| 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 | 6,420 | 6,420 | 6,310 | 6,360 | 22,200 | -60 | 99% | 99% | 60% | ▼ | 100% | 101% | 106% | 99% | 103% |
| 20240925 | 6,370 | 6,380 | 6,320 | 6,370 | 15,600 | 10 | 100% | 100% | 70% | ▲ | 102% | 101% | 106% | 99% | 103% |
| 20240926 | 6,370 | 6,510 | 6,370 | 6,510 | 52,100 | 140 | 102% | 102% | 334% | ▲▲ | 100% | 100% | 104% | 100% | 105% |
| 20240927 | 6,510 | 6,530 | 6,450 | 6,480 | 22,800 | -30 | 100% | 100% | 44% | ▼ | 101% | 103% | 106% | 100% | 105% |
| 20240930 | 6,380 | 6,480 | 6,360 | 6,430 | 32,400 | -50 | 99% | 101% | 142% | ▼▼ | 99% | 101% | 103% | 99% | 104% |
| 20241001 | 6,500 | 6,500 | 6,420 | 6,440 | 20,000 | 10 | 100% | 99% | 62% | ▲ | 99% | 102% | 105% | 99% | 104% |
| 20241002 | 6,420 | 6,450 | 6,370 | 6,380 | 24,300 | -60 | 99% | 99% | 122% | ▼ | 100% | 99% | 104% | 98% | 103% |
| 20241003 | 6,460 | 6,510 | 6,440 | 6,490 | 32,800 | 110 | 102% | 100% | 135% | ▲ | 101% | 98% | 103% | 100% | 105% |
| 20241004 | 6,490 | 6,550 | 6,470 | 6,540 | 30,100 | 50 | 101% | 101% | 92% | ▲▲ | 101% | 103% | 101% | 100% | 106% |
| 20241007 | 6,520 | 6,580 | 6,510 | 6,560 | 25,200 | 20 | 100% | 101% | 84% | ▲▲▲ | 98% | 104% | 100% | 100% | 106% |
| 20241008 | 6,520 | 6,550 | 6,410 | 6,420 | 39,000 | -140 | 98% | 98% | 155% | ▼ | 100% | 105% | 102% | 98% | 104% |
| 20241009 | 6,420 | 6,430 | 6,360 | 6,390 | 47,500 | -30 | 100% | 100% | 122% | ▼▼ | 99% | 106% | 104% | 97% | 103% |
| 20241010 | 6,310 | 6,370 | 6,230 | 6,250 | 56,000 | -140 | 98% | 99% | 118% | ▼▼▼ | 100% | 100% | 99% | 95% | 101% |
| 20241011 | 6,700 | 6,830 | 6,550 | 6,710 | 138,000 | 460 | 107% | 100% | 246% | ▲ | 100% | 100% | 99% | 100% | 107% |
| 20241015 | 6,750 | 6,850 | 6,700 | 6,750 | 59,800 | 40 | 101% | 100% | 43% | ▲▲ | 99% | 99% | 100% | 100% | 108% |
| 20241016 | 6,760 | 6,800 | 6,620 | 6,660 | 36,000 | -90 | 99% | 99% | 60% | ▼ | 99% | 98% | 100% | 99% | 107% |
| 20241017 | 6,720 | 6,720 | 6,590 | 6,630 | 25,800 | -30 | 100% | 99% | 72% | ▼▼ | 101% | 98% | 102% | 98% | 106% |
| 20241018 | 6,630 | 6,750 | 6,610 | 6,720 | 30,200 | 90 | 101% | 101% | 117% | ▲ | 99% | 97% | 101% | 100% | 108% |
| 20241021 | 6,720 | 6,720 | 6,620 | 6,660 | 18,800 | -60 | 99% | 99% | 62% | ▼ | 100% | 97% | 104% | 99% | 107% |
| 20241022 | 6,600 | 6,650 | 6,520 | 6,570 | 30,800 | -90 | 99% | 100% | 164% | ▼▼ | 100% | 100% | 106% | 97% | 105% |
| 20241023 | 6,500 | 6,570 | 6,460 | 6,530 | 31,400 | -40 | 99% | 100% | 102% | ▼▼▼ | 99% | 100% | 105% | 97% | 104% |
| 20241024 | 6,530 | 6,530 | 6,460 | 6,490 | 26,200 | -40 | 99% | 99% | 83% | ▼▼▼▼ | 98% | 100% | 106% | 96% | 104% |
| 20241025 | 6,500 | 6,500 | 6,330 | 6,360 | 26,600 | -130 | 98% | 98% | 102% | ▼▼▼▼▼ | 100% | 102% | 108% | 94% | 102% |
| 20241028 | 6,380 | 6,450 | 6,340 | 6,410 | 14,500 | 50 | 101% | 100% | 55% | ▲ | 102% | 101% | 107% | 95% | 103% |
| 20241029 | 6,410 | 6,520 | 6,380 | 6,510 | 14,300 | 100 | 102% | 102% | 99% | ▲▲ | 100% | 99% | 106% | 96% | 104% |
| 20241030 | 6,500 | 6,550 | 6,450 | 6,520 | 37,600 | 10 | 100% | 100% | 263% | ▲▲▲ | 100% | 100% | 105% | 97% | 104% |
| 20241031 | 6,540 | 6,560 | 6,480 | 6,530 | 11,600 | 10 | 100% | 100% | 31% | ▲▲▲▲ | 99% | 100% | 105% | 97% | 104% |
| 20241101 | 6,530 | 6,530 | 6,430 | 6,440 | 22,100 | -90 | 99% | 99% | 191% | ▼ | 100% | 103% | 107% | 95% | 103% |
| 20241105 | 6,440 | 6,490 | 6,430 | 6,450 | 8,800 | 10 | 100% | 100% | 40% | ▲ | 99% | 103% | 104% | 96% | 103% |
| 20241106 | 6,490 | 6,510 | 6,400 | 6,430 | 14,500 | -20 | 100% | 99% | 165% | ▼ | 102% | 105% | 105% | 95% | 103% |
| 20241107 | 6,420 | 6,530 | 6,420 | 6,520 | 15,900 | 90 | 101% | 102% | 110% | ▲ | 101% | 103% | 103% | 97% | 104% |
| 20241108 | 6,520 | 6,590 | 6,510 | 6,560 | 15,200 | 40 | 101% | 101% | 96% | ▲▲ | 101% | 100% | 102% | 97% | 105% |
| 20241111 | 6,600 | 6,670 | 6,590 | 6,660 | 13,000 | 100 | 102% | 101% | 86% | ▲▲▲ | 100% | 102% | 101% | 99% | 105% |
| 20241112 | 6,670 | 6,740 | 6,670 | 6,670 | 20,400 | 10 | 100% | 100% | 157% | ▲▲▲▲ | 101% | 103% | 101% | 99% | 105% |
| 20241113 | 6,670 | 6,770 | 6,670 | 6,730 | 24,400 | 60 | 101% | 101% | 120% | ▲▲▲▲▲ | 99% | 103% | 100% | 100% | 106% |
| 20241114 | 6,690 | 6,760 | 6,630 | 6,630 | 20,300 | -100 | 99% | 99% | 83% | ▼ | 99% | 100% | 100% | 99% | 104% |
| 20241115 | 6,680 | 6,680 | 6,600 | 6,610 | 11,700 | -20 | 100% | 99% | 58% | ▼▼ | 101% | 100% | 100% | 98% | 104% |
| 20241118 | 6,710 | 6,870 | 6,680 | 6,810 | 39,600 | 200 | 103% | 101% | 338% | ▲ | 100% | 98% | 98% | 100% | 107% |
| 20241119 | 6,870 | 6,940 | 6,830 | 6,870 | 19,500 | 60 | 101% | 100% | 49% | ▲▲ | 97% | 97% | 97% | 100% | 108% |
| 20241120 | 6,870 | 6,870 | 6,690 | 6,690 | 15,700 | -180 | 97% | 97% | 81% | ▼ | 100% | 99% | 100% | 97% | 105% |
| 20241121 | 6,690 | 6,730 | 6,690 | 6,690 | 9,800 | 0 | 100% | 100% | 62% | -- | 101% | 100% | 100% | 97% | 105% |
| 20241122 | 6,690 | 6,780 | 6,690 | 6,740 | 15,800 | 50 | 101% | 101% | 161% | ▲ | 99% | 99% | 99% | 98% | 106% |
| 20241125 | 6,760 | 6,800 | 6,650 | 6,660 | 21,600 | -80 | 99% | 99% | 137% | ▼ | 100% | 101% | 101% | 97% | 104% |
| 20241126 | 6,630 | 6,670 | 6,590 | 6,630 | 13,500 | -30 | 100% | 100% | 63% | ▼▼ | 100% | 101% | 101% | 97% | 103% |
| 20241127 | 6,630 | 6,630 | 6,560 | 6,600 | 8,600 | -30 | 100% | 100% | 64% | ▼▼▼ | 101% | 102% | 102% | 96% | 103% |
| 20241128 | 6,600 | 6,680 | 6,580 | 6,680 | 18,300 | 80 | 101% | 101% | 213% | ▲ | 101% | 101% | 101% | 97% | 104% |
| 20241129 | 6,630 | 6,710 | 6,630 | 6,670 | 9,500 | -10 | 100% | 101% | 52% | ▼ | 99% | 97% | 100% | 97% | 104% |
| 20241202 | 6,750 | 6,750 | 6,690 | 6,700 | 11,600 | 30 | 100% | 99% | 122% | ▲ | 100% | 99% | 100% | 98% | 104% |
| 20241203 | 6,700 | 6,790 | 6,700 | 6,710 | 13,000 | 10 | 100% | 100% | 112% | ▲▲ | 100% | 99% | 100% | 98% | 104% |
| 20241204 | 6,710 | 6,720 | 6,680 | 6,680 | 6,800 | -30 | 100% | 100% | 52% | ▼ | 98% | 98% | 100% | 97% | 102% |
| 20241205 | 6,700 | 6,700 | 6,560 | 6,580 | 18,600 | -100 | 99% | 98% | 274% | ▼▼ | 98% | 100% | 100% | 96% | 100% |
| 20241206 | 6,560 | 6,570 | 6,460 | 6,460 | 16,500 | -120 | 98% | 98% | 89% | ▼▼▼ | 102% | 101% | 0% | 94% | 100% |
| 20241209 | 6,510 | 6,630 | 6,500 | 6,630 | 19,000 | 170 | 103% | 102% | 115% | ▲ | 97% | 100% | 0% | 97% | 103% |
| 20241210 | 6,680 | 6,700 | 6,500 | 6,500 | 33,300 | -130 | 98% | 97% | 175% | ▼ | 101% | 103% | 0% | 95% | 101% |
| 20241211 | 6,500 | 6,570 | 6,490 | 6,550 | 18,300 | 50 | 101% | 101% | 55% | ▲ | 100% | 102% | 0% | 95% | 101% |
| 20241212 | 6,560 | 6,620 | 6,560 | 6,580 | 16,600 | 30 | 100% | 100% | 91% | ▲▲ | 101% | 104% | 0% | 96% | 102% |
| 20241213 | 6,480 | 6,580 | 6,480 | 6,570 | 19,800 | -10 | 100% | 101% | 119% | ▼ | 101% | 102% | 0% | 96% | 102% |
| 20241216 | 6,620 | 6,720 | 6,620 | 6,670 | 15,600 | 100 | 102% | 101% | 79% | ▲ | 100% | 98% | 0% | 97% | 103% |
| 20241217 | 6,690 | 6,730 | 6,660 | 6,690 | 12,600 | 20 | 100% | 100% | 81% | ▲▲ | 99% | 0% | 0% | 99% | 104% |
| 20241218 | 6,720 | 6,740 | 6,650 | 6,650 | 11,400 | -40 | 99% | 99% | 90% | ▼ | 101% | 0% | 0% | 99% | 103% |
| 20241219 | 6,650 | 6,800 | 6,650 | 6,720 | 18,000 | 70 | 101% | 101% | 158% | ▲ | 97% | 0% | 0% | 100% | 104% |
| 20241220 | 6,790 | 6,820 | 6,570 | 6,570 | 51,100 | -150 | 98% | 97% | 284% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UK2D | 350 | 2024-10-22 13:20 | 株式会社ベルク | 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 |
|---|---|---|---|
| 9974 | 1 | ベルク - トップ | Belc | 2024-12-21 15:28:56 |
| 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 | 【ベルク市川原木店】閉店のお知らせ | ベルク : Belc-地域密着型スーパーマーケット | 2024-12-19 16:29:20 |
| 9974 | 3 | ベルクライブショッピング「ハーゲンダッツ」新フレーバーをご紹介 | ベルク : Belc-地域密着型スーパーマーケット | 2024-12-19 16:29:19 |