385 | 514,900 | -3 | 99% | 98% | 263% | ▼▼▼▼▼ | 100% | 95% | 97% | 86% | 105% |
| 20250326 | 385 | 390 | 378 | 384 | 133,400 | -1 | 100% | 100% | 26% | ▼▼▼▼▼▼ | 99% | 95% | 96% | 86% | 101% |
| 20250327 | 387 | 387 | 382 | 382 | 29,700 | -2 | 99% | 99% | 22% | ▼▼▼▼▼▼▼ | 100% | 96% | 98% | 85% | 101% |
| 20250328 | 382 | 382 | 368 | 381 | 111,800 | -1 | 100% | 100% | 376% | ▼▼▼▼▼▼▼▼ | 98% | 98% | 102% | 85% | 101% |
| 20250331 | 373 | 376 | 360 | 367 | 223,400 | -14 | 96% | 98% | 200% | ▼▼▼▼▼▼▼▼▼ | 100% | 93% | 104% | 82% | 100% |
| 20250401 | 367 | 372 | 360 | 366 | 82,200 | -1 | 100% | 100% | 37% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 88% | 104% | 82% | 100% |
| 20250402 | 367 | 375 | 360 | 368 | 43,800 | 2 | 101% | 100% | 53% | ▲ | 101% | 94% | 106% | 83% | 101% |
| 20250403 | 361 | 374 | 354 | 364 | 128,000 | -4 | 99% | 101% | 292% | ▼ | 96% | 96% | 107% | 82% | 100% |
| 20250404 | 356 | 363 | 325 | 341 | 281,300 | -23 | 94% | 96% | 220% | ▼▼ | 102% | 109% | 120% | 79% | 100% |
| 20250408 | 318 | 327 | 307 | 323 | 143,500 | -18 | 95% | 102% | 51% | ▼▼▼ | 102% | 115% | 120% | 75% | 100% |
| 20250409 | 317 | 328 | 315 | 322 | 83,800 | -1 | 100% | 102% | 58% | ▼▼▼▼ | 98% | 106% | 110% | 74% | 100% |
| 20250410 | 346 | 351 | 334 | 338 | 109,900 | 16 | 105% | 98% | 131% | ▲ | 104% | 112% | 117% | 78% | 105% |
| 20250411 | 327 | 348 | 323 | 341 | 76,200 | 3 | 101% | 104% | 69% | ▲▲ | 101% | 108% | 111% | 79% | 106% |
| 20250414 | 343 | 355 | 343 | 348 | 83,500 | 7 | 102% | 101% | 110% | ▲▲▲ | 105% | 107% | 109% | 80% | 108% |
| 20250415 | 348 | 367 | 348 | 365 | 80,600 | 17 | 105% | 105% | 97% | ▲▲▲▲ | 101% | 102% | 110% | 84% | 113% |
| 20250416 | 365 | 371 | 364 | 367 | 54,700 | 2 | 101% | 101% | 68% | ▲▲▲▲▲ | 101% | 101% | 111% | 86% | 114% |
| 20250417 | 362 | 368 | 360 | 365 | 59,900 | -2 | 99% | 101% | 110% | ▼ | 102% | 101% | 111% | 87% | 113% |
| 20250418 | 363 | 375 | 361 | 372 | 64,000 | 7 | 102% | 102% | 107% | ▲ | 100% | 100% | 108% | 92% | 116% |
| 20250421 | 372 | 377 | 367 | 372 | 38,000 | 0 | 100% | 100% | 59% | -- | 98% | 102% | 109% | 96% | 116% |
| 20250422 | 370 | 372 | 357 | 364 | 23,600 | -8 | 98% | 98% | 62% | ▼ | 99% | 104% | 110% | 95% | 113% |
| 20250423 | 367 | 368 | 362 | 365 | 20,800 | 1 | 100% | 99% | 88% | ▲ | 100% | 104% | 110% | 95% | 113% |
| 20250424 | 365 | 372 | 365 | 366 | 17,000 | 1 | 100% | 100% | 82% | ▲▲ | 101% | 97% | 109% | 96% | 114% |
| 20250425 | 369 | 378 | 364 | 373 | 69,200 | 7 | 102% | 101% | 407% | ▲▲▲ | 102% | 96% | 108% | 98% | 116% |
| 20250428 | 373 | 380 | 373 | 379 | 17,700 | 6 | 102% | 102% | 26% | ▲▲▲▲ | 101% | 92% | 107% | 100% | 118% |
| 20250430 | 377 | 391 | 370 | 381 | 167,400 | 2 | 101% | 101% | 946% | ▲▲▲▲▲ | 94% | 92% | 96% | 100% | 118% |
| 20250501 | 379 | 393 | 358 | 358 | 281,000 | -23 | 94% | 94% | 168% | ▼ | 100% | 97% | 99% | 94% | 111% |
| 20250502 | 360 | 364 | 356 | 359 | 28,000 | 1 | 100% | 100% | 10% | ▲ | 96% | 97% | 99% | 94% | 111% |
| 20250507 | 360 | 360 | 340 | 346 | 214,200 | -13 | 96% | 96% | 765% | ▼ | 100% | 100% | 103% | 91% | 107% |
| 20250508 | 347 | 352 | 344 | 348 | 31,700 | 2 | 101% | 100% | 15% | ▲ | 101% | 99% | 102% | 91% | 108% |
| 20250509 | 348 | 354 | 348 | 350 | 13,300 | 2 | 101% | 101% | 42% | ▲▲ | 100% | 115% | 102% | 92% | 109% |
| 20250512 | 350 | 355 | 345 | 350 | 52,800 | 0 | 100% | 100% | 397% | -- | 97% | 113% | 99% | 92% | 104% |
| 20250513 | 358 | 358 | 344 | 346 | 41,800 | -4 | 99% | 97% | 79% | ▼ | 96% | 104% | 102% | 91% | 101% |
| 20250514 | 349 | 349 | 336 | 336 | 105,700 | -10 | 97% | 96% | 253% | ▼▼ | 104% | 105% | 107% | 88% | 100% |
| 20250515 | 333 | 359 | 329 | 346 | 370,700 | 10 | 103% | 104% | 351% | ▲ | 116% | 100% | 103% | 91% | 103% |
| 20250516 | 346 | 403 | 346 | 403 | 870,400 | 57 | 116% | 116% | 235% | ▲▲ | 91% | 86% | 90% | 100% | 120% |
| 20250519 | 396 | 400 | 361 | 362 | 307,400 | -41 | 90% | 91% | 35% | ▼ | 95% | 94% | 96% | 90% | 108% |
| 20250520 | 368 | 372 | 348 | 348 | 276,500 | -14 | 96% | 95% | 90% | ▼▼ | 99% | 100% | 101% | 86% | 104% |
| 20250521 | 349 | 353 | 345 | 346 | 73,700 | -2 | 99% | 99% | 27% | ▼▼▼ | 99% | 102% | 102% | 86% | 103% |
| 20250522 | 344 | 344 | 337 | 340 | 42,800 | -6 | 98% | 99% | 58% | ▼▼▼▼ | 99% | 103% | 100% | 84% | 101% |
| 20250523 | 341 | 341 | 336 | 339 | 28,400 | -1 | 100% | 99% | 66% | ▼▼▼▼▼ | 101% | 103% | 0% | 84% | 101% |
| 20250526 | 341 | 347 | 335 | 345 | 80,800 | 6 | 102% | 101% | 285% | ▲ | 100% | 102% | 0% | 86% | 103% |
| 20250527 | 349 | 352 | 346 | 349 | 88,500 | 4 | 101% | 100% | 110% | ▲▲ | 100% | 101% | 0% | 87% | 104% |
| 20250528 | 353 | 356 | 346 | 352 | 124,200 | 3 | 101% | 100% | 140% | ▲▲▲ | 99% | 99% | 0% | 87% | 105% |
| 20250529 | 355 | 357 | 350 | 350 | 46,200 | -2 | 99% | 99% | 37% | ▼ | 100% | 101% | 0% | 87% | 104% |
| 20250530 | 349 | 351 | 346 | 348 | 25,600 | -2 | 99% | 100% | 55% | ▼▼ | 103% | 102% | 0% | 86% | 104% |
| 20250602 | 346 | 361 | 343 | 356 | 76,000 | 8 | 102% | 103% | 297% | ▲ | 97% | 94% | 0% | 88% | 106% |
| 20250603 | 362 | 362 | 348 | 352 | 106,300 | -4 | 99% | 97% | 140% | ▼ | 101% | 0% | 0% | 87% | 105% |
| 20250604 | 351 | 361 | 348 | 353 | 87,000 | 1 | 100% | 101% | 82% | ▲ | 100% | 0% | 0% | 88% | 105% |
| 20250605 | 351 | 354 | 347 | 352 | 49,200 | -1 | 100% | 100% | 57% | ▼ | 97% | 0% | 0% | 87% | 105% |
| 20250606 | 352 | 353 | 340 | 342 | 155,500 | -10 | 97% | 97% | 316% | ▼▼ | % | % | % | 85% | 102% |
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 | 1,090,000 | 0 | 745,800 | 0 | 344,200 |
| 2025-05-23 | 0 | 1,133,300 | 0 | 739,000 | 0 | 394,300 |
| 2025-05-16 | 3,500 | 1,122,100 | 3,500 | 806,700 | 0 | 315,400 |
| 2025-05-09 | 0 | 1,256,800 | 0 | 774,100 | 0 | 482,700 |
| 2025-05-02 | 0 | 1,301,900 | 0 | 857,900 | 0 | 444,000 |
| 2025-04-25 | 0 | 1,335,600 | 0 | 845,700 | 0 | 489,900 |
| 2025-04-18 | 0 | 1,324,400 | 0 | 821,300 | 0 | 503,100 |
| 2025-04-11 | 0 | 1,332,000 | 0 | 784,200 | 0 | 547,800 |
| 2025-04-04 | 0 | 1,376,700 | 0 | 778,600 | 0 | 598,100 |
| 2025-03-28 | 0 | 1,445,500 | 0 | 807,000 | 0 | 638,500 |
| 2025-03-21 | 0 | 925,300 | 0 | 456,900 | 0 | 468,400 |
| 2025-03-14 | 0 | 896,300 | 0 | 433,500 | 0 | 462,800 |
| 2025-03-07 | 300 | 902,300 | 300 | 429,800 | 0 | 472,500 |
| 2025-02-28 | 0 | 900,100 | 0 | 402,000 | 0 | 498,100 |
| 2025-02-21 | 10,400 | 774,500 | 10,400 | 328,800 | 0 | 445,700 |
| 2025-02-14 | 0 | 556,500 | 0 | 210,500 | 0 | 346,000 |
| 2025-02-07 | 0 | 553,200 | 0 | 211,800 | 0 | 341,400 |
| 2025-01-31 | 0 | 577,200 | 0 | 214,500 | 0 | 362,700 |
| 2025-01-24 | 0 | 594,200 | 0 | 218,500 | 0 | 375,700 |
| 2025-01-17 | 0 | 647,600 | 0 | 233,400 | 0 | 414,200 |
| 2025-01-10 | 0 | 640,100 | 0 | 235,100 | 0 | 405,000 |
| 2024-12-27 | 0 | 624,000 | 0 | 222,300 | 0 | 401,700 |
| 2024-12-20 | 0 | 963,900 | 0 | 559,000 | 0 | 404,900 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-18 | GOLDMAN SACHS INTERNATIONAL | 75,500 | 0.29% | ▼ | -73,100 | 345 | 383 | 318 | 351 | 1,767,300 |
| 2025-02-17 | GOLDMAN SACHS INTERNATIONAL | 148,600 | 0.58% | ▼ | -26,500 | 329 | 329 | 313 | 329 | 324,600 |
| 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 |
|---|---|---|---|
| 20250318 | 15:30 | Ｇ－ブリーチ | 子会社の設立に関するお知らせ |
| 20250206 | 16:00 | Ｇ－ブリーチ | 上場維持基準の適合に関するお知らせ |
| 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9162 | 1 | 株式会社ブリーチ | 2025-06-06 15:26:50 |
| 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 |