| 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 | 1,780 | 1,780 | 1,760 | 1,760 | 16,000 | -20 | 99% | 99% | 75% | ▼ | 99% | 99% | 99% | 93% | 100% |
| 20240925 | 1,759 | 1,759 | 1,729 | 1,742 | 30,400 | -18 | 99% | 99% | 190% | ▼▼ | 102% | 99% | 99% | 92% | 100% |
| 20240926 | 1,750 | 1,786 | 1,740 | 1,779 | 40,800 | 37 | 102% | 102% | 134% | ▲ | 101% | 98% | 99% | 94% | 102% |
| 20240927 | 1,762 | 1,797 | 1,750 | 1,778 | 15,300 | -1 | 100% | 101% | 38% | ▼ | 98% | 98% | 101% | 94% | 102% |
| 20240930 | 1,762 | 1,776 | 1,725 | 1,725 | 36,400 | -53 | 97% | 98% | 238% | ▼▼ | 100% | 101% | 103% | 91% | 100% |
| 20241001 | 1,738 | 1,743 | 1,726 | 1,735 | 13,200 | 10 | 101% | 100% | 36% | ▲ | 100% | 102% | 104% | 93% | 101% |
| 20241002 | 1,730 | 1,739 | 1,721 | 1,722 | 25,600 | -13 | 99% | 100% | 194% | ▼ | 101% | 100% | 104% | 92% | 100% |
| 20241003 | 1,722 | 1,744 | 1,711 | 1,733 | 23,800 | 11 | 101% | 101% | 93% | ▲ | 99% | 99% | 103% | 94% | 101% |
| 20241004 | 1,743 | 1,746 | 1,730 | 1,732 | 15,100 | -1 | 100% | 99% | 63% | ▼ | 102% | 99% | 103% | 95% | 101% |
| 20241007 | 1,733 | 1,759 | 1,733 | 1,759 | 16,300 | 27 | 102% | 102% | 108% | ▲ | 99% | 100% | 104% | 97% | 102% |
| 20241008 | 1,741 | 1,754 | 1,723 | 1,723 | 19,800 | -36 | 98% | 99% | 121% | ▼ | 99% | 100% | 104% | 95% | 100% |
| 20241009 | 1,739 | 1,739 | 1,714 | 1,717 | 20,800 | -6 | 100% | 99% | 105% | ▼▼ | 100% | 101% | 105% | 95% | 100% |
| 20241010 | 1,720 | 1,721 | 1,708 | 1,717 | 17,800 | 0 | 100% | 100% | 86% | -- | 99% | 100% | 105% | 95% | 100% |
| 20241011 | 1,728 | 1,728 | 1,713 | 1,716 | 14,100 | -1 | 100% | 99% | 79% | ▼ | 101% | 100% | 105% | 95% | 100% |
| 20241015 | 1,729 | 1,746 | 1,720 | 1,740 | 14,600 | 24 | 101% | 101% | 104% | ▲ | 100% | 100% | 105% | 98% | 101% |
| 20241016 | 1,730 | 1,767 | 1,730 | 1,730 | 31,200 | -10 | 99% | 100% | 214% | ▼ | 100% | 99% | 104% | 97% | 101% |
| 20241017 | 1,732 | 1,749 | 1,731 | 1,731 | 11,500 | 1 | 100% | 100% | 37% | ▲ | 100% | 98% | 104% | 97% | 101% |
| 20241018 | 1,731 | 1,745 | 1,723 | 1,730 | 14,000 | -1 | 100% | 100% | 122% | ▼ | 100% | 98% | 105% | 97% | 101% |
| 20241021 | 1,730 | 1,737 | 1,725 | 1,733 | 11,900 | 3 | 100% | 100% | 85% | ▲ | 99% | 102% | 104% | 97% | 101% |
| 20241022 | 1,734 | 1,736 | 1,722 | 1,722 | 12,900 | -11 | 99% | 99% | 108% | ▼ | 99% | 104% | 106% | 97% | 100% |
| 20241023 | 1,720 | 1,725 | 1,702 | 1,704 | 18,900 | -18 | 99% | 99% | 147% | ▼▼ | 99% | 105% | 107% | 96% | 100% |
| 20241024 | 1,704 | 1,710 | 1,681 | 1,693 | 30,900 | -11 | 99% | 99% | 163% | ▼▼▼ | 99% | 105% | 107% | 95% | 100% |
| 20241025 | 1,702 | 1,702 | 1,671 | 1,682 | 24,100 | -11 | 99% | 99% | 78% | ▼▼▼▼ | 102% | 103% | 105% | 95% | 100% |
| 20241028 | 1,739 | 1,843 | 1,737 | 1,777 | 88,800 | 95 | 106% | 102% | 368% | ▲ | 101% | 101% | 103% | 100% | 106% |
| 20241029 | 1,772 | 1,810 | 1,760 | 1,791 | 48,600 | 14 | 101% | 101% | 55% | ▲▲ | 98% | 101% | 102% | 100% | 106% |
| 20241030 | 1,791 | 1,791 | 1,754 | 1,754 | 41,500 | -37 | 98% | 98% | 85% | ▼ | 102% | 103% | 104% | 98% | 104% |
| 20241031 | 1,757 | 1,791 | 1,757 | 1,786 | 16,300 | 32 | 102% | 102% | 39% | ▲ | 101% | 101% | 103% | 100% | 106% |
| 20241101 | 1,782 | 1,793 | 1,778 | 1,793 | 12,400 | 7 | 100% | 101% | 76% | ▲▲ | 98% | 100% | 102% | 100% | 107% |
| 20241105 | 1,800 | 1,828 | 1,767 | 1,767 | 17,400 | -26 | 99% | 98% | 140% | ▼ | 101% | 100% | 104% | 99% | 105% |
| 20241106 | 1,793 | 1,811 | 1,785 | 1,803 | 19,900 | 36 | 102% | 101% | 114% | ▲ | 100% | 99% | 103% | 100% | 107% |
| 20241107 | 1,803 | 1,813 | 1,794 | 1,808 | 13,300 | 5 | 100% | 100% | 67% | ▲▲ | 100% | 99% | 103% | 100% | 107% |
| 20241108 | 1,808 | 1,820 | 1,790 | 1,801 | 15,000 | -7 | 100% | 100% | 113% | ▼ | 100% | 100% | 104% | 100% | 107% |
| 20241111 | 1,795 | 1,795 | 1,782 | 1,788 | 9,600 | -13 | 99% | 100% | 64% | ▼▼ | 100% | 100% | 105% | 99% | 106% |
| 20241112 | 1,788 | 1,805 | 1,788 | 1,789 | 10,200 | 1 | 100% | 100% | 106% | ▲ | 100% | 101% | 106% | 99% | 106% |
| 20241113 | 1,789 | 1,807 | 1,782 | 1,789 | 11,900 | 0 | 100% | 100% | 117% | -- | 99% | 101% | 105% | 99% | 106% |
| 20241114 | 1,806 | 1,806 | 1,784 | 1,784 | 11,500 | -5 | 100% | 99% | 97% | ▼ | 99% | 101% | 106% | 99% | 106% |
| 20241115 | 1,803 | 1,807 | 1,790 | 1,791 | 8,700 | 7 | 100% | 99% | 76% | ▲ | 99% | 101% | 106% | 99% | 106% |
| 20241118 | 1,799 | 1,800 | 1,775 | 1,780 | 8,000 | -11 | 99% | 99% | 92% | ▼ | 102% | 103% | 108% | 98% | 106% |
| 20241119 | 1,773 | 1,808 | 1,773 | 1,805 | 19,500 | 25 | 101% | 102% | 244% | ▲ | 101% | 101% | 106% | 100% | 107% |
| 20241120 | 1,805 | 1,823 | 1,805 | 1,820 | 13,000 | 15 | 101% | 101% | 67% | ▲▲ | 99% | 100% | 105% | 100% | 108% |
| 20241121 | 1,824 | 1,830 | 1,803 | 1,810 | 8,700 | -10 | 99% | 99% | 67% | ▼ | 101% | 101% | 105% | 99% | 108% |
| 20241122 | 1,810 | 1,830 | 1,810 | 1,824 | 8,600 | 14 | 101% | 101% | 99% | ▲ | 99% | 100% | 104% | 100% | 108% |
| 20241125 | 1,835 | 1,851 | 1,822 | 1,822 | 18,600 | -2 | 100% | 99% | 216% | ▼ | 100% | 101% | 105% | 100% | 104% |
| 20241126 | 1,823 | 1,827 | 1,811 | 1,817 | 5,800 | -5 | 100% | 100% | 31% | ▼▼ | 99% | 103% | 105% | 100% | 104% |
| 20241127 | 1,817 | 1,820 | 1,801 | 1,801 | 8,700 | -16 | 99% | 99% | 150% | ▼▼▼ | 101% | 103% | 106% | 99% | 103% |
| 20241128 | 1,802 | 1,828 | 1,802 | 1,828 | 9,600 | 27 | 101% | 101% | 110% | ▲ | 99% | 101% | 103% | 100% | 103% |
| 20241129 | 1,828 | 1,836 | 1,815 | 1,815 | 12,500 | -13 | 99% | 99% | 130% | ▼ | 101% | 102% | 103% | 99% | 103% |
| 20241202 | 1,815 | 1,849 | 1,815 | 1,841 | 12,500 | 26 | 101% | 101% | 100% | ▲ | 101% | 102% | 101% | 100% | 104% |
| 20241203 | 1,849 | 1,868 | 1,847 | 1,863 | 20,100 | 22 | 101% | 101% | 161% | ▲▲ | 100% | 102% | 100% | 100% | 105% |
| 20241204 | 1,863 | 1,869 | 1,854 | 1,855 | 11,000 | -8 | 100% | 100% | 55% | ▼ | 99% | 101% | 98% | 100% | 104% |
| 20241205 | 1,868 | 1,872 | 1,849 | 1,849 | 16,000 | -6 | 100% | 99% | 145% | ▼▼ | 101% | 104% | 98% | 99% | 104% |
| 20241206 | 1,833 | 1,858 | 1,833 | 1,853 | 10,500 | 4 | 100% | 101% | 66% | ▲ | 101% | 103% | 0% | 99% | 104% |
| 20241209 | 1,853 | 1,877 | 1,853 | 1,877 | 14,500 | 24 | 101% | 101% | 138% | ▲▲ | 100% | 99% | 0% | 100% | 105% |
| 20241210 | 1,899 | 1,899 | 1,883 | 1,892 | 14,400 | 15 | 101% | 100% | 99% | ▲▲▲ | 100% | 98% | 0% | 100% | 106% |
| 20241211 | 1,892 | 1,895 | 1,885 | 1,888 | 11,400 | -4 | 100% | 100% | 79% | ▼ | 101% | 98% | 0% | 100% | 106% |
| 20241212 | 1,896 | 1,913 | 1,896 | 1,907 | 21,400 | 19 | 101% | 101% | 188% | ▲ | 99% | 99% | 0% | 100% | 107% |
| 20241213 | 1,890 | 1,909 | 1,874 | 1,874 | 17,400 | -33 | 98% | 99% | 81% | ▼ | 97% | 97% | 0% | 98% | 105% |
| 20241216 | 1,892 | 1,892 | 1,844 | 1,844 | 14,600 | -30 | 98% | 97% | 84% | ▼▼ | 101% | 98% | 0% | 97% | 102% |
| 20241217 | 1,844 | 1,870 | 1,844 | 1,854 | 12,800 | 10 | 101% | 101% | 88% | ▲ | 101% | 0% | 0% | 97% | 103% |
| 20241218 | 1,854 | 1,871 | 1,845 | 1,864 | 13,000 | 10 | 101% | 101% | 102% | ▲▲ | 98% | 0% | 0% | 98% | 103% |
| 20241219 | 1,862 | 1,862 | 1,833 | 1,834 | 20,100 | -30 | 98% | 98% | 155% | ▼ | 98% | 0% | 0% | 96% | 102% |
| 20241220 | 1,834 | 1,835 | 1,793 | 1,800 | 29,000 | -34 | 98% | 98% | 144% | ▼▼ | % | % | % | 94% | 100% |
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 | 18,000 | 15,400 | 300 | 8,300 | 17,700 | 7,100 |
| 2024-12-06 | 19,300 | 15,800 | 300 | 8,500 | 19,000 | 7,300 |
| 2024-11-29 | 20,800 | 16,000 | 300 | 8,500 | 20,500 | 7,500 |
| 2024-11-22 | 19,400 | 16,800 | 300 | 8,500 | 19,100 | 8,300 |
| 2024-11-15 | 19,300 | 15,800 | 300 | 8,600 | 19,000 | 7,200 |
| 2024-11-08 | 18,600 | 15,000 | 300 | 8,400 | 18,300 | 6,600 |
| 2024-11-01 | 19,000 | 14,400 | 600 | 8,600 | 18,400 | 5,800 |
| 2024-10-25 | 27,800 | 18,800 | 300 | 9,700 | 27,500 | 9,100 |
| 2024-10-18 | 21,900 | 14,900 | 300 | 9,500 | 21,600 | 5,400 |
| 2024-10-11 | 20,500 | 15,200 | 300 | 9,500 | 20,200 | 5,700 |
| 2024-10-04 | 18,200 | 13,400 | 300 | 9,200 | 17,900 | 4,200 |
| 2024-09-27 | 19,200 | 12,300 | 300 | 8,300 | 18,900 | 4,000 |
| 2024-09-20 | 21,700 | 14,100 | 300 | 7,900 | 21,400 | 6,200 |
| 2024-09-13 | 19,700 | 13,900 | 300 | 8,000 | 19,400 | 5,900 |
| 2024-09-06 | 21,200 | 12,000 | 300 | 7,700 | 20,900 | 4,300 |
| 2024-08-30 | 25,700 | 9,200 | 300 | 6,500 | 25,400 | 2,700 |
| 2024-08-23 | 28,500 | 7,000 | 300 | 4,900 | 28,200 | 2,100 |
| 2024-08-16 | 28,600 | 5,000 | 300 | 3,300 | 28,300 | 1,700 |
| 2024-08-09 | 28,500 | 4,400 | 300 | 2,900 | 28,200 | 1,500 |
| 2024-08-02 | 36,900 | 7,600 | 0 | 4,300 | 36,900 | 3,300 |
| 2024-07-26 | 43,800 | 6,900 | 200 | 4,200 | 43,600 | 2,700 |
| 2024-07-19 | 43,000 | 8,000 | 0 | 5,300 | 43,000 | 2,700 |
| 2024-07-12 | 42,900 | 7,600 | 0 | 4,400 | 42,900 | 3,200 |
| 2024-07-05 | 43,000 | 7,500 | 0 | 4,200 | 43,000 | 3,300 |
| 2024-06-28 | 42,900 | 8,300 | 0 | 4,200 | 42,900 | 4,100 |
| 2024-06-21 | 43,000 | 7,600 | 0 | 4,100 | 43,000 | 3,500 |
| 2024-06-14 | 43,200 | 7,500 | 0 | 4,100 | 43,200 | 3,400 |
| 2024-06-07 | 43,500 | 7,400 | 0 | 4,100 | 43,500 | 3,300 |
| 2024-05-31 | 44,200 | 7,700 | 0 | 4,200 | 44,200 | 3,500 |
| 2024-05-24 | 50,500 | 7,300 | 0 | 4,200 | 50,500 | 3,100 |
| 2024-05-17 | 53,900 | 7,800 | 0 | 4,200 | 53,900 | 3,600 |
| 2024-05-10 | 57,900 | 6,500 | 0 | 3,900 | 57,900 | 2,600 |
| 2024-05-02 | 58,200 | 6,200 | 0 | 3,500 | 58,200 | 2,700 |
| 2024-04-26 | 58,300 | 6,500 | 0 | 3,500 | 58,300 | 3,000 |
| 2024-04-19 | 58,700 | 6,600 | 0 | 3,400 | 58,700 | 3,200 |
| 2024-04-12 | 65,400 | 6,500 | 0 | 3,600 | 65,400 | 2,900 |
| 2024-04-05 | 66,700 | 6,800 | 0 | 3,900 | 66,700 | 2,900 |
| 2024-03-29 | 73,100 | 4,200 | 0 | 1,500 | 73,100 | 2,700 |
| 2024-03-22 | 88,400 | 4,300 | 8,400 | 1,200 | 80,000 | 3,100 |
| 2024-03-15 | 89,100 | 4,800 | 8,500 | 1,700 | 80,600 | 3,100 |
| 2024-03-08 | 88,400 | 7,700 | 8,700 | 3,600 | 79,700 | 4,100 |
| 2024-03-01 | 79,100 | 7,900 | 0 | 3,400 | 79,100 | 4,500 |
| 2024-02-22 | 79,500 | 7,300 | 0 | 3,000 | 79,500 | 4,300 |
| 2024-02-16 | 78,800 | 7,800 | 0 | 3,200 | 78,800 | 4,600 |
| 2024-02-09 | 80,700 | 9,200 | 0 | 3,100 | 80,700 | 6,100 |
| 2024-02-02 | 82,100 | 8,700 | 0 | 2,900 | 82,100 | 5,800 |
| 2024-01-26 | 83,500 | 11,200 | 0 | 2,100 | 83,500 | 9,100 |
| 2024-01-19 | 78,300 | 5,100 | 0 | 2,500 | 78,300 | 2,600 |
| 2024-01-12 | 80,300 | 4,600 | 0 | 2,300 | 80,300 | 2,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241204 | 15:00 | ブルドックソース | 自己株式の取得状況に関するお知らせ |
| 20241122 | 15:00 | ブルドックソース | 剰余金の配当（中間配当）に関するお知らせ |
| 20241106 | 13:00 | ブルドックソース | 自己株式の取得状況に関するお知らせ |
| 20241025 | 15:00 | ブルドックソース | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241025 | 15:00 | ブルドックソース | 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 20241025 | 15:00 | ブルドックソース | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20240823 | 15:00 | ブルドックソース | 投資有価証券の売却に関するお知らせ |
| 20240726 | 15:00 | ブルドックソース | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240726 | 15:00 | ブルドックソース | 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 |
| 20240515 | 15:00 | ブルドックソース | 営業外収益の計上に関するお知らせ |
| 20240515 | 15:00 | ブルドックソース | 2024年３月期通期連結業績予想と実績値との差異に関するお知らせ |
| 20240515 | 15:00 | ブルドックソース | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240216 | 14:00 | ブルドックソース | 2024年度組織改定並びに役員及び重要な使用人の異動に関するお知らせ |
| 20240216 | 14:00 | ブルドックソース | 連結子会社の吸収合併（簡易・略式合併）に関するお知らせ |
| 20240126 | 15:00 | ブルドックソース | 2024年３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 |
|---|---|---|---|
| 2804 | 1 | ブルドックソース株式会社 | 2024-12-22 05:23:44 |
| 2804 | 2 | 2024.07.26ガバナンスコーポレート・ガバナンスに関する報告書 2024/07/26 | 2024-07-27 00:30:37 |
| 2804 | 2 | 2024.06.26株主総会第99回定時株主総会決議ご通知 | 2024-06-26 18:52:23 |
| 2804 | 2 | 2024.06.26IRレポート2023年度事業のご報告（株主通信） | 2024-06-26 18:52:22 |
| 2804 | 2 | IRニュース｜ブルドックソース株式会社 | 2024-06-18 06:02:30 |
| 2804 | 2 | 2023.03.17IR当社の役員人事及び子会社の代表取締役の異動に関するお知らせ | 2024-06-16 05:53:28 |
| 2804 | 2 | 2022.11.02 有価証券報告書 四半期報告書-第98期第2四半期(令和4年7月1日-令和4年9月30日) | 2024-06-16 04:15:47 |
| 2804 | 2 | 免責事項 | 株主・投資家のみなさまへ | ブルドックソース株式会社 | 2024-06-14 10:16:27 |
| 2804 | 2 | IRお問い合わせ | 株主・投資家のみなさまへ | ブルドックソース株式会社 | 2024-06-14 10:16:26 |
| 2804 | 2 | 電子公告 | 株主・投資家のみなさまへ | ブルドックソース株式会社 | 2024-06-14 10:16:25 |