| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,852 | 1,880 | 1,847 | 1,850 | 14,600 | -2 | 100% | 100% | 66% | ▼▼ | 100% | 96% | 99% | 96% | 105% |
| 20240925 | 1,881 | 1,881 | 1,847 | 1,875 | 27,100 | 25 | 101% | 100% | 186% | ▲ | 102% | 97% | 99% | 97% | 106% |
| 20240926 | 1,875 | 1,905 | 1,845 | 1,905 | 30,600 | 30 | 102% | 102% | 113% | ▲▲ | 99% | 97% | 98% | 99% | 108% |
| 20240927 | 1,878 | 1,888 | 1,857 | 1,861 | 34,100 | -44 | 98% | 99% | 111% | ▼ | 100% | 101% | 102% | 96% | 105% |
| 20240930 | 1,821 | 1,839 | 1,806 | 1,814 | 21,100 | -47 | 97% | 100% | 62% | ▼▼ | 100% | 103% | 103% | 94% | 103% |
| 20241001 | 1,810 | 1,821 | 1,808 | 1,811 | 18,000 | -3 | 100% | 100% | 85% | ▼▼▼ | 100% | 103% | 105% | 94% | 103% |
| 20241002 | 1,807 | 1,827 | 1,798 | 1,799 | 41,500 | -12 | 99% | 100% | 231% | ▼▼▼▼ | 100% | 102% | 105% | 94% | 102% |
| 20241003 | 1,819 | 1,834 | 1,811 | 1,823 | 21,700 | 24 | 101% | 100% | 52% | ▲ | 101% | 103% | 105% | 96% | 103% |
| 20241004 | 1,817 | 1,858 | 1,817 | 1,838 | 26,300 | 15 | 101% | 101% | 121% | ▲▲ | 100% | 100% | 103% | 96% | 104% |
| 20241007 | 1,855 | 1,864 | 1,844 | 1,857 | 14,300 | 19 | 101% | 100% | 54% | ▲▲▲ | 99% | 99% | 102% | 97% | 105% |
| 20241008 | 1,857 | 1,857 | 1,830 | 1,830 | 14,100 | -27 | 99% | 99% | 99% | ▼ | 100% | 99% | 102% | 96% | 104% |
| 20241009 | 1,860 | 1,879 | 1,851 | 1,863 | 21,500 | 33 | 102% | 100% | 152% | ▲ | 99% | 98% | 102% | 98% | 106% |
| 20241010 | 1,863 | 1,864 | 1,842 | 1,848 | 13,400 | -15 | 99% | 99% | 62% | ▼ | 100% | 99% | 104% | 97% | 105% |
| 20241011 | 1,846 | 1,858 | 1,831 | 1,840 | 13,100 | -8 | 100% | 100% | 98% | ▼▼ | 100% | 99% | 106% | 97% | 103% |
| 20241015 | 1,848 | 1,850 | 1,831 | 1,841 | 15,700 | 1 | 100% | 100% | 120% | ▲ | 99% | 99% | 108% | 97% | 103% |
| 20241016 | 1,848 | 1,859 | 1,828 | 1,828 | 23,700 | -13 | 99% | 99% | 151% | ▼ | 99% | 98% | 109% | 96% | 102% |
| 20241017 | 1,836 | 1,836 | 1,820 | 1,825 | 16,300 | -3 | 100% | 99% | 69% | ▼▼ | 100% | 98% | 110% | 96% | 101% |
| 20241018 | 1,831 | 1,831 | 1,819 | 1,829 | 13,000 | 4 | 100% | 100% | 80% | ▲ | 100% | 99% | 110% | 96% | 102% |
| 20241021 | 1,835 | 1,843 | 1,827 | 1,835 | 9,700 | 6 | 100% | 100% | 75% | ▲▲ | 99% | 101% | 111% | 96% | 102% |
| 20241022 | 1,825 | 1,830 | 1,801 | 1,803 | 24,900 | -32 | 98% | 99% | 257% | ▼ | 99% | 104% | 112% | 95% | 100% |
| 20241023 | 1,807 | 1,810 | 1,788 | 1,794 | 23,600 | -9 | 100% | 99% | 95% | ▼▼ | 100% | 107% | 115% | 94% | 100% |
| 20241024 | 1,783 | 1,798 | 1,768 | 1,781 | 29,600 | -13 | 99% | 100% | 125% | ▼▼▼ | 99% | 104% | 115% | 93% | 100% |
| 20241025 | 1,821 | 1,824 | 1,781 | 1,810 | 29,300 | 29 | 102% | 99% | 99% | ▲ | 102% | 103% | 116% | 97% | 102% |
| 20241028 | 1,816 | 1,855 | 1,807 | 1,851 | 18,200 | 41 | 102% | 102% | 62% | ▲▲ | 101% | 101% | 113% | 99% | 104% |
| 20241029 | 1,851 | 1,880 | 1,849 | 1,873 | 10,900 | 22 | 101% | 101% | 60% | ▲▲▲ | 101% | 99% | 111% | 100% | 105% |
| 20241030 | 1,890 | 1,909 | 1,881 | 1,902 | 67,500 | 29 | 102% | 101% | 619% | ▲▲▲▲ | 98% | 100% | 111% | 100% | 107% |
| 20241031 | 1,898 | 1,899 | 1,863 | 1,867 | 11,500 | -35 | 98% | 98% | 17% | ▼ | 99% | 102% | 112% | 98% | 105% |
| 20241101 | 1,868 | 1,870 | 1,846 | 1,850 | 14,000 | -17 | 99% | 99% | 122% | ▼▼ | 101% | 104% | 114% | 97% | 104% |
| 20241105 | 1,850 | 1,869 | 1,848 | 1,864 | 9,400 | 14 | 101% | 101% | 67% | ▲ | 100% | 105% | 113% | 98% | 105% |
| 20241106 | 1,861 | 1,869 | 1,845 | 1,860 | 12,400 | -4 | 100% | 100% | 132% | ▼ | 101% | 106% | 113% | 98% | 104% |
| 20241107 | 1,870 | 1,897 | 1,870 | 1,897 | 16,100 | 37 | 102% | 101% | 130% | ▲ | 98% | 105% | 110% | 100% | 107% |
| 20241108 | 1,913 | 1,918 | 1,876 | 1,878 | 13,200 | -19 | 99% | 98% | 82% | ▼ | 102% | 107% | 112% | 99% | 105% |
| 20241111 | 1,880 | 1,936 | 1,880 | 1,920 | 20,100 | 42 | 102% | 102% | 152% | ▲ | 102% | 105% | 112% | 100% | 108% |
| 20241112 | 1,921 | 2,008 | 1,921 | 1,960 | 39,900 | 40 | 102% | 102% | 199% | ▲▲ | 101% | 103% | 108% | 100% | 110% |
| 20241113 | 1,977 | 2,018 | 1,967 | 1,988 | 35,300 | 28 | 101% | 101% | 88% | ▲▲▲ | 100% | 101% | 107% | 100% | 112% |
| 20241114 | 2,001 | 2,020 | 1,983 | 2,007 | 17,600 | 19 | 101% | 100% | 50% | ▲▲▲▲ | 99% | 101% | 106% | 100% | 113% |
| 20241115 | 2,018 | 2,040 | 1,994 | 2,003 | 13,900 | -4 | 100% | 99% | 79% | ▼ | 101% | 105% | 107% | 100% | 112% |
| 20241118 | 1,997 | 2,027 | 1,996 | 2,014 | 18,000 | 11 | 101% | 101% | 129% | ▲ | 101% | 104% | 107% | 100% | 113% |
| 20241119 | 2,012 | 2,039 | 2,007 | 2,027 | 20,700 | 13 | 101% | 101% | 115% | ▲▲ | 99% | 103% | 105% | 100% | 114% |
| 20241120 | 2,042 | 2,042 | 2,014 | 2,014 | 7,600 | -13 | 99% | 99% | 37% | ▼ | 101% | 104% | 106% | 99% | 113% |
| 20241121 | 2,028 | 2,050 | 2,011 | 2,044 | 21,700 | 30 | 101% | 101% | 286% | ▲ | 102% | 102% | 104% | 100% | 115% |
| 20241122 | 2,062 | 2,110 | 2,062 | 2,099 | 36,400 | 55 | 103% | 102% | 168% | ▲▲ | 98% | 98% | 100% | 100% | 116% |
| 20241125 | 2,135 | 2,136 | 2,085 | 2,089 | 24,500 | -10 | 100% | 98% | 67% | ▼ | 101% | 101% | 103% | 100% | 113% |
| 20241126 | 2,072 | 2,100 | 2,046 | 2,099 | 28,900 | 10 | 100% | 101% | 118% | ▲ | 100% | 100% | 101% | 100% | 113% |
| 20241127 | 2,099 | 2,108 | 2,070 | 2,094 | 57,900 | -5 | 100% | 100% | 200% | ▼ | 100% | 101% | 100% | 100% | 113% |
| 20241128 | 2,094 | 2,100 | 2,077 | 2,100 | 12,800 | 6 | 100% | 100% | 22% | ▲ | 99% | 100% | 100% | 100% | 114% |
| 20241129 | 2,100 | 2,110 | 2,071 | 2,080 | 18,200 | -20 | 99% | 99% | 142% | ▼ | 101% | 101% | 101% | 99% | 112% |
| 20241202 | 2,073 | 2,100 | 2,058 | 2,095 | 15,000 | 15 | 101% | 101% | 82% | ▲ | 100% | 102% | 100% | 100% | 113% |
| 20241203 | 2,095 | 2,118 | 2,063 | 2,105 | 28,400 | 10 | 100% | 100% | 189% | ▲▲ | 101% | 103% | 101% | 100% | 113% |
| 20241204 | 2,084 | 2,105 | 2,070 | 2,099 | 24,100 | -6 | 100% | 101% | 85% | ▼ | 100% | 102% | 100% | 100% | 112% |
| 20241205 | 2,101 | 2,103 | 2,084 | 2,103 | 15,800 | 4 | 100% | 100% | 66% | ▲ | 100% | 101% | 99% | 100% | 112% |
| 20241206 | 2,103 | 2,104 | 2,070 | 2,104 | 14,500 | 1 | 100% | 100% | 92% | ▲▲ | 101% | 99% | 0% | 100% | 110% |
| 20241209 | 2,121 | 2,149 | 2,121 | 2,144 | 17,500 | 40 | 102% | 101% | 121% | ▲▲▲ | 100% | 98% | 0% | 100% | 109% |
| 20241210 | 2,140 | 2,159 | 2,118 | 2,143 | 21,300 | -1 | 100% | 100% | 122% | ▼ | 99% | 98% | 0% | 100% | 108% |
| 20241211 | 2,140 | 2,142 | 2,111 | 2,120 | 16,700 | -23 | 99% | 99% | 78% | ▼▼ | 98% | 98% | 0% | 99% | 106% |
| 20241212 | 2,142 | 2,142 | 2,090 | 2,095 | 13,700 | -25 | 99% | 98% | 82% | ▼▼▼ | 100% | 101% | 0% | 98% | 105% |
| 20241213 | 2,070 | 2,099 | 2,060 | 2,079 | 25,500 | -16 | 99% | 100% | 186% | ▼▼▼▼ | 101% | 101% | 0% | 97% | 103% |
| 20241216 | 2,073 | 2,102 | 2,066 | 2,087 | 24,600 | 8 | 100% | 101% | 96% | ▲ | 100% | 100% | 0% | 97% | 104% |
| 20241217 | 2,088 | 2,106 | 2,087 | 2,090 | 29,400 | 3 | 100% | 100% | 120% | ▲▲ | 100% | 0% | 0% | 97% | 104% |
| 20241218 | 2,097 | 2,101 | 2,080 | 2,088 | 15,300 | -2 | 100% | 100% | 52% | ▼ | 101% | 0% | 0% | 97% | 102% |
| 20241219 | 2,079 | 2,100 | 2,070 | 2,099 | 18,100 | 11 | 101% | 101% | 118% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241220 | 2,099 | 2,105 | 2,080 | 2,090 | 20,700 | -9 | 100% | 100% | 114% | ▼ | % | % | % | 97% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 200 | 61,500 | 200 | 31,900 | 0 | 29,600 |
| 2024-12-06 | 100 | 70,600 | 100 | 34,900 | 0 | 35,700 |
| 2024-11-29 | 100 | 77,300 | 100 | 37,600 | 0 | 39,700 |
| 2024-11-22 | 100 | 72,000 | 100 | 35,600 | 0 | 36,400 |
| 2024-11-15 | 100 | 85,100 | 100 | 36,700 | 0 | 48,400 |
| 2024-11-08 | 0 | 93,300 | 0 | 37,100 | 0 | 56,200 |
| 2024-11-01 | 0 | 97,200 | 0 | 36,500 | 0 | 60,700 |
| 2024-10-25 | 0 | 100,000 | 0 | 37,600 | 0 | 62,400 |
| 2024-10-18 | 0 | 118,200 | 0 | 56,100 | 0 | 62,100 |
| 2024-10-11 | 0 | 117,300 | 0 | 58,400 | 0 | 58,900 |
| 2024-10-04 | 0 | 120,400 | 0 | 59,900 | 0 | 60,500 |
| 2024-09-27 | 0 | 119,800 | 0 | 62,200 | 0 | 57,600 |
| 2024-09-20 | 300 | 115,500 | 300 | 64,700 | 0 | 50,800 |
| 2024-09-13 | 300 | 125,800 | 300 | 72,600 | 0 | 53,200 |
| 2024-09-06 | 200 | 154,800 | 200 | 104,900 | 0 | 49,900 |
| 2024-08-30 | 200 | 151,700 | 200 | 111,600 | 0 | 40,100 |
| 2024-08-23 | 200 | 129,300 | 200 | 99,500 | 0 | 29,800 |
| 2024-08-16 | 200 | 115,200 | 200 | 91,200 | 0 | 24,000 |
| 2024-08-09 | 0 | 107,100 | 0 | 87,500 | 0 | 19,600 |
| 2024-08-02 | 0 | 102,000 | 0 | 81,600 | 0 | 20,400 |
| 2024-07-26 | 0 | 101,900 | 0 | 79,600 | 0 | 22,300 |
| 2024-07-19 | 0 | 101,300 | 0 | 79,000 | 0 | 22,300 |
| 2024-07-12 | 0 | 101,800 | 0 | 79,100 | 0 | 22,700 |
| 2024-07-05 | 100 | 103,100 | 100 | 80,600 | 0 | 22,500 |
| 2024-06-28 | 100 | 101,400 | 100 | 79,300 | 0 | 22,100 |
| 2024-06-21 | 100 | 104,700 | 100 | 80,800 | 0 | 23,900 |
| 2024-06-14 | 100 | 109,800 | 100 | 85,100 | 0 | 24,700 |
| 2024-06-07 | 0 | 122,400 | 0 | 98,600 | 0 | 23,800 |
| 2024-05-31 | 0 | 124,200 | 0 | 95,500 | 0 | 28,700 |
| 2024-05-24 | 0 | 113,000 | 0 | 87,000 | 0 | 26,000 |
| 2024-05-17 | 100 | 97,400 | 100 | 79,400 | 0 | 18,000 |
| 2024-05-10 | 200 | 87,200 | 200 | 62,700 | 0 | 24,500 |
| 2024-05-02 | 0 | 79,500 | 0 | 57,300 | 0 | 22,200 |
| 2024-04-26 | 0 | 80,500 | 0 | 57,700 | 0 | 22,800 |
| 2024-04-19 | 0 | 84,600 | 0 | 59,500 | 0 | 25,100 |
| 2024-04-12 | 100 | 79,400 | 100 | 57,300 | 0 | 22,100 |
| 2024-04-05 | 0 | 82,700 | 0 | 57,700 | 0 | 25,000 |
| 2024-03-29 | 0 | 80,900 | 0 | 56,600 | 0 | 24,300 |
| 2024-03-22 | 15,600 | 81,900 | 15,600 | 56,300 | 0 | 25,600 |
| 2024-03-15 | 8,600 | 82,800 | 8,600 | 56,200 | 0 | 26,600 |
| 2024-03-08 | 4,900 | 84,700 | 4,900 | 55,100 | 0 | 29,600 |
| 2024-03-01 | 1,800 | 84,400 | 1,800 | 55,600 | 0 | 28,800 |
| 2024-02-22 | 0 | 87,100 | 0 | 59,600 | 0 | 27,500 |
| 2024-02-16 | 0 | 85,300 | 0 | 58,300 | 0 | 27,000 |
| 2024-02-09 | 0 | 100,500 | 0 | 71,500 | 0 | 29,000 |
| 2024-02-02 | 0 | 102,800 | 0 | 73,200 | 0 | 29,600 |
| 2024-01-26 | 0 | 103,100 | 0 | 72,700 | 0 | 30,400 |
| 2024-01-19 | 0 | 117,200 | 0 | 76,600 | 0 | 40,600 |
| 2024-01-12 | 100 | 127,400 | 100 | 85,200 | 0 | 42,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241121 | 15:00 | ビジ太田昭和 | 2025年3月期第2四半期決算説明会 |
| 20241108 | 16:00 | ビジ太田昭和 | 剰余金の配当（中間配当）の決定に関するお知らせ |
| 20241108 | 16:00 | ビジ太田昭和 | 2025年3月期 第2四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20241108 | 16:00 | ビジ太田昭和 | 2025年3月期 第2四半期（中間期）決算補足資料 |
| 20240814 | 13:00 | ビジ太田昭和 | （訂正）「2025年3月期 第1四半期 決算補足資料」の一部訂正について |
| 20240813 | 16:00 | ビジ太田昭和 | 業績予想の修正に関するお知らせ |
| 20240813 | 16:00 | ビジ太田昭和 | 2025年3月期 第1四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240813 | 16:00 | ビジ太田昭和 | 2025年3月期 第1四半期 決算補足資料 |
| 20240520 | 17:30 | ビジ太田昭和 | 2024年3月期決算説明会 |
| 20240520 | 17:30 | ビジ太田昭和 | BBSグループ新中期経営計画（BBS2026） |
| 20240508 | 16:30 | ビジ太田昭和 | 2024年３月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240430 | 16:00 | ビジ太田昭和 | 剰余金の配当に関するお知らせ |
| 20240222 | 16:00 | ビジ太田昭和 | 取締役および執行役員の異動に関するお知らせ |
| 20240131 | 16:50 | ビジ太田昭和 | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240131 | 16:00 | ビジ太田昭和 | 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TBY6 | 350 | 2024-04-30 15:00 | 株式会社ビジネスブレイン太田昭和 | ＡＭＩＲＡＬ ＧＥＳＴＩＯＮ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9658 | 1 | ビジネスブレイン太田昭和 | 経営会計情報システムで企業価値向上を支えるビジネスブレイン太田昭和（BBS） | 2024-12-21 15:25:38 |
| 9658 | 2 | ディスクロージャーポリシー | 株主・投資家情報｜ビジネスブレイン太田昭和（BBS） | 2024-06-19 11:46:53 |
| 9658 | 2 | IR免責事項 | 株主・投資家情報｜ビジネスブレイン太田昭和（BBS） | 2024-06-19 11:46:52 |
| 9658 | 2 | IRカレンダー | 株主・投資家情報｜ビジネスブレイン太田昭和（BBS） | 2024-06-19 11:46:50 |
| 9658 | 2 | 株式について | 株主・投資家情報｜ビジネスブレイン太田昭和（BBS） | 2024-06-19 11:46:49 |
| 9658 | 2 | 株主優待 | 株主・投資家情報｜ビジネスブレイン太田昭和（BBS） | 2024-06-19 11:46:48 |
| 9658 | 2 | 株主総会 | 株主・投資家情報｜ビジネスブレイン太田昭和（BBS） | 2024-06-19 11:46:46 |
| 9658 | 2 | 配当の推移 | 株主・投資家情報｜ビジネスブレイン太田昭和（BBS） | 2024-06-19 11:46:45 |
| 9658 | 2 | 株式情報 | 株主・投資家情報｜ビジネスブレイン太田昭和（BBS） | 2024-06-19 11:46:44 |
| 9658 | 2 | 個人投資家の皆さまへ | 株主・投資家情報｜ビジネスブレイン太田昭和（BBS） | 2024-06-19 11:46:42 |