| 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 | 1,975 | 1,975 | 1,906 | 1,906 | 200 | -44 | 98% | 97% | 20% | ▼ | 100% | 104% | 99% | 98% | 115% |
| 20250311 | 1,850 | 1,850 | 1,849 | 1,850 | 1,300 | -56 | 97% | 100% | 650% | ▼▼ | 100% | 102% | 97% | 95% | 112% |
| 20250312 | 1,890 | 1,890 | 1,850 | 1,890 | 400 | 40 | 102% | 100% | 31% | ▲ | 100% | 102% | 99% | 97% | 114% |
| 20250313 | 1,850 | 1,855 | 1,850 | 1,855 | 200 | -35 | 98% | 100% | 50% | ▼ | 102% | 102% | 97% | 95% | 112% |
| 20250314 | 1,853 | 1,895 | 1,853 | 1,895 | 400 | 40 | 102% | 102% | 200% | ▲ | 101% | 99% | 92% | 97% | 114% |
| 20250317 | 1,905 | 1,933 | 1,904 | 1,933 | 800 | 38 | 102% | 101% | 200% | ▲▲ | 100% | 100% | 96% | 99% | 116% |
| 20250319 | 1,893 | 1,893 | 1,893 | 1,893 | 100 | -40 | 98% | 100% | 13% | ▼ | 100% | 97% | 96% | 97% | 111% |
| 20250321 | 1,893 | 1,893 | 1,893 | 1,893 | 700 | 0 | 100% | 100% | 700% | -- | 96% | 95% | 94% | 97% | 110% |
| 20250324 | 1,932 | 1,933 | 1,853 | 1,853 | 700 | -40 | 98% | 96% | 100% | ▼ | 98% | 96% | 99% | 95% | 108% |
| 20250325 | 1,920 | 1,925 | 1,885 | 1,885 | 900 | 32 | 102% | 98% | 129% | ▲ | 100% | 100% | 103% | 97% | 110% |
| 20250328 | 1,838 | 1,838 | 1,838 | 1,838 | 100 | -47 | 98% | 100% | 11% | ▼ | 102% | 100% | 110% | 94% | 105% |
| 20250331 | 1,804 | 1,839 | 1,803 | 1,839 | 300 | 1 | 100% | 102% | 300% | ▲ | 100% | 89% | 107% | 94% | 101% |
| 20250401 | 1,840 | 1,840 | 1,840 | 1,840 | 300 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 90% | 107% | 94% | 101% |
| 20250402 | 1,839 | 1,839 | 1,839 | 1,839 | 1,000 | -1 | 100% | 100% | 333% | ▼ | 100% | 94% | 110% | 94% | 101% |
| 20250403 | 1,801 | 1,801 | 1,801 | 1,801 | 100 | -38 | 98% | 100% | 10% | ▼▼ | 96% | 102% | 118% | 92% | 100% |
| 20250404 | 1,681 | 1,695 | 1,618 | 1,618 | 3,300 | -183 | 90% | 96% | 3300% | ▼▼▼ | 105% | 113% | 127% | 83% | 100% |
| 20250408 | 1,550 | 1,630 | 1,550 | 1,630 | 200 | 12 | 101% | 105% | 6% | ▲ | 100% | 106% | 120% | 84% | 101% |
| 20250409 | 1,648 | 1,648 | 1,648 | 1,648 | 100 | 18 | 101% | 100% | 50% | ▲▲ | 101% | 106% | 117% | 85% | 102% |
| 20250410 | 1,688 | 1,700 | 1,688 | 1,700 | 200 | 52 | 103% | 101% | 200% | ▲▲▲ | 101% | 106% | 115% | 87% | 105% |
| 20250414 | 1,700 | 1,858 | 1,671 | 1,710 | 9,900 | 10 | 101% | 101% | 4950% | ▲▲▲▲ | 100% | 103% | 110% | 88% | 106% |
| 20250415 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 40 | 102% | 100% | 1% | ▲▲▲▲▲ | 100% | 101% | 110% | 91% | 108% |
| 20250416 | 1,750 | 1,750 | 1,750 | 1,750 | 1,100 | 0 | 100% | 100% | 1100% | -- | 102% | 101% | 109% | 91% | 108% |
| 20250417 | 1,750 | 1,790 | 1,750 | 1,790 | 2,000 | 40 | 102% | 102% | 182% | ▲ | 100% | 105% | 105% | 93% | 111% |
| 20250418 | 1,810 | 1,810 | 1,810 | 1,810 | 300 | 20 | 101% | 100% | 15% | ▲▲ | 96% | 110% | 106% | 94% | 112% |
| 20250422 | 1,800 | 1,954 | 1,725 | 1,730 | 11,100 | -80 | 96% | 96% | 3700% | ▼ | 100% | 112% | 130% | 89% | 107% |
| 20250423 | 1,770 | 1,770 | 1,770 | 1,770 | 1,100 | 40 | 102% | 100% | 10% | ▲ | 100% | 111% | 131% | 94% | 109% |
| 20250424 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | -20 | 99% | 100% | 9% | ▼ | 111% | 112% | 161% | 92% | 108% |
| 20250425 | 1,710 | 1,933 | 1,710 | 1,902 | 8,600 | 152 | 109% | 111% | 8600% | ▲ | 104% | 101% | 145% | 100% | 118% |
| 20250428 | 1,900 | 1,976 | 1,900 | 1,976 | 2,800 | 74 | 104% | 104% | 33% | ▲▲ | 100% | 97% | 141% | 100% | 122% |
| 20250430 | 1,950 | 1,950 | 1,945 | 1,950 | 700 | -26 | 99% | 100% | 25% | ▼ | 99% | 98% | 144% | 99% | 121% |
| 20250501 | 1,917 | 1,917 | 1,900 | 1,900 | 1,400 | -50 | 97% | 99% | 200% | ▼▼ | 101% | 98% | 145% | 96% | 117% |
| 20250502 | 1,900 | 1,956 | 1,899 | 1,918 | 2,000 | 18 | 101% | 101% | 143% | ▲ | 97% | 97% | 141% | 97% | 119% |
| 20250508 | 1,958 | 1,958 | 1,900 | 1,900 | 400 | -18 | 99% | 97% | 20% | ▼ | 100% | 102% | 138% | 96% | 117% |
| 20250509 | 1,863 | 1,870 | 1,863 | 1,870 | 300 | -30 | 98% | 100% | 75% | ▼▼ | 100% | 102% | 136% | 95% | 116% |
| 20250512 | 1,863 | 1,863 | 1,863 | 1,863 | 500 | -7 | 100% | 100% | 167% | ▼▼▼ | 100% | 102% | 126% | 94% | 115% |
| 20250513 | 1,865 | 1,865 | 1,865 | 1,865 | 100 | 2 | 100% | 100% | 20% | ▲ | 98% | 98% | 121% | 94% | 114% |
| 20250514 | 1,944 | 1,944 | 1,904 | 1,904 | 500 | 39 | 102% | 98% | 500% | ▲▲ | 99% | 120% | 123% | 96% | 116% |
| 20250515 | 1,916 | 1,916 | 1,905 | 1,905 | 500 | 1 | 100% | 99% | 100% | ▲▲▲ | 98% | 142% | 117% | 96% | 112% |
| 20250516 | 1,939 | 1,939 | 1,871 | 1,905 | 300 | 0 | 100% | 98% | 60% | -- | 98% | 142% | 109% | 96% | 111% |
| 20250521 | 1,945 | 1,945 | 1,905 | 1,905 | 200 | 0 | 100% | 98% | 67% | -- | 103% | 140% | 112% | 96% | 110% |
| 20250522 | 1,836 | 1,901 | 1,836 | 1,900 | 4,100 | -5 | 100% | 103% | 2050% | ▼ | 114% | 125% | 100% | 96% | 110% |
| 20250523 | 2,020 | 2,300 | 2,019 | 2,300 | 17,200 | 400 | 121% | 114% | 420% | ▲ | 99% | 84% | 0% | 100% | 133% |
| 20250526 | 2,784 | 2,784 | 2,465 | 2,759 | 37,700 | 459 | 120% | 99% | 219% | ▲▲ | 93% | 85% | 0% | 100% | 159% |
| 20250527 | 2,755 | 2,755 | 2,480 | 2,572 | 9,600 | -187 | 93% | 93% | 25% | ▼ | 100% | 93% | 0% | 93% | 149% |
| 20250528 | 2,522 | 2,580 | 2,395 | 2,525 | 6,900 | -47 | 98% | 100% | 72% | ▼▼ | 94% | 90% | 0% | 92% | 144% |
| 20250529 | 2,500 | 2,500 | 2,350 | 2,351 | 2,700 | -174 | 93% | 94% | 39% | ▼▼▼ | 99% | 89% | 0% | 85% | 134% |
| 20250530 | 2,378 | 2,378 | 2,310 | 2,349 | 2,800 | -2 | 100% | 99% | 104% | ▼▼▼▼ | 100% | 87% | 0% | 85% | 126% |
| 20250602 | 2,360 | 2,360 | 2,350 | 2,350 | 500 | 1 | 100% | 100% | 18% | ▲ | 97% | 87% | 0% | 85% | 126% |
| 20250603 | 2,331 | 2,354 | 2,260 | 2,260 | 700 | -90 | 96% | 97% | 140% | ▼ | 96% | 0% | 0% | 82% | 121% |
| 20250604 | 2,210 | 2,210 | 2,115 | 2,115 | 1,700 | -145 | 94% | 96% | 243% | ▼▼ | 98% | 0% | 0% | 77% | 114% |
| 20250605 | 2,102 | 2,107 | 2,055 | 2,056 | 1,100 | -59 | 97% | 98% | 65% | ▼▼▼ | 101% | 0% | 0% | 75% | 110% |
| 20250606 | 2,006 | 2,029 | 2,001 | 2,029 | 2,000 | -27 | 99% | 101% | 182% | ▼▼▼▼ | % | % | % | 74% | 109% |
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 | 8,800 | 0 | 4,400 | 0 | 4,400 |
| 2025-05-23 | 6,400 | 7,800 | 6,400 | 4,600 | 0 | 3,200 |
| 2025-05-16 | 0 | 5,900 | 0 | 4,000 | 0 | 1,900 |
| 2025-05-09 | 0 | 5,600 | 0 | 3,900 | 0 | 1,700 |
| 2025-05-02 | 0 | 5,300 | 0 | 3,600 | 0 | 1,700 |
| 2025-04-25 | 1,200 | 4,800 | 1,200 | 3,100 | 0 | 1,700 |
| 2025-04-18 | 0 | 4,900 | 0 | 3,100 | 0 | 1,800 |
| 2025-04-11 | 0 | 4,800 | 0 | 3,100 | 0 | 1,700 |
| 2025-04-04 | 0 | 4,600 | 0 | 3,100 | 0 | 1,500 |
| 2025-03-28 | 0 | 4,000 | 0 | 2,900 | 0 | 1,100 |
| 2025-03-21 | 0 | 4,200 | 0 | 2,900 | 0 | 1,300 |
| 2025-03-14 | 0 | 3,500 | 0 | 2,200 | 0 | 1,300 |
| 2025-03-07 | 0 | 3,700 | 0 | 2,400 | 0 | 1,300 |
| 2025-02-28 | 0 | 3,900 | 0 | 2,400 | 0 | 1,500 |
| 2025-02-21 | 0 | 4,000 | 0 | 2,500 | 0 | 1,500 |
| 2025-02-14 | 0 | 3,900 | 0 | 2,600 | 0 | 1,300 |
| 2025-02-07 | 0 | 2,700 | 0 | 2,500 | 0 | 200 |
| 2025-01-31 | 0 | 2,700 | 0 | 2,500 | 0 | 200 |
| 2025-01-24 | 0 | 2,700 | 0 | 2,400 | 0 | 300 |
| 2025-01-17 | 0 | 2,800 | 0 | 2,400 | 0 | 400 |
| 2025-01-10 | 0 | 2,500 | 0 | 2,300 | 0 | 200 |
| 2024-12-27 | 0 | 1,400 | 0 | 1,200 | 0 | 200 |
| 2024-12-20 | 0 | 1,400 | 0 | 1,200 | 0 | 200 |
| 2024-12-13 | 0 | 1,400 | 0 | 1,200 | 0 | 200 |
| 2024-12-06 | 0 | 1,600 | 0 | 1,400 | 0 | 200 |
| 2024-11-29 | 0 | 1,600 | 0 | 1,400 | 0 | 200 |
| 2024-11-22 | 0 | 1,500 | 0 | 1,300 | 0 | 200 |
| 2024-11-15 | 0 | 1,400 | 0 | 1,300 | 0 | 100 |
| 2024-11-08 | 0 | 1,400 | 0 | 1,300 | 0 | 100 |
| 2024-11-01 | 0 | 1,400 | 0 | 1,300 | 0 | 100 |
| 2024-10-25 | 0 | 200 | 0 | 100 | 0 | 100 |
| 2024-10-18 | 0 | 200 | 0 | 100 | 0 | 100 |
| 2024-10-11 | 0 | 200 | 0 | 100 | 0 | 100 |
| 2024-10-04 | 0 | 200 | 0 | 100 | 0 | 100 |
| 2024-09-27 | 0 | 100 | 0 | 0 | 0 | 100 |
| 2024-09-20 | 0 | 100 | 0 | 0 | 0 | 100 |
| 2024-09-13 | 0 | 100 | 0 | 0 | 0 | 100 |
| 2024-09-06 | 0 | 200 | 0 | 100 | 0 | 100 |
| 2024-08-30 | 0 | 1,400 | 0 | 1,300 | 0 | 100 |
| 2024-08-23 | 100 | 1,400 | 100 | 1,300 | 0 | 100 |
| 2024-08-16 | 0 | 1,500 | 0 | 1,300 | 0 | 200 |
| 2024-08-09 | 0 | 1,600 | 0 | 1,400 | 0 | 200 |
| 2024-08-02 | 0 | 7,600 | 0 | 7,500 | 0 | 100 |
| 2024-07-26 | 0 | 7,900 | 0 | 7,600 | 0 | 300 |
| 2024-07-19 | 0 | 7,900 | 0 | 7,600 | 0 | 300 |
| 2024-07-12 | 0 | 8,000 | 0 | 7,600 | 0 | 400 |
| 2024-07-05 | 0 | 7,900 | 0 | 7,600 | 0 | 300 |
| 2024-06-28 | 0 | 7,800 | 0 | 7,500 | 0 | 300 |
| 2024-06-21 | 0 | 7,800 | 0 | 7,500 | 0 | 300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250514 | 15:40 | ＢＳＮメディアＨＤ | 2025年３月期決算短信〔日本基準〕（連結） |
| 20250514 | 15:40 | ＢＳＮメディアＨＤ | 役員等の異動に関するお知らせ |
| 20250514 | 15:40 | ＢＳＮメディアＨＤ | 業績連動型株式報酬制度の導入に関するお知らせ |
| 20250213 | 15:40 | ＢＳＮメディアＨＤ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241118 | 16:00 | ＢＳＮメディアＨＤ | 業績予想の修正に関するお知らせ |
| 20241113 | 15:40 | ＢＳＮメディアＨＤ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 15:10 | ＢＳＮメディアＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240513 | 15:10 | ＢＳＮメディアＨＤ | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240513 | 15:10 | ＢＳＮメディアＨＤ | 2024年３月期決算説明資料 |
| 20240513 | 15:10 | ＢＳＮメディアＨＤ | 役員等の異動に関するお知らせ |
| 20240308 | 15:10 | ＢＳＮメディアＨＤ | 業績予想の修正に関するお知らせ |
| 20240213 | 15:10 | ＢＳＮメディアＨＤ | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UKV9 | 350 | 2024-10-24 15:44 | 株式会社ＢＳＮメディアホールディングス | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9408 | 1 | 株式会社ＢＳＮメディアホールディングス | 2025-06-06 15:20:17 |
| 9408 | 2 | 第95回 定時株主総会招集ご通知及び株主総会参考資料（2025年6月2日発表） | 2025-06-02 01:33:16 |
| 9408 | 2 | 2025年３月期 決算短信（2025年5月14日発表） | 2025-05-15 02:33:15 |
| 9408 | 2 | 2025年３月期 第３四半期決算短信（2025年2月13日発表） | 2025-02-13 21:34:27 |
| 9408 | 2 | 株式会社ＢＳＮメディアホールディングス｜IR情報｜個人投資家向け会社説明会を開催しました（2024年12月） | 2025-01-22 09:28:30 |
| 9408 | 2 | 第95期 中間事業報告書 2024年4月～2024年9月（2024年12月発表） | 2024-12-07 04:33:45 |
| 9408 | 2 | 2025年３月期 第2四半期（中間期）決算短信（2024年11月13日発表） | 2024-11-14 01:33:59 |
| 9408 | 2 | 2025年３月期 第１四半期決算短信（20... | 2024-08-20 16:38:49 |
| 9408 | 2 | 第94期 事業報告書 2023年4月1日～... | 2024-07-09 21:31:17 |
| 9408 | 2 | 2023.04.14業績予想の修正に関するお知らせ（2023年4月14日発表） | 2024-06-26 20:54:00 |