| 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 | 1,152 | 1,180 | 1,150 | 1,150 | 800 | 12 | 101% | 100% | 800% | ▲ | 100% | 103% | 100% | 96% | 109% |
| 20250311 | 1,150 | 1,152 | 1,122 | 1,152 | 600 | 2 | 100% | 100% | 75% | ▲▲ | 98% | 101% | 100% | 96% | 109% |
| 20250312 | 1,152 | 1,152 | 1,134 | 1,134 | 200 | -18 | 98% | 98% | 33% | ▼ | 100% | 101% | 99% | 95% | 107% |
| 20250313 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 26 | 102% | 100% | 50% | ▲ | 100% | 100% | 94% | 97% | 110% |
| 20250314 | 1,180 | 1,180 | 1,151 | 1,179 | 600 | 19 | 102% | 100% | 600% | ▲▲ | 98% | 98% | 89% | 98% | 112% |
| 20250317 | 1,179 | 1,179 | 1,160 | 1,160 | 400 | -19 | 98% | 98% | 67% | ▼ | 100% | 104% | 95% | 97% | 108% |
| 20250319 | 1,150 | 1,150 | 1,136 | 1,149 | 600 | -11 | 99% | 100% | 150% | ▼▼ | 102% | 104% | 95% | 96% | 105% |
| 20250324 | 1,150 | 1,178 | 1,150 | 1,177 | 400 | 28 | 102% | 102% | 67% | ▲ | 98% | 98% | 102% | 98% | 104% |
| 20250325 | 1,178 | 1,178 | 1,141 | 1,150 | 1,300 | -27 | 98% | 98% | 325% | ▼ | 100% | 100% | 104% | 96% | 101% |
| 20250326 | 1,150 | 1,150 | 1,122 | 1,150 | 700 | 0 | 100% | 100% | 54% | -- | 104% | 99% | 103% | 96% | 101% |
| 20250327 | 1,159 | 1,200 | 1,115 | 1,200 | 1,700 | 50 | 104% | 104% | 243% | ▲ | 95% | 94% | 101% | 100% | 106% |
| 20250331 | 1,186 | 1,186 | 1,113 | 1,121 | 1,200 | -79 | 93% | 95% | 71% | ▼ | 103% | 93% | 107% | 93% | 100% |
| 20250401 | 1,121 | 1,180 | 1,121 | 1,154 | 1,600 | 33 | 103% | 103% | 133% | ▲ | 100% | 86% | 105% | 96% | 103% |
| 20250402 | 1,148 | 1,148 | 1,148 | 1,148 | 100 | -6 | 99% | 100% | 6% | ▼ | 102% | 89% | 110% | 96% | 102% |
| 20250403 | 1,088 | 1,126 | 1,066 | 1,112 | 1,300 | -36 | 97% | 102% | 1300% | ▼▼ | 97% | 89% | 111% | 93% | 100% |
| 20250404 | 1,082 | 1,096 | 1,044 | 1,048 | 5,700 | -64 | 94% | 97% | 438% | ▼▼▼ | 104% | 104% | 126% | 87% | 100% |
| 20250408 | 950 | 1,011 | 950 | 988 | 1,800 | -60 | 94% | 104% | 32% | ▼▼▼▼ | 94% | 103% | 126% | 82% | 100% |
| 20250409 | 955 | 967 | 854 | 902 | 55,500 | -86 | 91% | 94% | 3083% | ▼▼▼▼▼ | 104% | 105% | 129% | 75% | 100% |
| 20250410 | 932 | 980 | 932 | 967 | 3,700 | 65 | 107% | 104% | 7% | ▲ | 99% | 112% | 124% | 81% | 107% |
| 20250411 | 967 | 980 | 960 | 960 | 2,700 | -7 | 99% | 99% | 73% | ▼ | 104% | 117% | 127% | 80% | 106% |
| 20250414 | 948 | 988 | 948 | 988 | 2,600 | 28 | 103% | 104% | 96% | ▲ | 97% | 112% | 121% | 82% | 110% |
| 20250415 | 1,003 | 1,009 | 975 | 975 | 3,300 | -13 | 99% | 97% | 127% | ▼ | 100% | 122% | 125% | 81% | 108% |
| 20250416 | 975 | 980 | 974 | 974 | 1,200 | -1 | 100% | 100% | 36% | ▼▼ | 107% | 117% | 119% | 81% | 108% |
| 20250418 | 1,020 | 1,098 | 1,020 | 1,087 | 3,200 | 113 | 112% | 107% | 267% | ▲ | 102% | 110% | 112% | 91% | 121% |
| 20250421 | 1,087 | 1,111 | 1,087 | 1,111 | 6,100 | 24 | 102% | 102% | 191% | ▲▲ | 101% | 107% | 110% | 93% | 123% |
| 20250422 | 1,111 | 1,127 | 1,111 | 1,127 | 800 | 16 | 101% | 101% | 13% | ▲▲▲ | 106% | 107% | 109% | 94% | 125% |
| 20250423 | 1,120 | 1,250 | 1,120 | 1,189 | 15,900 | 62 | 106% | 106% | 1988% | ▲▲▲▲ | 99% | 99% | 100% | 99% | 132% |
| 20250424 | 1,213 | 1,227 | 1,185 | 1,198 | 2,000 | 9 | 101% | 99% | 13% | ▲▲▲▲▲ | 96% | 98% | 102% | 100% | 133% |
| 20250425 | 1,198 | 1,198 | 1,153 | 1,153 | 300 | -45 | 96% | 96% | 15% | ▼ | 103% | 102% | 107% | 96% | 128% |
| 20250428 | 1,154 | 1,188 | 1,154 | 1,188 | 1,100 | 35 | 103% | 103% | 367% | ▲ | 100% | 98% | 103% | 99% | 132% |
| 20250430 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 12 | 101% | 100% | 45% | ▲▲ | 101% | 101% | 106% | 100% | 133% |
| 20250501 | 1,170 | 1,180 | 1,170 | 1,180 | 1,200 | -20 | 98% | 101% | 240% | ▼ | 100% | 101% | 106% | 98% | 131% |
| 20250502 | 1,175 | 1,246 | 1,166 | 1,180 | 12,700 | 0 | 100% | 100% | 1058% | -- | 101% | 102% | 109% | 98% | 131% |
| 20250507 | 1,167 | 1,180 | 1,167 | 1,180 | 2,500 | 0 | 100% | 101% | 20% | -- | 100% | 103% | 108% | 98% | 131% |
| 20250508 | 1,183 | 1,184 | 1,165 | 1,179 | 1,100 | -1 | 100% | 100% | 44% | ▼ | 95% | 102% | 107% | 98% | 131% |
| 20250509 | 1,190 | 1,227 | 1,130 | 1,130 | 10,900 | -49 | 96% | 95% | 991% | ▼▼ | 100% | 102% | 110% | 94% | 125% |
| 20250512 | 1,181 | 1,220 | 1,181 | 1,186 | 5,200 | 56 | 105% | 100% | 48% | ▲ | 99% | 101% | 109% | 99% | 131% |
| 20250513 | 1,198 | 1,200 | 1,189 | 1,189 | 1,400 | 3 | 100% | 99% | 27% | ▲▲ | 100% | 99% | 107% | 99% | 124% |
| 20250514 | 1,217 | 1,218 | 1,189 | 1,218 | 4,200 | 29 | 102% | 100% | 300% | ▲▲▲ | 97% | 99% | 107% | 100% | 127% |
| 20250515 | 1,218 | 1,233 | 1,171 | 1,182 | 49,900 | -36 | 97% | 97% | 1188% | ▼ | 103% | 102% | 111% | 97% | 121% |
| 20250516 | 1,175 | 1,228 | 1,175 | 1,210 | 2,200 | 28 | 102% | 103% | 4% | ▲ | 100% | 101% | 109% | 99% | 124% |
| 20250519 | 1,192 | 1,206 | 1,192 | 1,196 | 2,400 | -14 | 99% | 100% | 109% | ▼ | 101% | 100% | 109% | 98% | 123% |
| 20250520 | 1,196 | 1,207 | 1,196 | 1,207 | 700 | 11 | 101% | 101% | 29% | ▲ | 100% | 103% | 109% | 99% | 111% |
| 20250521 | 1,198 | 1,206 | 1,191 | 1,196 | 1,200 | -11 | 99% | 100% | 171% | ▼ | 99% | 103% | 109% | 98% | 108% |
| 20250522 | 1,196 | 1,196 | 1,184 | 1,184 | 400 | -12 | 99% | 99% | 33% | ▼▼ | 100% | 103% | 109% | 97% | 105% |
| 20250523 | 1,200 | 1,200 | 1,194 | 1,199 | 700 | 15 | 101% | 100% | 175% | ▲ | 100% | 101% | 0% | 98% | 106% |
| 20250526 | 1,199 | 1,199 | 1,183 | 1,199 | 2,000 | 0 | 100% | 100% | 286% | -- | 101% | 102% | 0% | 98% | 106% |
| 20250527 | 1,229 | 1,237 | 1,228 | 1,237 | 2,500 | 38 | 103% | 101% | 125% | ▲ | 100% | 103% | 0% | 100% | 109% |
| 20250528 | 1,240 | 1,243 | 1,227 | 1,236 | 2,400 | -1 | 100% | 100% | 96% | ▼ | 97% | 102% | 0% | 100% | 109% |
| 20250529 | 1,244 | 1,247 | 1,205 | 1,205 | 2,000 | -31 | 97% | 97% | 83% | ▼▼ | 100% | 105% | 0% | 97% | 107% |
| 20250530 | 1,209 | 1,209 | 1,209 | 1,209 | 200 | 4 | 100% | 100% | 10% | ▲ | 99% | 103% | 0% | 98% | 107% |
| 20250602 | 1,259 | 1,259 | 1,250 | 1,250 | 500 | 41 | 103% | 99% | 250% | ▲▲ | 104% | 107% | 0% | 100% | 111% |
| 20250603 | 1,220 | 1,273 | 1,220 | 1,273 | 600 | 23 | 102% | 104% | 120% | ▲▲▲ | 99% | 0% | 0% | 100% | 113% |
| 20250604 | 1,272 | 1,440 | 1,229 | 1,265 | 140,000 | -8 | 99% | 99% | 23333% | ▼ | 100% | 0% | 0% | 99% | 112% |
| 20250605 | 1,265 | 1,267 | 1,265 | 1,267 | 600 | 2 | 100% | 100% | 0% | ▲ | 101% | 0% | 0% | 100% | 112% |
| 20250606 | 1,293 | 1,330 | 1,270 | 1,303 | 4,000 | 36 | 103% | 101% | 667% | ▲▲ | % | % | % | 100% | 110% |
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 | 30,800 | 0 | 22,800 | 0 | 8,000 |
| 2025-05-23 | 0 | 32,400 | 0 | 24,400 | 0 | 8,000 |
| 2025-05-16 | 0 | 32,900 | 0 | 24,900 | 0 | 8,000 |
| 2025-05-09 | 0 | 34,500 | 0 | 24,700 | 0 | 9,800 |
| 2025-05-02 | 0 | 30,000 | 0 | 23,700 | 0 | 6,300 |
| 2025-04-25 | 0 | 31,000 | 0 | 24,700 | 0 | 6,300 |
| 2025-04-18 | 0 | 30,400 | 0 | 25,700 | 0 | 4,700 |
| 2025-04-11 | 0 | 32,100 | 0 | 25,300 | 0 | 6,800 |
| 2025-04-04 | 0 | 44,800 | 0 | 39,500 | 0 | 5,300 |
| 2025-03-28 | 0 | 42,900 | 0 | 39,500 | 0 | 3,400 |
| 2025-03-21 | 0 | 42,800 | 0 | 39,600 | 0 | 3,200 |
| 2025-03-14 | 0 | 43,000 | 0 | 39,700 | 0 | 3,300 |
| 2025-03-07 | 0 | 42,900 | 0 | 39,700 | 0 | 3,200 |
| 2025-02-28 | 0 | 43,100 | 0 | 39,600 | 0 | 3,500 |
| 2025-02-21 | 0 | 43,400 | 0 | 39,700 | 0 | 3,700 |
| 2025-02-14 | 0 | 46,900 | 0 | 41,000 | 0 | 5,900 |
| 2025-02-07 | 0 | 45,400 | 0 | 40,400 | 0 | 5,000 |
| 2025-01-31 | 0 | 58,400 | 0 | 53,200 | 0 | 5,200 |
| 2025-01-24 | 0 | 58,500 | 0 | 52,900 | 0 | 5,600 |
| 2025-01-17 | 0 | 59,900 | 0 | 52,900 | 0 | 7,000 |
| 2025-01-10 | 0 | 61,500 | 0 | 53,000 | 0 | 8,500 |
| 2024-12-27 | 0 | 61,400 | 0 | 53,000 | 0 | 8,400 |
| 2024-12-20 | 0 | 56,600 | 0 | 48,800 | 0 | 7,800 |
| 2024-12-13 | 0 | 58,500 | 0 | 48,500 | 0 | 10,000 |
| 2024-12-06 | 0 | 60,000 | 0 | 48,900 | 0 | 11,100 |
| 2024-11-29 | 0 | 55,400 | 0 | 39,600 | 0 | 15,800 |
| 2024-11-22 | 0 | 47,800 | 0 | 37,900 | 0 | 9,900 |
| 2024-11-15 | 0 | 48,700 | 0 | 38,000 | 0 | 10,700 |
| 2024-11-08 | 0 | 46,600 | 0 | 36,600 | 0 | 10,000 |
| 2024-11-01 | 0 | 47,700 | 0 | 36,600 | 0 | 11,100 |
| 2024-10-25 | 0 | 48,400 | 0 | 36,600 | 0 | 11,800 |
| 2024-10-18 | 0 | 49,000 | 0 | 36,700 | 0 | 12,300 |
| 2024-10-11 | 0 | 51,100 | 0 | 36,200 | 0 | 14,900 |
| 2024-10-04 | 0 | 54,700 | 0 | 39,100 | 0 | 15,600 |
| 2024-09-27 | 0 | 53,900 | 0 | 40,000 | 0 | 13,900 |
| 2024-09-20 | 0 | 57,500 | 0 | 40,400 | 0 | 17,100 |
| 2024-09-13 | 0 | 60,300 | 0 | 40,000 | 0 | 20,300 |
| 2024-09-06 | 0 | 60,600 | 0 | 40,600 | 0 | 20,000 |
| 2024-08-30 | 0 | 100,600 | 0 | 79,900 | 0 | 20,700 |
| 2024-08-23 | 0 | 95,500 | 0 | 79,900 | 0 | 15,600 |
| 2024-08-16 | 0 | 96,100 | 0 | 78,900 | 0 | 17,200 |
| 2024-08-09 | 0 | 97,600 | 0 | 80,400 | 0 | 17,200 |
| 2024-08-02 | 0 | 110,700 | 0 | 84,700 | 0 | 26,000 |
| 2024-07-26 | 0 | 111,900 | 0 | 85,900 | 0 | 26,000 |
| 2024-07-19 | 0 | 114,400 | 0 | 87,500 | 0 | 26,900 |
| 2024-07-12 | 0 | 117,500 | 0 | 84,400 | 0 | 33,100 |
| 2024-07-05 | 0 | 112,100 | 0 | 79,300 | 0 | 32,800 |
| 2024-06-28 | 0 | 113,900 | 0 | 77,200 | 0 | 36,700 |
| 2024-06-21 | 0 | 115,100 | 0 | 75,200 | 0 | 39,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250604 | 15:30 | Ｇ－ブリッジコンサル | 自己株式の取得状況に関するお知らせ |
| 20241122 | 15:30 | Ｇ－ブリッジコンサル | 公認会計士等の異動に関するお知らせ |
| 20240930 | 15:00 | Ｇ－ブリッジコンサル | （開示事項の経過）会社分割（簡易吸収分割）による分社化及び子会社（分割準備会社）設立に関するお知らせ |
| 20240826 | 15:00 | Ｇ－ブリッジコンサル | 会社分割（簡易吸収分割）による分社化及び子会社（分割準備会社）設立に関するお知らせ |
| 20240322 | 12:00 | Ｇ－ブリッジコンサル | 子会社設立に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9225 | 1 | ブリッジコンサルティンググループ - 豊富な経営管理支援実績 | 2025-06-06 14:28:51 |
| 9225 | 2 | 免責事項 - DISCLAIMER | 2024-06-27 00:34:09 |
| 9225 | 2 | ディスクロージャーポリシー - DISCLOSURE POLICY | 2024-06-27 00:34:07 |
| 9225 | 2 | 電子公告 - ELECTRONIC PUBLIC NOTICE | 2024-06-27 00:34:01 |
| 9225 | 2 | よくあるご質問 - FAQ | 2024-06-27 00:33:59 |
| 9225 | 2 | 個人投資家の皆様へ - FOR INDIVIDUAL INVESTORS | 2024-06-27 00:33:58 |
| 9225 | 2 | IRカレンダー - IR CALENDAR | 2024-06-27 00:33:56 |
| 9225 | 2 | 財務ハイライト - FINANCIAL HIGHLIGHTS | 2024-06-27 00:33:54 |
| 9225 | 2 | 株主総会 - GENERAL MEETING OF SHAREHOLDERS | 2024-06-27 00:33:53 |
| 9225 | 2 | 株式情報 - STOCK OVERVIEW | 2024-06-27 00:33:51 |