| 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 | 899 | 899 | 895 | 895 | 10,900 | -1 | 100% | 100% | 303% | ▼▼ | 100% | 101% | 101% | 99% | 100% |
| 20250311 | 893 | 896 | 885 | 891 | 38,800 | -4 | 100% | 100% | 356% | ▼▼▼ | 100% | 101% | 101% | 99% | 100% |
| 20250312 | 889 | 896 | 889 | 891 | 7,500 | 0 | 100% | 100% | 19% | -- | 100% | 101% | 100% | 99% | 100% |
| 20250313 | 894 | 900 | 894 | 898 | 13,800 | 7 | 101% | 100% | 184% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20250314 | 898 | 898 | 893 | 898 | 5,900 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250317 | 898 | 902 | 897 | 900 | 18,400 | 2 | 100% | 100% | 312% | ▲ | 100% | 100% | 99% | 100% | 101% |
| 20250318 | 900 | 904 | 900 | 900 | 9,300 | 0 | 100% | 100% | 51% | -- | 100% | 100% | 98% | 100% | 101% |
| 20250319 | 900 | 902 | 897 | 901 | 21,500 | 1 | 100% | 100% | 231% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250321 | 901 | 904 | 899 | 901 | 14,800 | 0 | 100% | 100% | 69% | -- | 100% | 99% | 100% | 100% | 101% |
| 20250324 | 904 | 904 | 897 | 900 | 7,700 | -1 | 100% | 100% | 52% | ▼ | 100% | 99% | 100% | 100% | 101% |
| 20250325 | 900 | 901 | 898 | 898 | 13,700 | -2 | 100% | 100% | 178% | ▼▼ | 100% | 100% | 101% | 100% | 101% |
| 20250326 | 897 | 904 | 897 | 900 | 26,900 | 2 | 100% | 100% | 196% | ▲ | 100% | 99% | 100% | 100% | 101% |
| 20250327 | 900 | 901 | 897 | 897 | 19,200 | -3 | 100% | 100% | 71% | ▼ | 100% | 99% | 101% | 100% | 101% |
| 20250328 | 898 | 902 | 894 | 895 | 14,300 | -2 | 100% | 100% | 74% | ▼▼ | 100% | 99% | 101% | 99% | 100% |
| 20250331 | 895 | 901 | 893 | 894 | 17,900 | -1 | 100% | 100% | 125% | ▼▼▼ | 100% | 98% | 101% | 99% | 100% |
| 20250401 | 897 | 898 | 892 | 895 | 11,100 | 1 | 100% | 100% | 62% | ▲ | 99% | 96% | 101% | 99% | 100% |
| 20250402 | 897 | 897 | 889 | 890 | 14,600 | -5 | 99% | 99% | 132% | ▼ | 100% | 99% | 102% | 99% | 100% |
| 20250403 | 885 | 888 | 876 | 882 | 21,700 | -8 | 99% | 100% | 149% | ▼▼ | 100% | 100% | 103% | 98% | 100% |
| 20250404 | 875 | 881 | 865 | 875 | 39,400 | -7 | 99% | 100% | 182% | ▼▼▼ | 101% | 102% | 106% | 97% | 100% |
| 20250408 | 853 | 864 | 846 | 858 | 76,600 | -17 | 98% | 101% | 194% | ▼▼▼▼ | 101% | 102% | 105% | 95% | 100% |
| 20250409 | 857 | 864 | 845 | 862 | 41,200 | 4 | 100% | 101% | 54% | ▲ | 100% | 100% | 103% | 96% | 100% |
| 20250410 | 875 | 894 | 869 | 874 | 51,300 | 12 | 101% | 100% | 125% | ▲▲ | 100% | 102% | 105% | 97% | 102% |
| 20250411 | 864 | 868 | 850 | 868 | 32,700 | -6 | 99% | 100% | 64% | ▼ | 100% | 103% | 104% | 96% | 101% |
| 20250414 | 874 | 882 | 868 | 870 | 35,800 | 2 | 100% | 100% | 109% | ▲ | 101% | 104% | 104% | 97% | 101% |
| 20250415 | 871 | 880 | 871 | 878 | 10,500 | 8 | 101% | 101% | 29% | ▲▲ | 99% | 102% | 103% | 97% | 102% |
| 20250416 | 881 | 882 | 870 | 871 | 40,600 | -7 | 99% | 99% | 387% | ▼ | 101% | 103% | 104% | 97% | 102% |
| 20250417 | 875 | 895 | 873 | 885 | 29,500 | 14 | 102% | 101% | 73% | ▲ | 101% | 101% | 102% | 98% | 103% |
| 20250418 | 891 | 903 | 890 | 902 | 100,900 | 17 | 102% | 101% | 342% | ▲▲ | 100% | 99% | 101% | 100% | 105% |
| 20250421 | 902 | 902 | 897 | 899 | 18,100 | -3 | 100% | 100% | 18% | ▼ | 101% | 100% | 102% | 100% | 105% |
| 20250422 | 895 | 902 | 891 | 902 | 27,600 | 3 | 100% | 101% | 152% | ▲ | 100% | 100% | 101% | 100% | 105% |
| 20250423 | 902 | 904 | 899 | 904 | 14,900 | 2 | 100% | 100% | 54% | ▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20250424 | 901 | 902 | 897 | 897 | 10,500 | -7 | 99% | 100% | 70% | ▼ | 99% | 100% | 100% | 99% | 105% |
| 20250425 | 900 | 900 | 895 | 895 | 17,200 | -2 | 100% | 99% | 164% | ▼▼ | 100% | 101% | 101% | 99% | 104% |
| 20250428 | 895 | 900 | 895 | 895 | 11,900 | 0 | 100% | 100% | 69% | -- | 100% | 100% | 101% | 99% | 104% |
| 20250430 | 896 | 900 | 896 | 900 | 8,500 | 5 | 101% | 100% | 71% | ▲ | 100% | 101% | 102% | 100% | 105% |
| 20250501 | 897 | 900 | 896 | 896 | 15,200 | -4 | 100% | 100% | 179% | ▼ | 100% | 101% | 103% | 99% | 104% |
| 20250502 | 900 | 900 | 895 | 897 | 7,200 | 1 | 100% | 100% | 47% | ▲ | 100% | 101% | 103% | 99% | 105% |
| 20250507 | 897 | 901 | 897 | 900 | 7,300 | 3 | 100% | 100% | 101% | ▲▲ | 100% | 101% | 103% | 100% | 105% |
| 20250508 | 897 | 900 | 896 | 897 | 7,600 | -3 | 100% | 100% | 104% | ▼ | 100% | 100% | 103% | 99% | 105% |
| 20250509 | 901 | 903 | 898 | 903 | 9,400 | 6 | 101% | 100% | 124% | ▲ | 101% | 100% | 103% | 100% | 105% |
| 20250512 | 901 | 906 | 901 | 906 | 13,900 | 3 | 100% | 101% | 148% | ▲▲ | 100% | 100% | 102% | 100% | 104% |
| 20250513 | 907 | 913 | 907 | 909 | 20,500 | 3 | 100% | 100% | 147% | ▲▲▲ | 99% | 99% | 102% | 100% | 105% |
| 20250514 | 909 | 909 | 903 | 903 | 8,500 | -6 | 99% | 99% | 41% | ▼ | 100% | 100% | 103% | 99% | 104% |
| 20250515 | 903 | 904 | 901 | 903 | 6,100 | 0 | 100% | 100% | 72% | -- | 100% | 100% | 103% | 99% | 104% |
| 20250516 | 903 | 904 | 897 | 899 | 22,500 | -4 | 100% | 100% | 369% | ▼ | 100% | 100% | 103% | 99% | 103% |
| 20250519 | 900 | 905 | 900 | 904 | 3,600 | 5 | 101% | 100% | 16% | ▲ | 100% | 100% | 102% | 99% | 102% |
| 20250520 | 905 | 905 | 902 | 902 | 2,700 | -2 | 100% | 100% | 75% | ▼ | 99% | 100% | 102% | 99% | 101% |
| 20250521 | 905 | 905 | 900 | 900 | 2,900 | -2 | 100% | 99% | 107% | ▼▼ | 100% | 100% | 102% | 99% | 101% |
| 20250522 | 900 | 903 | 899 | 903 | 6,100 | 3 | 100% | 100% | 210% | ▲ | 100% | 100% | 102% | 99% | 101% |
| 20250523 | 903 | 906 | 901 | 903 | 2,900 | 0 | 100% | 100% | 48% | -- | 100% | 101% | 0% | 99% | 101% |
| 20250526 | 904 | 905 | 901 | 904 | 2,900 | 1 | 100% | 100% | 100% | ▲ | 100% | 103% | 0% | 99% | 101% |
| 20250527 | 903 | 904 | 901 | 904 | 4,300 | 0 | 100% | 100% | 148% | -- | 100% | 103% | 0% | 99% | 101% |
| 20250528 | 904 | 906 | 902 | 902 | 9,700 | -2 | 100% | 100% | 226% | ▼ | 100% | 102% | 0% | 99% | 101% |
| 20250529 | 903 | 907 | 903 | 907 | 4,300 | 5 | 101% | 100% | 44% | ▲ | 101% | 102% | 0% | 100% | 101% |
| 20250530 | 906 | 912 | 905 | 912 | 9,600 | 5 | 101% | 101% | 223% | ▲▲ | 102% | 101% | 0% | 100% | 102% |
| 20250602 | 912 | 927 | 908 | 927 | 14,900 | 15 | 102% | 102% | 155% | ▲▲▲ | 99% | 99% | 0% | 100% | 103% |
| 20250603 | 925 | 925 | 918 | 920 | 15,600 | -7 | 99% | 99% | 105% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20250604 | 918 | 921 | 918 | 921 | 3,600 | 1 | 100% | 100% | 23% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20250605 | 920 | 922 | 919 | 919 | 3,500 | -2 | 100% | 100% | 97% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20250606 | 919 | 922 | 919 | 920 | 4,300 | 1 | 100% | 100% | 123% | ▲ | % | % | % | 99% | 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 | 700 | 214,400 | 0 | 90,600 | 700 | 123,800 |
| 2025-05-23 | 800 | 213,000 | 0 | 92,000 | 800 | 121,000 |
| 2025-05-16 | 900 | 213,900 | 0 | 91,400 | 900 | 122,500 |
| 2025-05-09 | 1,300 | 201,700 | 0 | 89,200 | 1,300 | 112,500 |
| 2025-05-02 | 500 | 199,100 | 0 | 86,400 | 500 | 112,700 |
| 2025-04-25 | 600 | 211,300 | 0 | 89,400 | 600 | 121,900 |
| 2025-04-18 | 5,500 | 185,600 | 0 | 85,300 | 5,500 | 100,300 |
| 2025-04-11 | 5,500 | 175,700 | 0 | 93,500 | 5,500 | 82,200 |
| 2025-04-04 | 1,200 | 257,600 | 0 | 89,000 | 1,200 | 168,600 |
| 2025-03-28 | 1,100 | 267,000 | 0 | 96,900 | 1,100 | 170,100 |
| 2025-03-21 | 2,700 | 264,500 | 0 | 92,500 | 2,700 | 172,000 |
| 2025-03-14 | 2,300 | 257,100 | 0 | 90,600 | 2,300 | 166,500 |
| 2025-03-07 | 1,100 | 248,300 | 0 | 92,500 | 1,100 | 155,800 |
| 2025-02-28 | 1,700 | 156,700 | 0 | 81,700 | 1,700 | 75,000 |
| 2025-02-21 | 2,000 | 157,500 | 0 | 80,900 | 2,000 | 76,600 |
| 2025-02-14 | 2,900 | 158,400 | 0 | 83,600 | 2,900 | 74,800 |
| 2025-02-07 | 3,000 | 159,700 | 0 | 89,800 | 3,000 | 69,900 |
| 2025-01-31 | 4,100 | 171,100 | 0 | 93,600 | 4,100 | 77,500 |
| 2025-01-24 | 4,600 | 145,900 | 0 | 83,900 | 4,600 | 62,000 |
| 2025-01-17 | 4,000 | 152,300 | 0 | 84,200 | 4,000 | 68,100 |
| 2025-01-10 | 2,900 | 164,500 | 0 | 91,900 | 2,900 | 72,600 |
| 2024-12-27 | 1,200 | 177,000 | 0 | 97,300 | 1,200 | 79,700 |
| 2024-12-20 | 2,100 | 160,800 | 0 | 91,200 | 2,100 | 69,600 |
| 2024-12-13 | 2,100 | 158,900 | 0 | 89,800 | 2,100 | 69,100 |
| 2024-12-06 | 2,100 | 158,400 | 0 | 90,600 | 2,100 | 67,800 |
| 2024-11-29 | 1,600 | 165,200 | 0 | 97,400 | 1,600 | 67,800 |
| 2024-11-22 | 1,600 | 175,900 | 0 | 97,400 | 1,600 | 78,500 |
| 2024-11-15 | 1,900 | 189,900 | 0 | 104,600 | 1,900 | 85,300 |
| 2024-11-08 | 1,400 | 188,700 | 0 | 97,600 | 1,400 | 91,100 |
| 2024-11-01 | 1,900 | 196,000 | 0 | 100,500 | 1,900 | 95,500 |
| 2024-10-25 | 2,600 | 199,800 | 0 | 104,200 | 2,600 | 95,600 |
| 2024-10-18 | 2,800 | 202,800 | 0 | 101,400 | 2,800 | 101,400 |
| 2024-10-11 | 5,800 | 213,900 | 0 | 117,200 | 5,800 | 96,700 |
| 2024-10-04 | 7,600 | 179,700 | 0 | 93,100 | 7,600 | 86,600 |
| 2024-09-27 | 7,700 | 155,100 | 0 | 83,200 | 7,700 | 71,900 |
| 2024-09-20 | 6,600 | 186,500 | 0 | 96,900 | 6,600 | 89,600 |
| 2024-09-13 | 5,500 | 168,900 | 0 | 89,500 | 5,500 | 79,400 |
| 2024-09-06 | 6,600 | 159,500 | 0 | 77,400 | 6,600 | 82,100 |
| 2024-08-30 | 14,600 | 148,500 | 0 | 82,000 | 14,600 | 66,500 |
| 2024-08-23 | 35,100 | 167,300 | 0 | 98,300 | 35,100 | 69,000 |
| 2024-08-16 | 28,400 | 178,700 | 100 | 94,500 | 28,300 | 84,200 |
| 2024-08-09 | 13,400 | 191,600 | 0 | 101,400 | 13,400 | 90,200 |
| 2024-08-02 | 5,900 | 239,400 | 0 | 142,300 | 5,900 | 97,100 |
| 2024-07-26 | 3,800 | 240,800 | 100 | 140,300 | 3,700 | 100,500 |
| 2024-07-19 | 4,400 | 229,800 | 100 | 127,700 | 4,300 | 102,100 |
| 2024-07-12 | 4,400 | 236,000 | 100 | 125,500 | 4,300 | 110,500 |
| 2024-07-05 | 8,800 | 229,800 | 100 | 129,500 | 8,700 | 100,300 |
| 2024-06-28 | 3,000 | 220,100 | 100 | 137,300 | 2,900 | 82,800 |
| 2024-06-21 | 1,900 | 250,900 | 100 | 169,100 | 1,800 | 81,800 |
| 2024-06-14 | 300 | 255,900 | 0 | 168,500 | 300 | 87,400 |
| 2024-06-07 | 2,700 | 270,500 | 0 | 170,300 | 2,700 | 100,200 |
| 2024-05-31 | 1,600 | 274,600 | 0 | 156,300 | 1,600 | 118,300 |
| 2024-05-24 | 1,500 | 272,100 | 0 | 141,300 | 1,500 | 130,800 |
| 2024-05-17 | 900 | 207,300 | 0 | 125,400 | 900 | 81,900 |
| 2024-05-10 | 500 | 201,200 | 0 | 124,000 | 500 | 77,200 |
| 2024-05-02 | 600 | 195,300 | 0 | 123,500 | 600 | 71,800 |
| 2024-04-26 | 500 | 205,100 | 0 | 128,000 | 500 | 77,100 |
| 2024-04-19 | 800 | 214,200 | 0 | 136,700 | 800 | 77,500 |
| 2024-04-12 | 2,200 | 222,600 | 0 | 151,600 | 2,200 | 71,000 |
| 2024-04-05 | 2,000 | 186,900 | 0 | 109,300 | 2,000 | 77,600 |
| 2024-03-29 | 1,700 | 193,000 | 0 | 118,400 | 1,700 | 74,600 |
| 2024-03-22 | 2,500 | 211,100 | 0 | 115,300 | 2,500 | 95,800 |
| 2024-03-15 | 2,500 | 193,400 | 0 | 112,100 | 2,500 | 81,300 |
| 2024-03-08 | 2,500 | 194,300 | 0 | 112,200 | 2,500 | 82,100 |
| 2024-03-01 | 2,500 | 150,500 | 0 | 78,100 | 2,500 | 72,400 |
| 2024-02-22 | 1,600 | 146,700 | 0 | 85,000 | 1,600 | 61,700 |
| 2024-02-16 | 2,000 | 192,700 | 0 | 135,800 | 2,000 | 56,900 |
| 2024-02-09 | 1,700 | 184,400 | 0 | 132,100 | 1,700 | 52,300 |
| 2024-02-02 | 1,900 | 202,100 | 0 | 123,600 | 1,900 | 78,500 |
| 2024-01-26 | 3,400 | 215,100 | 0 | 135,000 | 3,400 | 80,100 |
| 2024-01-19 | 2,500 | 211,700 | 0 | 136,000 | 2,500 | 75,700 |
| 2024-01-12 | 3,700 | 250,400 | 100 | 160,500 | 3,600 | 89,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-06 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -158,036 | 885 | 898 | 885 | 898 | 43,600 |
| 2024-12-30 | MERRILL LYNCH INTERNATIONAL | 158,036 | 0.88% | ▲ | 884 | 886 | 881 | 884 | 20,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250410 | 15:00 | 日本ＢＳ放送 | 2025年８月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20250109 | 15:00 | 日本ＢＳ放送 | 2025年８月期第１四半期決算短信〔日本基準〕(連結) |
| 20241128 | 17:30 | 日本ＢＳ放送 | 株式報酬型ストック・オプションの発行内容の確定に関するお知らせ |
| 20241120 | 11:30 | 日本ＢＳ放送 | （訂正）「支配株主等に関する事項について」の一部訂正について |
| 20241114 | 15:00 | 日本ＢＳ放送 | 支配株主等に関する事項について |
| 20241113 | 15:00 | 日本ＢＳ放送 | 新役員体制に関するお知らせ |
| 20241113 | 15:00 | 日本ＢＳ放送 | 株式報酬型ストック・オプション（新株予約権）の発行について |
| 20241010 | 15:00 | 日本ＢＳ放送 | 取締役候補者の選任に関するお知らせ |
| 20241010 | 15:00 | 日本ＢＳ放送 | 2024年８月期 決算短信〔日本基準〕(連結) |
| 20240827 | 15:00 | 日本ＢＳ放送 | 役員人事および組織変更、人事異動に関するお知らせ |
| 20240704 | 15:00 | 日本ＢＳ放送 | 2024年８月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240404 | 15:00 | 日本ＢＳ放送 | 2024年８月期第２四半期決算短信〔日本基準〕(連結) |
| 20240109 | 15:00 | 日本ＢＳ放送 | 2024年８月期第１四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9414 | 1 | BS11（イレブン）|全番組が無料放送 | 2025-06-06 14:20:35 |
| 9414 | 2 | IRカレンダー ｜ BS11 | 2024-06-15 05:10:53 |
| 9414 | 2 | 電子公告 | IR情報 | 2024-06-15 05:10:52 |
| 9414 | 2 | 株式情報 ｜ BS11 | 2024-06-15 05:10:51 |
| 9414 | 2 | IR資料室 ｜ BS11 | 2024-06-15 05:10:50 |
| 9414 | 2 | 業績・財務 ｜ BS11 | 2024-06-15 05:10:49 |
| 9414 | 2 | 経営ビジョン ｜ BS11 | 2024-06-15 05:10:48 |
| 9414 | 2 | IRニュース ｜ BS11 | 2024-06-15 05:10:46 |
| 9414 | 2 | BS11 | 2024-06-15 05:10:45 |
| 9414 | 2 | SYNDUALITY Noir ｜ BS11（イレブン）|全番組が無料放送 | 2024-06-14 22:16:14 |