| 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 | 6,760 | 6,950 | 6,720 | 6,860 | 21,900 | 0 | 100% | 101% | 42% | -- | 99% | 99% | 102% | 96% | 108% |
| 20250311 | 6,860 | 6,880 | 6,730 | 6,820 | 25,400 | -40 | 99% | 99% | 116% | ▼ | 101% | 101% | 104% | 96% | 107% |
| 20250312 | 6,740 | 6,850 | 6,700 | 6,790 | 24,900 | -30 | 100% | 101% | 98% | ▼▼ | 100% | 102% | 107% | 95% | 107% |
| 20250313 | 6,820 | 6,910 | 6,730 | 6,810 | 37,100 | 20 | 100% | 100% | 149% | ▲ | 101% | 103% | 108% | 96% | 107% |
| 20250314 | 6,760 | 6,800 | 6,710 | 6,800 | 25,800 | -10 | 100% | 101% | 70% | ▼ | 100% | 101% | 107% | 96% | 107% |
| 20250317 | 6,800 | 6,820 | 6,730 | 6,800 | 16,000 | 0 | 100% | 100% | 62% | -- | 100% | 100% | 107% | 96% | 107% |
| 20250318 | 6,820 | 6,880 | 6,810 | 6,810 | 21,500 | 10 | 100% | 100% | 134% | ▲ | 102% | 102% | 107% | 96% | 107% |
| 20250319 | 6,820 | 6,970 | 6,790 | 6,950 | 23,600 | 140 | 102% | 102% | 110% | ▲▲ | 99% | 101% | 105% | 98% | 109% |
| 20250321 | 6,950 | 6,950 | 6,840 | 6,880 | 15,000 | -70 | 99% | 99% | 64% | ▼ | 100% | 102% | 106% | 97% | 108% |
| 20250324 | 6,860 | 6,900 | 6,800 | 6,850 | 19,600 | -30 | 100% | 100% | 131% | ▼▼ | 100% | 101% | 106% | 96% | 108% |
| 20250325 | 6,850 | 6,860 | 6,780 | 6,830 | 13,300 | -20 | 100% | 100% | 68% | ▼▼▼ | 101% | 100% | 106% | 96% | 105% |
| 20250326 | 6,840 | 6,970 | 6,840 | 6,930 | 24,300 | 100 | 101% | 101% | 183% | ▲ | 101% | 98% | 106% | 97% | 106% |
| 20250327 | 6,890 | 7,050 | 6,890 | 6,990 | 31,600 | 60 | 101% | 101% | 130% | ▲▲ | 99% | 96% | 103% | 98% | 106% |
| 20250328 | 6,990 | 7,010 | 6,930 | 6,950 | 20,400 | -40 | 99% | 99% | 65% | ▼ | 99% | 96% | 105% | 98% | 105% |
| 20250331 | 6,870 | 6,970 | 6,770 | 6,810 | 26,900 | -140 | 98% | 99% | 132% | ▼▼ | 99% | 98% | 106% | 96% | 101% |
| 20250401 | 6,810 | 6,840 | 6,740 | 6,760 | 17,600 | -50 | 99% | 99% | 65% | ▼▼▼ | 99% | 98% | 107% | 95% | 100% |
| 20250402 | 6,780 | 6,780 | 6,660 | 6,690 | 14,900 | -70 | 99% | 99% | 85% | ▼▼▼▼ | 102% | 107% | 112% | 94% | 100% |
| 20250403 | 6,470 | 6,630 | 6,470 | 6,610 | 21,900 | -80 | 99% | 102% | 147% | ▼▼▼▼▼ | 101% | 113% | 112% | 93% | 100% |
| 20250404 | 6,440 | 6,540 | 6,420 | 6,500 | 30,000 | -110 | 98% | 101% | 137% | ▼▼▼▼▼▼ | 104% | 114% | 113% | 93% | 100% |
| 20250408 | 6,410 | 6,660 | 6,410 | 6,640 | 28,100 | 140 | 102% | 104% | 94% | ▲ | 101% | 109% | 111% | 95% | 102% |
| 20250409 | 6,540 | 6,670 | 6,510 | 6,610 | 27,700 | -30 | 100% | 101% | 99% | ▼ | 102% | 103% | 105% | 95% | 102% |
| 20250410 | 6,810 | 6,980 | 6,780 | 6,940 | 57,500 | 330 | 105% | 102% | 208% | ▲ | 106% | 101% | 105% | 99% | 107% |
| 20250411 | 6,890 | 7,280 | 6,810 | 7,280 | 74,500 | 340 | 105% | 106% | 130% | ▲▲ | 99% | 98% | 100% | 100% | 112% |
| 20250414 | 7,210 | 7,320 | 7,150 | 7,160 | 47,200 | -120 | 98% | 99% | 63% | ▼ | 98% | 100% | 102% | 98% | 110% |
| 20250415 | 7,160 | 7,210 | 7,010 | 7,010 | 22,600 | -150 | 98% | 98% | 48% | ▼▼ | 99% | 102% | 104% | 96% | 108% |
| 20250416 | 7,010 | 7,050 | 6,880 | 6,960 | 15,800 | -50 | 99% | 99% | 70% | ▼▼▼ | 100% | 105% | 105% | 96% | 107% |
| 20250417 | 6,900 | 7,000 | 6,890 | 6,910 | 19,300 | -50 | 99% | 100% | 122% | ▼▼▼▼ | 101% | 103% | 104% | 95% | 106% |
| 20250418 | 7,000 | 7,130 | 6,940 | 7,100 | 23,300 | 190 | 103% | 101% | 121% | ▲ | 101% | 100% | 103% | 98% | 109% |
| 20250421 | 7,100 | 7,180 | 7,100 | 7,150 | 15,200 | 50 | 101% | 101% | 65% | ▲▲ | 101% | 100% | 104% | 98% | 110% |
| 20250422 | 7,040 | 7,250 | 7,040 | 7,130 | 26,900 | -20 | 100% | 101% | 177% | ▼ | 101% | 99% | 102% | 98% | 110% |
| 20250423 | 7,150 | 7,300 | 7,150 | 7,230 | 28,500 | 100 | 101% | 101% | 106% | ▲ | 98% | 98% | 101% | 99% | 111% |
| 20250424 | 7,230 | 7,310 | 7,090 | 7,090 | 28,000 | -140 | 98% | 98% | 98% | ▼ | 99% | 101% | 104% | 97% | 109% |
| 20250425 | 7,050 | 7,180 | 6,980 | 7,010 | 22,800 | -80 | 99% | 99% | 81% | ▼▼ | 101% | 102% | 104% | 96% | 108% |
| 20250428 | 7,010 | 7,150 | 7,010 | 7,050 | 26,400 | 40 | 101% | 101% | 116% | ▲ | 101% | 102% | 104% | 97% | 108% |
| 20250430 | 7,030 | 7,130 | 7,020 | 7,080 | 22,600 | 30 | 100% | 101% | 86% | ▲▲ | 100% | 100% | 103% | 97% | 109% |
| 20250501 | 7,110 | 7,120 | 7,060 | 7,120 | 19,500 | 40 | 101% | 100% | 86% | ▲▲▲ | 99% | 101% | 100% | 98% | 110% |
| 20250502 | 7,140 | 7,170 | 6,990 | 7,080 | 30,100 | -40 | 99% | 99% | 154% | ▼ | 100% | 101% | 99% | 97% | 109% |
| 20250507 | 7,150 | 7,240 | 7,110 | 7,140 | 25,400 | 60 | 101% | 100% | 84% | ▲ | 99% | 101% | 100% | 98% | 110% |
| 20250508 | 7,110 | 7,130 | 6,960 | 7,070 | 25,000 | -70 | 99% | 99% | 98% | ▼ | 101% | 103% | 100% | 97% | 107% |
| 20250509 | 7,090 | 7,200 | 7,060 | 7,130 | 20,100 | 60 | 101% | 101% | 80% | ▲ | 101% | 102% | 103% | 98% | 108% |
| 20250512 | 7,130 | 7,230 | 7,050 | 7,220 | 23,100 | 90 | 101% | 101% | 115% | ▲▲ | 99% | 100% | 101% | 99% | 104% |
| 20250513 | 7,280 | 7,280 | 7,150 | 7,200 | 16,200 | -20 | 100% | 99% | 70% | ▼ | 100% | 102% | 103% | 99% | 104% |
| 20250514 | 7,150 | 7,220 | 7,060 | 7,170 | 11,600 | -30 | 100% | 100% | 72% | ▼▼ | 101% | 99% | 103% | 99% | 104% |
| 20250515 | 7,170 | 7,300 | 7,170 | 7,270 | 13,200 | 100 | 101% | 101% | 114% | ▲ | 100% | 98% | 102% | 100% | 105% |
| 20250516 | 7,200 | 7,280 | 7,180 | 7,210 | 13,000 | -60 | 99% | 100% | 98% | ▼ | 101% | 98% | 101% | 99% | 104% |
| 20250519 | 7,260 | 7,300 | 7,220 | 7,300 | 46,300 | 90 | 101% | 101% | 356% | ▲ | 98% | 97% | 101% | 100% | 106% |
| 20250520 | 7,290 | 7,290 | 7,100 | 7,110 | 20,500 | -190 | 97% | 98% | 44% | ▼ | 99% | 99% | 103% | 97% | 101% |
| 20250521 | 7,130 | 7,160 | 7,050 | 7,080 | 25,600 | -30 | 100% | 99% | 125% | ▼▼ | 99% | 100% | 104% | 97% | 101% |
| 20250522 | 7,080 | 7,100 | 7,010 | 7,040 | 19,300 | -40 | 99% | 99% | 75% | ▼▼▼ | 100% | 100% | 104% | 96% | 100% |
| 20250523 | 7,060 | 7,080 | 7,020 | 7,080 | 12,100 | 40 | 101% | 100% | 63% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20250526 | 7,070 | 7,090 | 7,040 | 7,060 | 10,400 | -20 | 100% | 100% | 86% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20250527 | 7,050 | 7,100 | 7,040 | 7,080 | 10,700 | 20 | 100% | 100% | 103% | ▲ | 100% | 99% | 0% | 97% | 101% |
| 20250528 | 7,090 | 7,090 | 7,050 | 7,060 | 14,100 | -20 | 100% | 100% | 132% | ▼ | 99% | 98% | 0% | 97% | 100% |
| 20250529 | 7,140 | 7,140 | 7,010 | 7,060 | 19,800 | 0 | 100% | 99% | 140% | -- | 100% | 100% | 0% | 97% | 100% |
| 20250530 | 7,060 | 7,070 | 7,020 | 7,070 | 14,700 | 10 | 100% | 100% | 74% | ▲ | 99% | 105% | 0% | 97% | 100% |
| 20250602 | 7,020 | 7,050 | 6,960 | 6,970 | 17,100 | -100 | 99% | 99% | 116% | ▼ | 100% | 106% | 0% | 95% | 100% |
| 20250603 | 6,960 | 7,010 | 6,920 | 6,990 | 16,300 | 20 | 100% | 100% | 95% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20250604 | 6,980 | 7,020 | 6,960 | 6,990 | 16,900 | 0 | 100% | 100% | 104% | -- | 102% | 0% | 0% | 96% | 100% |
| 20250605 | 6,930 | 7,060 | 6,930 | 7,040 | 20,400 | 50 | 101% | 102% | 121% | ▲ | 102% | 0% | 0% | 96% | 101% |
| 20250606 | 7,190 | 7,460 | 7,190 | 7,350 | 57,000 | 310 | 104% | 102% | 279% | ▲▲ | % | % | % | 100% | 105% |
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 | 3,400 | 10,400 | 2,500 | 3,400 | 900 | 7,000 |
| 2025-05-23 | 3,500 | 9,400 | 2,500 | 3,000 | 1,000 | 6,400 |
| 2025-05-16 | 4,000 | 6,700 | 2,500 | 2,700 | 1,500 | 4,000 |
| 2025-05-09 | 3,800 | 9,300 | 2,600 | 3,000 | 1,200 | 6,300 |
| 2025-05-02 | 3,900 | 8,200 | 2,600 | 3,200 | 1,300 | 5,000 |
| 2025-04-25 | 3,600 | 7,400 | 2,600 | 2,800 | 1,000 | 4,600 |
| 2025-04-18 | 3,700 | 6,600 | 2,600 | 2,700 | 1,100 | 3,900 |
| 2025-04-11 | 4,900 | 7,000 | 2,800 | 2,700 | 2,100 | 4,300 |
| 2025-04-04 | 4,000 | 9,000 | 2,900 | 3,600 | 1,100 | 5,400 |
| 2025-03-28 | 6,100 | 6,700 | 3,700 | 2,800 | 2,400 | 3,900 |
| 2025-03-21 | 6,400 | 7,900 | 3,800 | 3,200 | 2,600 | 4,700 |
| 2025-03-14 | 5,900 | 8,000 | 3,800 | 3,200 | 2,100 | 4,800 |
| 2025-03-07 | 6,500 | 7,800 | 4,200 | 3,300 | 2,300 | 4,500 |
| 2025-02-28 | 12,400 | 9,800 | 8,800 | 3,400 | 3,600 | 6,400 |
| 2025-02-21 | 147,300 | 18,100 | 144,400 | 3,900 | 2,900 | 14,200 |
| 2025-02-14 | 32,500 | 13,200 | 30,000 | 3,600 | 2,500 | 9,600 |
| 2025-02-07 | 9,200 | 16,500 | 8,100 | 4,000 | 1,100 | 12,500 |
| 2025-01-31 | 4,200 | 30,100 | 3,800 | 4,200 | 400 | 25,900 |
| 2025-01-24 | 3,400 | 34,100 | 3,000 | 4,100 | 400 | 30,000 |
| 2025-01-17 | 3,800 | 29,200 | 3,000 | 3,700 | 800 | 25,500 |
| 2025-01-10 | 4,300 | 31,500 | 2,900 | 4,200 | 1,400 | 27,300 |
| 2024-12-27 | 3,900 | 13,700 | 2,900 | 3,500 | 1,000 | 10,200 |
| 2024-12-20 | 3,800 | 15,600 | 2,900 | 4,700 | 900 | 10,900 |
| 2024-12-13 | 3,700 | 16,900 | 2,900 | 4,100 | 800 | 12,800 |
| 2024-12-06 | 3,600 | 19,400 | 2,900 | 5,200 | 700 | 14,200 |
| 2024-11-29 | 3,700 | 16,000 | 2,900 | 5,000 | 800 | 11,000 |
| 2024-11-22 | 3,900 | 14,800 | 2,900 | 4,600 | 1,000 | 10,200 |
| 2024-11-15 | 4,000 | 14,800 | 3,000 | 4,600 | 1,000 | 10,200 |
| 2024-11-08 | 4,600 | 16,000 | 3,000 | 4,800 | 1,600 | 11,200 |
| 2024-11-01 | 3,800 | 18,500 | 2,900 | 4,700 | 900 | 13,800 |
| 2024-10-25 | 3,900 | 19,800 | 2,900 | 4,800 | 1,000 | 15,000 |
| 2024-10-18 | 7,200 | 17,100 | 4,300 | 4,900 | 2,900 | 12,200 |
| 2024-10-11 | 11,000 | 20,500 | 4,700 | 5,700 | 6,300 | 14,800 |
| 2024-10-04 | 3,900 | 22,700 | 3,400 | 5,700 | 500 | 17,000 |
| 2024-09-27 | 4,400 | 24,600 | 3,400 | 5,800 | 1,000 | 18,800 |
| 2024-09-20 | 5,100 | 29,000 | 3,400 | 6,600 | 1,700 | 22,400 |
| 2024-09-13 | 4,400 | 33,300 | 3,200 | 7,600 | 1,200 | 25,700 |
| 2024-09-06 | 4,500 | 35,000 | 3,200 | 7,700 | 1,300 | 27,300 |
| 2024-08-30 | 4,700 | 43,000 | 3,300 | 15,500 | 1,400 | 27,500 |
| 2024-08-23 | 4,900 | 48,200 | 3,200 | 17,700 | 1,700 | 30,500 |
| 2024-08-16 | 4,700 | 47,600 | 2,700 | 17,500 | 2,000 | 30,100 |
| 2024-08-09 | 3,900 | 54,900 | 2,500 | 20,100 | 1,400 | 34,800 |
| 2024-08-02 | 3,600 | 140,700 | 2,400 | 91,600 | 1,200 | 49,100 |
| 2024-07-26 | 4,200 | 150,600 | 2,700 | 90,100 | 1,500 | 60,500 |
| 2024-07-19 | 4,700 | 154,000 | 2,700 | 87,600 | 2,000 | 66,400 |
| 2024-07-12 | 7,000 | 129,700 | 2,400 | 82,100 | 4,600 | 47,600 |
| 2024-07-05 | 3,600 | 82,300 | 2,400 | 75,000 | 1,200 | 7,300 |
| 2024-06-28 | 14,800 | 80,800 | 2,400 | 73,900 | 12,400 | 6,900 |
| 2024-06-21 | 3,200 | 80,400 | 2,600 | 74,100 | 600 | 6,300 |
| 2024-06-14 | 3,200 | 81,200 | 2,600 | 73,900 | 600 | 7,300 |
| 2024-06-07 | 3,300 | 81,100 | 2,600 | 72,200 | 700 | 8,900 |
| 2024-05-31 | 3,400 | 79,200 | 2,600 | 71,400 | 800 | 7,800 |
| 2024-05-24 | 5,900 | 79,700 | 2,600 | 72,000 | 3,300 | 7,700 |
| 2024-05-17 | 6,100 | 79,200 | 2,800 | 71,100 | 3,300 | 8,100 |
| 2024-05-10 | 6,700 | 76,700 | 2,800 | 69,300 | 3,900 | 7,400 |
| 2024-05-02 | 6,500 | 78,100 | 2,600 | 69,800 | 3,900 | 8,300 |
| 2024-04-26 | 6,800 | 75,800 | 2,600 | 68,800 | 4,200 | 7,000 |
| 2024-04-19 | 9,000 | 82,100 | 3,000 | 67,100 | 6,000 | 15,000 |
| 2024-04-12 | 25,800 | 81,800 | 3,800 | 67,700 | 22,000 | 14,100 |
| 2024-04-05 | 3,600 | 77,000 | 2,700 | 67,600 | 900 | 9,400 |
| 2024-03-29 | 4,000 | 80,200 | 2,600 | 68,000 | 1,400 | 12,200 |
| 2024-03-22 | 4,000 | 83,800 | 2,800 | 69,200 | 1,200 | 14,600 |
| 2024-03-15 | 3,800 | 90,600 | 2,900 | 70,100 | 900 | 20,500 |
| 2024-03-08 | 3,100 | 41,600 | 3,000 | 15,300 | 100 | 26,300 |
| 2024-03-01 | 3,700 | 41,000 | 3,500 | 14,100 | 200 | 26,900 |
| 2024-02-22 | 141,800 | 35,200 | 141,100 | 11,100 | 700 | 24,100 |
| 2024-02-16 | 27,100 | 29,100 | 26,600 | 9,900 | 500 | 19,200 |
| 2024-02-09 | 11,200 | 33,200 | 10,400 | 8,700 | 800 | 24,500 |
| 2024-02-02 | 3,800 | 35,900 | 3,600 | 8,000 | 200 | 27,900 |
| 2024-01-26 | 3,500 | 38,100 | 3,100 | 7,700 | 400 | 30,400 |
| 2024-01-19 | 3,900 | 40,600 | 3,100 | 7,700 | 800 | 32,900 |
| 2024-01-12 | 3,500 | 40,900 | 2,800 | 7,900 | 700 | 33,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250521 | 15:30 | ベルク | 投資単位の引下げに関する考え方及び方針等について |
| 20250421 | 15:30 | ベルク | 定款一部変更に関するお知らせ |
| 20250421 | 15:30 | ベルク | 役員等の異動に関するお知らせ |
| 20250421 | 15:30 | ベルク | 株式報酬制度の継続に関するお知らせ |
| 20250421 | 15:30 | ベルク | 「内部統制システムの基本方針」改定に関するお知らせ |
| 20250410 | 14:00 | ベルク | 剰余金の配当（増配）に関するお知らせ |
| 20250410 | 14:00 | ベルク | 2025年２月期決算短信〔日本基準〕(連結) |
| 20250325 | 11:30 | ベルク | 主要株主の異動に関するお知らせ |
| 20250225 | 10:30 | ベルク | 組織改正及び人事異動に関するお知らせ |
| 20250217 | 15:30 | ベルク | 株主優待制度の一部変更に関するお知らせ |
| 20250110 | 15:30 | ベルク | 2025年２月期第３四半期決算短信〔日本基準〕(連結) |
| 20241023 | 12:00 | ベルク | 主要株主の異動に関するお知らせ |
| 20241010 | 15:00 | ベルク | 2025年２月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240710 | 15:00 | ベルク | 2025年２月期第１四半期決算短信〔日本基準〕(連結) |
| 20240523 | 15:00 | ベルク | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240522 | 15:00 | ベルク | 投資単位の引下げに関する考え方及び方針等について |
| 20240422 | 15:00 | ベルク | 役員等の異動に関するお知らせ |
| 20240411 | 15:00 | ベルク | 剰余金の配当（増配）に関するお知らせ |
| 20240411 | 15:00 | ベルク | 2024年２月期決算短信〔日本基準〕(連結) |
| 20240411 | 15:00 | ベルク | 中期経営計画策定に関するお知らせ |
| 20240226 | 15:00 | ベルク | 組織改正及び人事異動に関するお知らせ |
| 20240110 | 15:00 | ベルク | 通期連結業績予想の修正に関するお知らせ |
| 20240110 | 15:00 | ベルク | 2024年２月期第３四半期決算短信〔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 |
|---|---|---|---|
| 9974 | 1 | ベルク - トップ | Belc | 2025-06-06 15:25:01 |
| 9974 | 2 | ワインベースのカクテル「EL CHIRINGUITO」 | ベルク : Belc-地域密着型スーパーマーケット | 2024-09-19 21:33:16 |
| 9974 | 2 | ワインベースのカクテル「EL CHIRINGUITO」 | ベルク : Belc-地域密着型スーパーマーケット | 2024-09-10 13:34:09 |
| 9974 | 2 | ワインベースのカクテル「EL CHIRINGUITO」 | ベルク : Belc-地域密着型スーパーマーケット | 2024-09-02 18:33:35 |
| 9974 | 2 | IRライブラリ_最新 | ベルク : Belc-地域密着型スーパーマーケット | 2024-06-21 22:32:40 |
| 9974 | 2 | 会社概要 | ベルク : Belc-地域密着型スーパーマーケット | 2024-06-21 22:32:33 |
| 9974 | 2 | IRライブラリ_最新 | ベルク : Belc-地域密着型スーパーマーケット | 2024-06-14 09:06:08 |
| 9974 | 2 | 会社概要 | ベルク : Belc-地域密着型スーパーマーケット | 2024-06-14 09:06:07 |
| 9974 | 3 | ベルクライブショッピング「勝手に父の日総選挙」実演販売士による商品のご紹介！ | ベルク : Belc-地域密着型スーパーマーケット | 2025-06-03 21:32:44 |
| 9974 | 3 | 随意契約備蓄米 6月2日（月）販売分 売り切れのお知らせ | ベルク : Belc-地域密着型スーパーマーケット | 2025-06-02 23:32:22 |