| 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 | 1,656 | 1,656 | 1,646 | 1,646 | 1,600 | -10 | 99% | 99% | 800% | ▼▼ | 99% | 100% | 102% | 99% | 101% |
| 20250311 | 1,646 | 1,668 | 1,595 | 1,628 | 9,900 | -18 | 99% | 99% | 619% | ▼▼▼ | 100% | 102% | 104% | 98% | 100% |
| 20250312 | 1,623 | 1,634 | 1,621 | 1,627 | 1,400 | -1 | 100% | 100% | 14% | ▼▼▼▼ | 100% | 101% | 103% | 98% | 100% |
| 20250313 | 1,627 | 1,631 | 1,623 | 1,628 | 3,500 | 1 | 100% | 100% | 250% | ▲ | 100% | 102% | 102% | 98% | 100% |
| 20250314 | 1,628 | 1,634 | 1,627 | 1,634 | 1,000 | 6 | 100% | 100% | 29% | ▲▲ | 100% | 102% | 101% | 98% | 100% |
| 20250317 | 1,638 | 1,648 | 1,637 | 1,644 | 1,100 | 10 | 101% | 100% | 110% | ▲▲▲ | 100% | 102% | 101% | 99% | 101% |
| 20250318 | 1,649 | 1,649 | 1,645 | 1,649 | 800 | 5 | 100% | 100% | 73% | ▲▲▲▲ | 100% | 101% | 100% | 99% | 101% |
| 20250319 | 1,657 | 1,660 | 1,651 | 1,651 | 2,000 | 2 | 100% | 100% | 250% | ▲▲▲▲▲ | 100% | 102% | 97% | 100% | 101% |
| 20250321 | 1,652 | 1,654 | 1,652 | 1,654 | 300 | 3 | 100% | 100% | 15% | ▲▲▲▲▲▲ | 100% | 101% | 94% | 100% | 102% |
| 20250324 | 1,665 | 1,669 | 1,662 | 1,665 | 7,200 | 11 | 101% | 100% | 2400% | ▲▲▲▲▲▲▲ | 100% | 100% | 94% | 100% | 102% |
| 20250325 | 1,673 | 1,678 | 1,667 | 1,677 | 6,300 | 12 | 101% | 100% | 88% | ▲▲▲▲▲▲▲▲ | 100% | 99% | 94% | 100% | 103% |
| 20250326 | 1,677 | 1,684 | 1,675 | 1,679 | 6,100 | 2 | 100% | 100% | 97% | ▲▲▲▲▲▲▲▲▲ | 100% | 99% | 94% | 100% | 103% |
| 20250327 | 1,677 | 1,680 | 1,672 | 1,680 | 2,700 | 1 | 100% | 100% | 44% | ▲▲▲▲▲▲▲▲▲▲ | 100% | 99% | 95% | 100% | 103% |
| 20250328 | 1,680 | 1,680 | 1,671 | 1,676 | 4,400 | -4 | 100% | 100% | 163% | ▼ | 98% | 99% | 97% | 100% | 103% |
| 20250331 | 1,676 | 1,676 | 1,645 | 1,649 | 6,700 | -27 | 98% | 98% | 152% | ▼▼ | 101% | 97% | 98% | 98% | 101% |
| 20250401 | 1,651 | 1,660 | 1,651 | 1,660 | 1,900 | 11 | 101% | 101% | 28% | ▲ | 100% | 93% | 98% | 99% | 102% |
| 20250402 | 1,666 | 1,669 | 1,656 | 1,658 | 2,500 | -2 | 100% | 100% | 132% | ▼ | 100% | 90% | 98% | 99% | 102% |
| 20250403 | 1,650 | 1,663 | 1,649 | 1,653 | 1,900 | -5 | 100% | 100% | 76% | ▼▼ | 97% | 92% | 99% | 98% | 102% |
| 20250404 | 1,648 | 1,648 | 1,531 | 1,601 | 12,100 | -52 | 97% | 97% | 637% | ▼▼▼ | 100% | 100% | 105% | 95% | 100% |
| 20250408 | 1,543 | 1,562 | 1,506 | 1,550 | 6,600 | -51 | 97% | 100% | 55% | ▼▼▼▼ | 94% | 101% | 108% | 92% | 100% |
| 20250409 | 1,538 | 1,550 | 1,427 | 1,441 | 33,900 | -109 | 93% | 94% | 514% | ▼▼▼▼▼ | 98% | 102% | 110% | 86% | 100% |
| 20250410 | 1,512 | 1,524 | 1,475 | 1,488 | 12,200 | 47 | 103% | 98% | 36% | ▲ | 103% | 105% | 125% | 89% | 103% |
| 20250411 | 1,480 | 1,523 | 1,480 | 1,520 | 3,000 | 32 | 102% | 103% | 25% | ▲▲ | 100% | 101% | 120% | 90% | 105% |
| 20250414 | 1,542 | 1,548 | 1,531 | 1,541 | 15,800 | 21 | 101% | 100% | 527% | ▲▲▲ | 100% | 101% | 119% | 92% | 107% |
| 20250415 | 1,550 | 1,550 | 1,542 | 1,547 | 3,500 | 6 | 100% | 100% | 22% | ▲▲▲▲ | 99% | 101% | 119% | 92% | 107% |
| 20250416 | 1,553 | 1,554 | 1,545 | 1,545 | 2,100 | -2 | 100% | 99% | 60% | ▼ | 100% | 102% | 120% | 92% | 107% |
| 20250417 | 1,543 | 1,550 | 1,543 | 1,547 | 1,700 | 2 | 100% | 100% | 81% | ▲ | 101% | 102% | 121% | 92% | 107% |
| 20250418 | 1,550 | 1,558 | 1,545 | 1,558 | 1,500 | 11 | 101% | 101% | 88% | ▲▲ | 100% | 102% | 120% | 93% | 108% |
| 20250421 | 1,560 | 1,570 | 1,555 | 1,560 | 1,900 | 2 | 100% | 100% | 127% | ▲▲▲ | 101% | 105% | 121% | 93% | 108% |
| 20250422 | 1,554 | 1,565 | 1,554 | 1,565 | 2,300 | 5 | 100% | 101% | 121% | ▲▲▲▲ | 100% | 103% | 119% | 93% | 109% |
| 20250423 | 1,572 | 1,575 | 1,565 | 1,575 | 1,500 | 10 | 101% | 100% | 65% | ▲▲▲▲▲ | 100% | 103% | 119% | 94% | 109% |
| 20250424 | 1,576 | 1,585 | 1,573 | 1,580 | 2,100 | 5 | 100% | 100% | 140% | ▲▲▲▲▲▲ | 100% | 102% | 118% | 94% | 110% |
| 20250425 | 1,590 | 1,599 | 1,580 | 1,593 | 3,300 | 13 | 101% | 100% | 157% | ▲▲▲▲▲▲▲ | 102% | 102% | 118% | 95% | 111% |
| 20250428 | 1,600 | 1,625 | 1,592 | 1,625 | 14,900 | 32 | 102% | 102% | 452% | ▲▲▲▲▲▲▲▲ | 100% | 101% | 116% | 98% | 113% |
| 20250430 | 1,620 | 1,620 | 1,607 | 1,620 | 10,000 | -5 | 100% | 100% | 67% | ▼ | 100% | 102% | 116% | 98% | 112% |
| 20250501 | 1,626 | 1,626 | 1,612 | 1,620 | 2,200 | 0 | 100% | 100% | 22% | -- | 100% | 114% | 116% | 98% | 112% |
| 20250502 | 1,623 | 1,623 | 1,616 | 1,623 | 6,100 | 3 | 100% | 100% | 277% | ▲ | 100% | 114% | 116% | 98% | 113% |
| 20250507 | 1,622 | 1,633 | 1,616 | 1,627 | 5,100 | 4 | 100% | 100% | 84% | ▲▲ | 100% | 113% | 116% | 100% | 113% |
| 20250508 | 1,627 | 1,634 | 1,623 | 1,634 | 5,500 | 7 | 100% | 100% | 108% | ▲▲▲ | 101% | 112% | 116% | 100% | 113% |
| 20250509 | 1,635 | 1,658 | 1,623 | 1,658 | 10,700 | 24 | 101% | 101% | 195% | ▲▲▲▲ | 98% | 97% | 100% | 100% | 115% |
| 20250512 | 1,895 | 1,900 | 1,831 | 1,850 | 91,200 | 192 | 112% | 98% | 852% | ▲▲▲▲▲ | 100% | 101% | 103% | 100% | 124% |
| 20250513 | 1,843 | 1,918 | 1,759 | 1,837 | 185,200 | -13 | 99% | 100% | 203% | ▼ | 100% | 103% | 104% | 99% | 121% |
| 20250514 | 1,821 | 1,832 | 1,820 | 1,824 | 13,500 | -13 | 99% | 100% | 7% | ▼▼ | 100% | 103% | 104% | 99% | 118% |
| 20250515 | 1,825 | 1,825 | 1,814 | 1,819 | 6,300 | -5 | 100% | 100% | 47% | ▼▼▼ | 100% | 103% | 104% | 98% | 118% |
| 20250516 | 1,820 | 1,829 | 1,820 | 1,829 | 6,600 | 10 | 101% | 100% | 105% | ▲ | 102% | 102% | 104% | 99% | 118% |
| 20250519 | 1,830 | 1,870 | 1,826 | 1,869 | 17,100 | 40 | 102% | 102% | 259% | ▲▲ | 100% | 100% | 101% | 100% | 121% |
| 20250520 | 1,871 | 1,875 | 1,871 | 1,874 | 4,100 | 5 | 100% | 100% | 24% | ▲▲▲ | 100% | 100% | 101% | 100% | 120% |
| 20250521 | 1,876 | 1,880 | 1,861 | 1,871 | 4,400 | -3 | 100% | 100% | 107% | ▼ | 100% | 101% | 102% | 100% | 120% |
| 20250522 | 1,861 | 1,874 | 1,860 | 1,870 | 2,200 | -1 | 100% | 100% | 50% | ▼▼ | 100% | 101% | 101% | 100% | 119% |
| 20250523 | 1,870 | 1,872 | 1,853 | 1,872 | 4,400 | 2 | 100% | 100% | 200% | ▲ | 100% | 100% | 0% | 100% | 119% |
| 20250526 | 1,875 | 1,880 | 1,862 | 1,878 | 6,600 | 6 | 100% | 100% | 150% | ▲▲ | 100% | 99% | 0% | 100% | 119% |
| 20250527 | 1,880 | 1,880 | 1,871 | 1,880 | 3,200 | 2 | 100% | 100% | 48% | ▲▲▲ | 100% | 99% | 0% | 100% | 118% |
| 20250528 | 1,879 | 1,881 | 1,861 | 1,881 | 3,700 | 1 | 100% | 100% | 116% | ▲▲▲▲ | 100% | 99% | 0% | 100% | 116% |
| 20250529 | 1,871 | 1,875 | 1,851 | 1,871 | 14,000 | -10 | 99% | 100% | 378% | ▼ | 99% | 101% | 0% | 99% | 115% |
| 20250530 | 1,871 | 1,871 | 1,856 | 1,861 | 6,000 | -10 | 99% | 99% | 43% | ▼▼ | 100% | 102% | 0% | 99% | 115% |
| 20250602 | 1,861 | 1,861 | 1,857 | 1,860 | 5,500 | -1 | 100% | 100% | 92% | ▼▼▼ | 100% | 102% | 0% | 99% | 115% |
| 20250603 | 1,856 | 1,861 | 1,856 | 1,857 | 2,600 | -3 | 100% | 100% | 47% | ▼▼▼▼ | 100% | 0% | 0% | 99% | 114% |
| 20250604 | 1,860 | 1,860 | 1,857 | 1,858 | 3,700 | 1 | 100% | 100% | 142% | ▲ | 100% | 0% | 0% | 99% | 114% |
| 20250605 | 1,886 | 1,898 | 1,877 | 1,890 | 37,800 | 32 | 102% | 100% | 1022% | ▲▲ | 100% | 0% | 0% | 100% | 114% |
| 20250606 | 1,898 | 1,900 | 1,893 | 1,898 | 20,700 | 8 | 100% | 100% | 55% | ▲▲▲ | % | % | % | 100% | 104% |
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 | 1,400 | 20,600 | 0 | 8,600 | 1,400 | 12,000 |
| 2025-05-23 | 1,000 | 22,000 | 0 | 7,400 | 1,000 | 14,600 |
| 2025-05-16 | 1,100 | 19,100 | 0 | 4,700 | 1,100 | 14,400 |
| 2025-05-09 | 600 | 14,200 | 0 | 2,000 | 600 | 12,200 |
| 2025-05-02 | 300 | 13,500 | 0 | 1,900 | 300 | 11,600 |
| 2025-04-25 | 100 | 12,400 | 0 | 2,200 | 100 | 10,200 |
| 2025-04-18 | 100 | 13,000 | 0 | 2,300 | 100 | 10,700 |
| 2025-04-11 | 100 | 14,900 | 0 | 2,500 | 100 | 12,400 |
| 2025-04-04 | 200 | 38,500 | 0 | 6,800 | 200 | 31,700 |
| 2025-03-28 | 500 | 52,300 | 0 | 15,900 | 500 | 36,400 |
| 2025-03-21 | 1,300 | 43,400 | 0 | 14,600 | 1,300 | 28,800 |
| 2025-03-14 | 1,100 | 43,600 | 0 | 14,700 | 1,100 | 28,900 |
| 2025-03-07 | 2,100 | 41,100 | 0 | 13,900 | 2,100 | 27,200 |
| 2025-02-28 | 1,900 | 41,100 | 0 | 14,100 | 1,900 | 27,000 |
| 2025-02-21 | 2,600 | 42,100 | 0 | 15,000 | 2,600 | 27,100 |
| 2025-02-14 | 3,700 | 41,700 | 0 | 14,400 | 3,700 | 27,300 |
| 2025-02-07 | 2,900 | 41,000 | 0 | 13,600 | 2,900 | 27,400 |
| 2025-01-31 | 3,200 | 41,900 | 0 | 12,300 | 3,200 | 29,600 |
| 2025-01-24 | 5,300 | 37,400 | 0 | 7,600 | 5,300 | 29,800 |
| 2025-01-17 | 4,600 | 36,300 | 0 | 8,000 | 4,600 | 28,300 |
| 2025-01-10 | 5,100 | 35,700 | 0 | 7,500 | 5,100 | 28,200 |
| 2024-12-27 | 5,100 | 36,900 | 0 | 7,100 | 5,100 | 29,800 |
| 2024-12-20 | 3,100 | 8,700 | 0 | 3,500 | 3,100 | 5,200 |
| 2024-12-13 | 1,000 | 6,500 | 0 | 2,900 | 1,000 | 3,600 |
| 2024-12-06 | 600 | 6,500 | 0 | 2,500 | 600 | 4,000 |
| 2024-11-29 | 300 | 8,000 | 0 | 3,400 | 300 | 4,600 |
| 2024-11-22 | 100 | 7,600 | 0 | 1,100 | 100 | 6,500 |
| 2024-11-15 | 100 | 9,000 | 0 | 500 | 100 | 8,500 |
| 2024-11-08 | 0 | 8,800 | 0 | 1,600 | 0 | 7,200 |
| 2024-11-01 | 0 | 9,000 | 0 | 1,700 | 0 | 7,300 |
| 2024-10-25 | 100 | 8,900 | 0 | 1,700 | 100 | 7,200 |
| 2024-10-18 | 100 | 9,800 | 0 | 2,900 | 100 | 6,900 |
| 2024-10-11 | 100 | 10,400 | 0 | 2,900 | 100 | 7,500 |
| 2024-10-04 | 0 | 10,200 | 0 | 2,900 | 0 | 7,300 |
| 2024-09-27 | 0 | 9,800 | 0 | 2,700 | 0 | 7,100 |
| 2024-09-20 | 0 | 7,900 | 0 | 1,800 | 0 | 6,100 |
| 2024-09-13 | 0 | 8,000 | 0 | 1,800 | 0 | 6,200 |
| 2024-09-06 | 100 | 8,000 | 0 | 1,900 | 100 | 6,100 |
| 2024-08-30 | 100 | 7,900 | 0 | 1,900 | 100 | 6,000 |
| 2024-08-23 | 100 | 7,400 | 0 | 1,900 | 100 | 5,500 |
| 2024-08-16 | 100 | 7,500 | 0 | 1,900 | 100 | 5,600 |
| 2024-08-09 | 300 | 7,300 | 0 | 1,900 | 300 | 5,400 |
| 2024-08-02 | 600 | 6,900 | 0 | 2,000 | 600 | 4,900 |
| 2024-07-26 | 600 | 7,800 | 0 | 2,300 | 600 | 5,500 |
| 2024-07-19 | 1,700 | 7,500 | 0 | 2,000 | 1,700 | 5,500 |
| 2024-07-12 | 1,700 | 7,500 | 0 | 2,000 | 1,700 | 5,500 |
| 2024-07-05 | 2,800 | 9,400 | 0 | 2,000 | 2,800 | 7,400 |
| 2024-06-28 | 5,500 | 7,200 | 0 | 1,700 | 5,500 | 5,500 |
| 2024-06-21 | 8,400 | 8,900 | 0 | 1,800 | 8,400 | 7,100 |
| 2024-06-14 | 4,200 | 11,500 | 0 | 3,400 | 4,200 | 8,100 |
| 2024-06-07 | 2,700 | 13,100 | 0 | 5,400 | 2,700 | 7,700 |
| 2024-05-31 | 1,300 | 12,800 | 0 | 4,700 | 1,300 | 8,100 |
| 2024-05-24 | 1,100 | 12,700 | 0 | 4,900 | 1,100 | 7,800 |
| 2024-05-17 | 1,100 | 7,400 | 0 | 2,600 | 1,100 | 4,800 |
| 2024-05-10 | 1,000 | 6,500 | 0 | 1,400 | 1,000 | 5,100 |
| 2024-05-02 | 900 | 10,800 | 0 | 1,800 | 900 | 9,000 |
| 2024-04-26 | 900 | 9,900 | 0 | 1,200 | 900 | 8,700 |
| 2024-04-19 | 1,000 | 9,300 | 0 | 1,100 | 1,000 | 8,200 |
| 2024-04-12 | 1,000 | 9,200 | 0 | 1,200 | 1,000 | 8,000 |
| 2024-04-05 | 1,000 | 9,300 | 0 | 1,100 | 1,000 | 8,200 |
| 2024-03-29 | 700 | 9,500 | 0 | 1,100 | 700 | 8,400 |
| 2024-03-22 | 1,600 | 8,600 | 0 | 800 | 1,600 | 7,800 |
| 2024-03-15 | 1,600 | 7,400 | 0 | 800 | 1,600 | 6,600 |
| 2024-03-08 | 2,100 | 4,600 | 0 | 800 | 2,100 | 3,800 |
| 2024-03-01 | 2,700 | 3,800 | 0 | 900 | 2,700 | 2,900 |
| 2024-02-22 | 2,700 | 2,100 | 0 | 800 | 2,700 | 1,300 |
| 2024-02-16 | 3,100 | 2,100 | 0 | 800 | 3,100 | 1,300 |
| 2024-02-09 | 2,300 | 4,700 | 0 | 3,100 | 2,300 | 1,600 |
| 2024-02-02 | 2,100 | 3,500 | 0 | 2,200 | 2,100 | 1,300 |
| 2024-01-26 | 2,200 | 2,200 | 0 | 1,300 | 2,200 | 900 |
| 2024-01-19 | 3,000 | 2,100 | 0 | 1,200 | 3,000 | 900 |
| 2024-01-12 | 3,200 | 3,000 | 0 | 600 | 3,200 | 2,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250605 | 13:40 | ベルパーク | 非上場の親会社等の決算に関するお知らせ |
| 20250326 | 14:30 | ベルパーク | 支配株主等に関する事項について |
| 20250212 | 14:00 | ベルパーク | 2024年12月期 決算短信〔日本基準〕（連結） |
| 20250131 | 13:00 | ベルパーク | 2024年12月期 通期連結業績予想の修正（上方修正）及び 期末配当予想の修正（増配）に関するお知らせ |
| 20241224 | 15:30 | ベルパーク | 公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 20241111 | 13:00 | ベルパーク | 2024年12月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240808 | 12:30 | ベルパーク | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240530 | 15:20 | ベルパーク | 非上場の親会社等の決算に関するお知らせ |
| 20240510 | 13:30 | ベルパーク | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240326 | 16:30 | ベルパーク | 支配株主等に関する事項について |
| 20240322 | 12:30 | ベルパーク | 代表取締役の異動（増員）に関するお知らせ |
| 20240213 | 12:00 | ベルパーク | 2023年12月期 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 |
|---|---|---|---|---|---|
| S100VVSQ | 350 | 2025-06-06 16:52 | 株式会社ベルパーク | 光通信株式会社 | 変更報告書 |
| S100VQGY | 350 | 2025-05-16 15:56 | 株式会社ベルパーク | 光通信株式会社 | 変更報告書 |
| S100VO3W | 350 | 2025-04-30 16:26 | 株式会社ベルパーク | 光通信株式会社 | 変更報告書 |
| S100V0Q9 | 350 | 2024-12-26 15:29 | 株式会社ベルパーク | 西川 猛 | 変更報告書 |
| S100V0JW | 350 | 2024-12-25 14:48 | 株式会社ベルパーク | 西川 猛 | 変更報告書 |
| S100UTGM | 350 | 2024-11-25 15:40 | 株式会社ベルパーク | 光通信株式会社 | 変更報告書 |
| S100UMKM | 350 | 2024-11-08 11:20 | 株式会社ベルパーク | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100T76W | 350 | 2024-04-05 15:19 | 株式会社ベルパーク | 光通信株式会社 | 変更報告書 |
| S100SXHN | 350 | 2024-02-22 11:24 | 株式会社ベルパーク | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9441 | 1 | 株式会社ベルパーク | 2025-06-06 14:21:04 |
| 9441 | 2 | アナリストカバレッジ | 株式会社ベルパーク | 2024-06-15 05:16:49 |
| 9441 | 2 | ディスクロージャー・ポリシー | 株式会社ベルパーク | 2024-06-15 05:16:47 |
| 9441 | 2 | 定款 | 株式会社ベルパーク | 2024-06-15 05:16:46 |
| 9441 | 2 | 株式に関する諸手続きのご案内 | 株式会社ベルパーク | 2024-06-15 05:16:45 |
| 9441 | 2 | 株主総会お土産 | 株式会社ベルパーク | 2024-06-15 05:16:44 |
| 9441 | 2 | 株主優待 | 株式会社ベルパーク | 2024-06-15 05:16:42 |
| 9441 | 2 | 利益配分に関する基本方針と配当 | 株式会社ベルパーク | 2024-06-15 05:16:41 |
| 9441 | 2 | 株式基本情報 | 株式会社ベルパーク | 2024-06-15 05:16:40 |
| 9441 | 2 | ビジネスレポート | 株式会社ベルパーク | 2024-06-15 05:16:39 |