| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 333 | 336 | 332 | 333 | 23,400 | 1 | 100% | 100% | 100% | ▲ | 99% | 101% | 104% | 96% | 100% |
| 20250121 | 335 | 335 | 332 | 333 | 57,600 | 0 | 100% | 99% | 246% | -- | 100% | 103% | 105% | 96% | 100% |
| 20250122 | 333 | 335 | 332 | 334 | 51,100 | 1 | 100% | 100% | 89% | ▲ | 100% | 103% | 104% | 97% | 101% |
| 20250123 | 335 | 337 | 334 | 334 | 36,100 | 0 | 100% | 100% | 71% | -- | 101% | 102% | 104% | 97% | 101% |
| 20250124 | 334 | 337 | 334 | 337 | 37,700 | 3 | 101% | 101% | 104% | ▲ | 100% | 101% | 102% | 97% | 102% |
| 20250127 | 339 | 340 | 337 | 340 | 36,100 | 3 | 101% | 100% | 96% | ▲▲ | 101% | 100% | 101% | 98% | 102% |
| 20250128 | 342 | 345 | 340 | 344 | 25,900 | 4 | 101% | 101% | 72% | ▲▲▲ | 99% | 98% | 100% | 99% | 104% |
| 20250129 | 345 | 345 | 342 | 342 | 22,600 | -2 | 99% | 99% | 87% | ▼ | 98% | 101% | 101% | 99% | 103% |
| 20250130 | 342 | 343 | 335 | 335 | 58,300 | -7 | 98% | 98% | 258% | ▼▼ | 101% | 102% | 102% | 97% | 101% |
| 20250131 | 339 | 342 | 337 | 342 | 39,000 | 7 | 102% | 101% | 67% | ▲ | 99% | 102% | 101% | 99% | 103% |
| 20250203 | 342 | 342 | 337 | 337 | 48,500 | -5 | 99% | 99% | 124% | ▼ | 100% | 103% | 102% | 98% | 102% |
| 20250204 | 338 | 341 | 338 | 338 | 25,500 | 1 | 100% | 100% | 53% | ▲ | 101% | 101% | 101% | 98% | 102% |
| 20250205 | 342 | 345 | 341 | 345 | 66,700 | 7 | 102% | 101% | 262% | ▲▲ | 99% | 100% | 100% | 100% | 104% |
| 20250206 | 345 | 345 | 343 | 343 | 19,200 | -2 | 99% | 99% | 29% | ▼ | 101% | 101% | 101% | 99% | 103% |
| 20250207 | 344 | 348 | 343 | 348 | 54,800 | 5 | 101% | 101% | 285% | ▲ | 99% | 101% | 101% | 100% | 105% |
| 20250210 | 343 | 345 | 338 | 341 | 72,800 | -7 | 98% | 99% | 133% | ▼ | 101% | 101% | 101% | 98% | 103% |
| 20250212 | 342 | 345 | 342 | 344 | 36,200 | 3 | 101% | 101% | 50% | ▲ | 100% | 100% | 100% | 99% | 104% |
| 20250213 | 345 | 346 | 341 | 346 | 37,600 | 2 | 101% | 100% | 104% | ▲▲ | 99% | 100% | 101% | 99% | 104% |
| 20250214 | 345 | 346 | 342 | 343 | 30,800 | -3 | 99% | 99% | 82% | ▼ | 101% | 100% | 101% | 99% | 103% |
| 20250217 | 343 | 347 | 343 | 346 | 41,100 | 3 | 101% | 101% | 133% | ▲ | 99% | 98% | 100% | 99% | 104% |
| 20250218 | 348 | 348 | 345 | 346 | 21,300 | 0 | 100% | 99% | 52% | -- | 99% | 99% | 101% | 99% | 104% |
| 20250219 | 346 | 346 | 344 | 344 | 17,300 | -2 | 99% | 99% | 81% | ▼ | 99% | 99% | 101% | 99% | 103% |
| 20250220 | 344 | 345 | 342 | 342 | 35,800 | -2 | 99% | 99% | 207% | ▼▼ | 100% | 101% | 103% | 98% | 102% |
| 20250225 | 340 | 343 | 340 | 340 | 27,500 | -2 | 99% | 100% | 77% | ▼▼▼ | 100% | 101% | 103% | 98% | 101% |
| 20250226 | 340 | 341 | 339 | 340 | 34,800 | 0 | 100% | 100% | 127% | -- | 99% | 100% | 101% | 98% | 101% |
| 20250227 | 344 | 344 | 340 | 342 | 39,700 | 2 | 101% | 99% | 114% | ▲ | 99% | 101% | 102% | 98% | 102% |
| 20250228 | 343 | 343 | 339 | 339 | 39,600 | -3 | 99% | 99% | 100% | ▼ | 101% | 101% | 102% | 97% | 101% |
| 20250303 | 341 | 344 | 340 | 344 | 57,000 | 5 | 101% | 101% | 144% | ▲ | 99% | 101% | 102% | 99% | 103% |
| 20250304 | 343 | 343 | 340 | 341 | 23,800 | -3 | 99% | 99% | 42% | ▼ | 100% | 101% | 102% | 98% | 101% |
| 20250305 | 343 | 343 | 341 | 343 | 25,600 | 2 | 101% | 100% | 108% | ▲ | 100% | 101% | 101% | 99% | 102% |
| 20250306 | 344 | 345 | 343 | 345 | 35,400 | 2 | 101% | 100% | 138% | ▲▲ | 100% | 101% | 101% | 99% | 102% |
| 20250307 | 344 | 345 | 340 | 345 | 49,600 | 0 | 100% | 100% | 140% | -- | 100% | 100% | 100% | 99% | 102% |
| 20250310 | 346 | 346 | 344 | 346 | 28,500 | 1 | 100% | 100% | 57% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20250311 | 346 | 347 | 343 | 345 | 62,200 | -1 | 100% | 100% | 218% | ▼ | 101% | 101% | 101% | 99% | 102% |
| 20250312 | 344 | 346 | 344 | 346 | 34,100 | 1 | 100% | 101% | 55% | ▲ | 100% | 101% | 99% | 100% | 102% |
| 20250313 | 345 | 346 | 343 | 346 | 21,900 | 0 | 100% | 100% | 64% | -- | 100% | 101% | 97% | 100% | 102% |
| 20250314 | 345 | 347 | 345 | 345 | 58,900 | -1 | 100% | 100% | 269% | ▼ | 100% | 100% | 97% | 100% | 102% |
| 20250317 | 347 | 348 | 346 | 347 | 26,900 | 2 | 101% | 100% | 46% | ▲ | 101% | 100% | 96% | 100% | 102% |
| 20250318 | 346 | 349 | 346 | 348 | 43,400 | 1 | 100% | 101% | 161% | ▲▲ | 101% | 100% | 95% | 100% | 103% |
| 20250319 | 347 | 349 | 346 | 349 | 38,600 | 1 | 100% | 101% | 89% | ▲▲▲ | 100% | 99% | 95% | 100% | 103% |
| 20250321 | 349 | 349 | 347 | 348 | 31,300 | -1 | 100% | 100% | 81% | ▼ | 100% | 100% | 95% | 100% | 103% |
| 20250324 | 347 | 347 | 346 | 346 | 34,600 | -2 | 99% | 100% | 111% | ▼▼ | 100% | 99% | 96% | 99% | 102% |
| 20250325 | 346 | 346 | 344 | 345 | 47,700 | -1 | 100% | 100% | 138% | ▼▼▼ | 101% | 97% | 96% | 99% | 102% |
| 20250326 | 345 | 347 | 345 | 347 | 51,500 | 2 | 101% | 101% | 108% | ▲ | 100% | 96% | 95% | 99% | 102% |
| 20250327 | 348 | 348 | 344 | 347 | 106,100 | 0 | 100% | 100% | 206% | -- | 100% | 97% | 97% | 99% | 102% |
| 20250328 | 343 | 345 | 340 | 343 | 65,200 | -4 | 99% | 100% | 61% | ▼ | 98% | 96% | 97% | 98% | 101% |
| 20250331 | 343 | 343 | 335 | 335 | 118,100 | -8 | 98% | 98% | 181% | ▼▼ | 100% | 95% | 99% | 96% | 100% |
| 20250401 | 335 | 337 | 335 | 335 | 52,100 | 0 | 100% | 100% | 44% | -- | 98% | 95% | 98% | 96% | 100% |
| 20250402 | 337 | 337 | 331 | 331 | 81,800 | -4 | 99% | 98% | 157% | ▼ | 99% | 98% | 100% | 95% | 100% |
| 20250403 | 330 | 330 | 325 | 328 | 88,200 | -3 | 99% | 99% | 108% | ▼▼ | 97% | 99% | 0% | 94% | 100% |
| 20250404 | 327 | 327 | 314 | 317 | 141,300 | -11 | 97% | 97% | 160% | ▼▼▼ | 102% | 105% | 0% | 91% | 100% |
| 20250408 | 312 | 320 | 309 | 319 | 82,000 | 2 | 101% | 102% | 58% | ▲ | 99% | 104% | 0% | 91% | 101% |
| 20250409 | 315 | 315 | 311 | 311 | 57,000 | -8 | 97% | 99% | 70% | ▼ | 98% | 98% | 0% | 89% | 100% |
| 20250410 | 330 | 330 | 321 | 325 | 65,700 | 14 | 105% | 98% | 115% | ▲ | 99% | 99% | 0% | 93% | 105% |
| 20250411 | 325 | 326 | 317 | 323 | 62,200 | -2 | 99% | 99% | 95% | ▼ | 101% | 102% | 0% | 93% | 104% |
| 20250414 | 324 | 328 | 324 | 327 | 27,900 | 4 | 101% | 101% | 45% | ▲ | 98% | 100% | 0% | 94% | 105% |
| 20250415 | 330 | 331 | 325 | 325 | 24,200 | -2 | 99% | 98% | 87% | ▼ | 99% | 0% | 0% | 93% | 105% |
| 20250416 | 326 | 327 | 322 | 322 | 19,300 | -3 | 99% | 99% | 80% | ▼▼ | 100% | 0% | 0% | 92% | 104% |
| 20250417 | 321 | 324 | 321 | 322 | 12,400 | 0 | 100% | 100% | 64% | -- | 102% | 0% | 0% | 92% | 104% |
| 20250418 | 326 | 331 | 325 | 331 | 37,300 | 9 | 103% | 102% | 301% | ▲ | % | % | % | 95% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 179,200 | 0 | 92,700 | 0 | 86,500 |
| 2025-04-04 | 0 | 385,000 | 0 | 295,600 | 0 | 89,400 |
| 2025-03-28 | 100 | 352,000 | 100 | 295,100 | 0 | 56,900 |
| 2025-03-21 | 1,200 | 350,500 | 1,200 | 292,300 | 0 | 58,200 |
| 2025-03-14 | 1,000 | 351,100 | 1,000 | 292,100 | 0 | 59,000 |
| 2025-03-07 | 0 | 354,400 | 0 | 291,700 | 0 | 62,700 |
| 2025-02-28 | 0 | 353,500 | 0 | 290,200 | 0 | 63,300 |
| 2025-02-21 | 0 | 352,100 | 0 | 289,600 | 0 | 62,500 |
| 2025-02-14 | 900 | 354,100 | 900 | 293,600 | 0 | 60,500 |
| 2025-02-07 | 900 | 364,600 | 900 | 291,100 | 0 | 73,500 |
| 2025-01-31 | 900 | 362,400 | 900 | 287,400 | 0 | 75,000 |
| 2025-01-24 | 900 | 364,400 | 900 | 286,800 | 0 | 77,600 |
| 2025-01-17 | 0 | 358,300 | 0 | 287,400 | 0 | 70,900 |
| 2025-01-10 | 1,500 | 362,700 | 1,500 | 287,400 | 0 | 75,300 |
| 2024-12-27 | 1,900 | 357,400 | 1,900 | 286,200 | 0 | 71,200 |
| 2024-12-20 | 400 | 332,400 | 400 | 255,100 | 0 | 77,300 |
| 2024-12-13 | 200 | 333,500 | 200 | 256,300 | 0 | 77,200 |
| 2024-12-06 | 100 | 330,800 | 100 | 255,500 | 0 | 75,300 |
| 2024-11-29 | 500 | 331,000 | 500 | 257,400 | 0 | 73,600 |
| 2024-11-22 | 0 | 328,200 | 0 | 255,000 | 0 | 73,200 |
| 2024-11-15 | 0 | 328,200 | 0 | 255,300 | 0 | 72,900 |
| 2024-11-08 | 0 | 326,000 | 0 | 256,000 | 0 | 70,000 |
| 2024-11-01 | 0 | 333,100 | 0 | 256,200 | 0 | 76,900 |
| 2024-10-25 | 300 | 332,300 | 300 | 257,800 | 0 | 74,500 |
| 2024-10-18 | 0 | 321,000 | 0 | 251,000 | 0 | 70,000 |
| 2024-10-11 | 0 | 328,300 | 0 | 254,500 | 0 | 73,800 |
| 2024-10-04 | 0 | 329,200 | 0 | 255,900 | 0 | 73,300 |
| 2024-09-27 | 0 | 331,200 | 0 | 255,600 | 0 | 75,600 |
| 2024-09-20 | 3,300 | 330,400 | 3,300 | 258,300 | 0 | 72,100 |
| 2024-09-13 | 3,100 | 332,600 | 3,100 | 257,900 | 0 | 74,700 |
| 2024-09-06 | 2,100 | 334,600 | 2,100 | 257,200 | 0 | 77,400 |
| 2024-08-30 | 4,000 | 336,900 | 4,000 | 257,100 | 0 | 79,800 |
| 2024-08-23 | 1,000 | 336,200 | 1,000 | 256,600 | 0 | 79,600 |
| 2024-08-16 | 0 | 332,700 | 0 | 256,000 | 0 | 76,700 |
| 2024-08-09 | 0 | 331,800 | 0 | 254,300 | 0 | 77,500 |
| 2024-08-02 | 400 | 368,700 | 400 | 266,100 | 0 | 102,600 |
| 2024-07-26 | 1,600 | 365,700 | 1,600 | 263,700 | 0 | 102,000 |
| 2024-07-19 | 0 | 365,300 | 0 | 265,400 | 0 | 99,900 |
| 2024-07-12 | 100 | 364,200 | 100 | 264,500 | 0 | 99,700 |
| 2024-07-05 | 100 | 364,400 | 100 | 264,700 | 0 | 99,700 |
| 2024-06-28 | 100 | 356,100 | 100 | 268,600 | 0 | 87,500 |
| 2024-06-21 | 0 | 371,100 | 0 | 267,600 | 0 | 103,500 |
| 2024-06-14 | 0 | 366,700 | 0 | 268,000 | 0 | 98,700 |
| 2024-06-07 | 0 | 363,300 | 0 | 265,300 | 0 | 98,000 |
| 2024-05-31 | 0 | 375,900 | 0 | 265,200 | 0 | 110,700 |
| 2024-05-24 | 100 | 371,000 | 100 | 262,600 | 0 | 108,400 |
| 2024-05-17 | 100 | 392,900 | 100 | 267,100 | 0 | 125,800 |
| 2024-05-10 | 0 | 410,800 | 0 | 286,100 | 0 | 124,700 |
| 2024-05-02 | 100 | 368,200 | 100 | 245,000 | 0 | 123,200 |
| 2024-04-26 | 0 | 356,000 | 0 | 243,500 | 0 | 112,500 |
| 2024-04-19 | 0 | 361,200 | 0 | 246,300 | 0 | 114,900 |
| 2024-04-12 | 100 | 359,000 | 100 | 249,800 | 0 | 109,200 |
| 2024-04-05 | 100 | 358,600 | 100 | 243,900 | 0 | 114,700 |
| 2024-03-29 | 11,800 | 382,200 | 11,800 | 276,500 | 0 | 105,700 |
| 2024-03-22 | 18,700 | 389,900 | 18,700 | 274,400 | 0 | 115,500 |
| 2024-03-15 | 6,000 | 375,300 | 6,000 | 269,700 | 0 | 105,600 |
| 2024-03-08 | 5,800 | 345,700 | 5,800 | 259,600 | 0 | 86,100 |
| 2024-03-01 | 400 | 357,500 | 400 | 265,000 | 0 | 92,500 |
| 2024-02-22 | 100 | 367,100 | 100 | 264,200 | 0 | 102,900 |
| 2024-02-16 | 100 | 368,200 | 100 | 269,100 | 0 | 99,100 |
| 2024-02-09 | 300 | 374,900 | 300 | 269,600 | 0 | 105,300 |
| 2024-02-02 | 300 | 336,800 | 300 | 242,300 | 0 | 94,500 |
| 2024-01-26 | 300 | 327,200 | 300 | 239,600 | 0 | 87,600 |
| 2024-01-19 | 0 | 332,100 | 0 | 240,800 | 0 | 91,300 |
| 2024-01-12 | 300 | 339,400 | 300 | 238,300 | 0 | 101,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-11 | GOLDMAN SACHS INTERNATIONAL | 224,529 | 0.49% | ▼ | -13,500 | 356 | 358 | 356 | 356 | 28,300 |
| 2024-04-30 | GOLDMAN SACHS INTERNATIONAL | 238,029 | 0.51% | ▲ | 360 | 362 | 357 | 357 | 68,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250319 | 16:00 | Ｂｒ．ＨＤ | 当社および子会社の役員等の異動に関するお知らせ |
| 20250207 | 16:00 | Ｂｒ．ＨＤ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241210 | 16:00 | Ｂｒ．ＨＤ | 第１次中期経営計画2024-2027の策定に関するお知らせ |
| 20241108 | 16:00 | Ｂｒ．ＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240807 | 16:00 | Ｂｒ．ＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240712 | 16:00 | Ｂｒ．ＨＤ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240618 | 16:00 | Ｂｒ．ＨＤ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240510 | 15:00 | Ｂｒ．ＨＤ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240315 | 16:00 | Ｂｒ．ＨＤ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240304 | 16:00 | Ｂｒ．ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240207 | 16:00 | Ｂｒ．ＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240202 | 16:15 | Ｂｒ．ＨＤ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TIXC | 350 | 2024-05-30 16:08 | 株式会社ビーアールホールディングス | 藤田 公康 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1726 | 1 | ホーム | ビーアールホールディングス | 2025-04-19 20:27:48 |
| 1726 | 2 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） | 2025-02-08 02:31:04 |
| 1726 | 2 | コーポレート・ガバナンスに関する報告書 2024/12/23 | 2024-12-23 16:31:41 |
| 1726 | 2 | 半期報告書-第23期(2024/04/01-2025/03/31) | 2024-11-13 14:31:00 |
| 1726 | 2 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） | 2024-11-09 01:31:41 |
| 1726 | 2 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） | 2024-08-20 17:35:57 |
| 1726 | 2 | 有価証券報告書-第22期(2023/04/01-2024/03/31) | 2024-06-21 12:17:36 |
| 1726 | 2 | コーポレート・ガバナンスに関する報告書 2024/06/19 | 2024-06-21 12:17:35 |
| 1726 | 2 | 株主・投資家情報 | ビーアールホールディングス | 2024-06-17 09:11:23 |
| 1726 | 2 | 決算説明会・概要資料 | IRライブラリ | 株主・投資家情報 | ビーアールホールディングス | 2024-06-14 17:09:27 |