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 | 1,011 | 1,012 | 1,010 | 1,010 | 4,600 | -1 | 100% | 100% | 164% | ▼▼ | 101% | 101% | 102% | 100% | 101% |
20250311 | 1,010 | 1,020 | 1,006 | 1,019 | 14,000 | 9 | 101% | 101% | 304% | ▲ | 100% | 100% | 102% | 100% | 102% |
20250312 | 1,019 | 1,019 | 1,011 | 1,016 | 3,400 | -3 | 100% | 100% | 24% | ▼ | 100% | 100% | 102% | 100% | 102% |
20250313 | 1,019 | 1,019 | 1,014 | 1,016 | 2,500 | 0 | 100% | 100% | 74% | -- | 100% | 101% | 101% | 100% | 102% |
20250314 | 1,021 | 1,021 | 1,016 | 1,019 | 15,400 | 3 | 100% | 100% | 616% | ▲ | 100% | 101% | 101% | 100% | 102% |
20250317 | 1,018 | 1,020 | 1,017 | 1,019 | 4,400 | 0 | 100% | 100% | 29% | -- | 100% | 101% | 101% | 100% | 102% |
20250318 | 1,020 | 1,021 | 1,019 | 1,021 | 5,400 | 2 | 100% | 100% | 123% | ▲ | 100% | 101% | 101% | 100% | 102% |
20250319 | 1,021 | 1,023 | 1,019 | 1,023 | 5,500 | 2 | 100% | 100% | 102% | ▲▲ | 101% | 101% | 101% | 100% | 102% |
20250321 | 1,023 | 1,029 | 1,023 | 1,029 | 9,100 | 6 | 101% | 101% | 165% | ▲▲▲ | 100% | 101% | 101% | 100% | 103% |
20250324 | 1,028 | 1,029 | 1,027 | 1,027 | 5,700 | -2 | 100% | 100% | 63% | ▼ | 100% | 100% | 100% | 100% | 103% |
20250325 | 1,030 | 1,030 | 1,026 | 1,030 | 7,000 | 3 | 100% | 100% | 123% | ▲ | 100% | 100% | 100% | 100% | 103% |
20250326 | 1,030 | 1,031 | 1,028 | 1,029 | 4,000 | -1 | 100% | 100% | 57% | ▼ | 100% | 100% | 101% | 100% | 103% |
20250327 | 1,028 | 1,031 | 1,028 | 1,031 | 11,200 | 2 | 100% | 100% | 280% | ▲ | 100% | 100% | 100% | 100% | 103% |
20250328 | 1,030 | 1,036 | 1,030 | 1,035 | 11,600 | 4 | 100% | 100% | 104% | ▲▲ | 100% | 99% | 100% | 100% | 103% |
20250331 | 1,034 | 1,035 | 1,030 | 1,033 | 17,200 | -2 | 100% | 100% | 148% | ▼ | 100% | 98% | 100% | 100% | 103% |
20250401 | 1,034 | 1,036 | 1,030 | 1,030 | 8,000 | -3 | 100% | 100% | 47% | ▼▼ | 100% | 98% | 101% | 100% | 102% |
20250402 | 1,030 | 1,031 | 1,025 | 1,028 | 11,700 | -2 | 100% | 100% | 146% | ▼▼▼ | 99% | 99% | 101% | 99% | 102% |
20250403 | 1,029 | 1,029 | 1,021 | 1,022 | 12,800 | -6 | 99% | 99% | 109% | ▼▼▼▼ | 99% | 100% | 102% | 99% | 101% |
20250404 | 1,022 | 1,022 | 1,010 | 1,012 | 16,200 | -10 | 99% | 99% | 127% | ▼▼▼▼▼ | 100% | 101% | 103% | 98% | 100% |
20250408 | 1,006 | 1,017 | 1,006 | 1,011 | 12,700 | -1 | 100% | 100% | 78% | ▼▼▼▼▼▼ | 100% | 101% | 102% | 98% | 100% |
20250409 | 1,015 | 1,016 | 1,010 | 1,011 | 7,400 | 0 | 100% | 100% | 58% | -- | 99% | 100% | 101% | 98% | 100% |
20250410 | 1,025 | 1,025 | 1,015 | 1,017 | 9,700 | 6 | 101% | 99% | 131% | ▲ | 100% | 101% | 102% | 98% | 101% |
20250411 | 1,017 | 1,020 | 1,015 | 1,018 | 4,100 | 1 | 100% | 100% | 42% | ▲▲ | 100% | 101% | 102% | 98% | 101% |
20250414 | 1,018 | 1,022 | 1,016 | 1,018 | 8,500 | 0 | 100% | 100% | 207% | -- | 100% | 101% | 102% | 98% | 101% |
20250415 | 1,020 | 1,024 | 1,020 | 1,024 | 5,700 | 6 | 101% | 100% | 67% | ▲ | 100% | 101% | 102% | 99% | 101% |
20250416 | 1,024 | 1,025 | 1,021 | 1,025 | 3,800 | 1 | 100% | 100% | 67% | ▲▲ | 100% | 101% | 101% | 99% | 101% |
20250417 | 1,026 | 1,029 | 1,025 | 1,029 | 4,100 | 4 | 100% | 100% | 108% | ▲▲▲ | 100% | 100% | 101% | 99% | 102% |
20250418 | 1,030 | 1,033 | 1,027 | 1,033 | 6,700 | 4 | 100% | 100% | 163% | ▲▲▲▲ | 100% | 100% | 101% | 100% | 102% |
20250421 | 1,031 | 1,035 | 1,031 | 1,035 | 5,800 | 2 | 100% | 100% | 87% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 102% |
20250422 | 1,035 | 1,035 | 1,032 | 1,032 | 4,700 | -3 | 100% | 100% | 81% | ▼ | 100% | 100% | 101% | 100% | 102% |
20250423 | 1,034 | 1,035 | 1,032 | 1,032 | 5,500 | 0 | 100% | 100% | 117% | -- | 100% | 101% | 101% | 100% | 102% |
20250424 | 1,032 | 1,036 | 1,032 | 1,032 | 4,700 | 0 | 100% | 100% | 85% | -- | 100% | 101% | 101% | 100% | 102% |
20250425 | 1,030 | 1,035 | 1,030 | 1,033 | 5,300 | 1 | 100% | 100% | 113% | ▲ | 100% | 100% | 100% | 100% | 102% |
20250428 | 1,033 | 1,037 | 1,032 | 1,037 | 7,600 | 4 | 100% | 100% | 143% | ▲▲ | 100% | 100% | 100% | 100% | 103% |
20250430 | 1,037 | 1,038 | 1,035 | 1,038 | 9,400 | 1 | 100% | 100% | 124% | ▲▲▲ | 100% | 100% | 100% | 100% | 103% |
20250501 | 1,038 | 1,038 | 1,035 | 1,038 | 5,200 | 0 | 100% | 100% | 55% | -- | 100% | 100% | 100% | 100% | 103% |
20250502 | 1,038 | 1,038 | 1,037 | 1,037 | 6,200 | -1 | 100% | 100% | 119% | ▼ | 100% | 100% | 100% | 100% | 103% |
20250507 | 1,037 | 1,040 | 1,037 | 1,038 | 13,100 | 1 | 100% | 100% | 211% | ▲ | 100% | 100% | 100% | 100% | 103% |
20250508 | 1,038 | 1,040 | 1,037 | 1,039 | 9,100 | 1 | 100% | 100% | 69% | ▲▲ | 100% | 100% | 100% | 100% | 103% |
20250509 | 1,040 | 1,040 | 1,036 | 1,037 | 10,000 | -2 | 100% | 100% | 110% | ▼ | 100% | 100% | 100% | 100% | 103% |
20250512 | 1,039 | 1,041 | 1,037 | 1,039 | 15,300 | 2 | 100% | 100% | 153% | ▲ | 100% | 100% | 100% | 100% | 102% |
20250513 | 1,040 | 1,042 | 1,040 | 1,040 | 10,900 | 1 | 100% | 100% | 71% | ▲▲ | 100% | 99% | 99% | 100% | 102% |
20250514 | 1,041 | 1,042 | 1,039 | 1,039 | 9,600 | -1 | 100% | 100% | 88% | ▼ | 100% | 100% | 100% | 100% | 102% |
20250515 | 1,040 | 1,041 | 1,033 | 1,036 | 24,900 | -3 | 100% | 100% | 259% | ▼▼ | 100% | 100% | 100% | 100% | 101% |
20250516 | 1,032 | 1,033 | 1,028 | 1,033 | 23,500 | -3 | 100% | 100% | 94% | ▼▼▼ | 100% | 100% | 100% | 99% | 101% |
20250519 | 1,036 | 1,036 | 1,033 | 1,035 | 15,400 | 2 | 100% | 100% | 66% | ▲ | 100% | 100% | 100% | 100% | 101% |
20250520 | 1,036 | 1,037 | 1,035 | 1,035 | 9,600 | 0 | 100% | 100% | 62% | -- | 100% | 100% | 100% | 100% | 100% |
20250521 | 1,035 | 1,036 | 1,034 | 1,034 | 11,300 | -1 | 100% | 100% | 118% | ▼ | 100% | 100% | 100% | 99% | 100% |
20250522 | 1,034 | 1,035 | 1,031 | 1,032 | 16,800 | -2 | 100% | 100% | 149% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
20250523 | 1,032 | 1,035 | 1,032 | 1,035 | 9,800 | 3 | 100% | 100% | 58% | ▲ | 100% | 100% | 0% | 100% | 100% |
20250526 | 1,031 | 1,034 | 1,031 | 1,031 | 21,800 | -4 | 100% | 100% | 222% | ▼ | 100% | 100% | 0% | 99% | 100% |
20250527 | 1,031 | 1,033 | 1,030 | 1,030 | 14,100 | -1 | 100% | 100% | 65% | ▼▼ | 100% | 100% | 0% | 99% | 100% |
20250528 | 1,032 | 1,033 | 1,032 | 1,032 | 39,600 | 2 | 100% | 100% | 281% | ▲ | 100% | 100% | 0% | 99% | 100% |
20250529 | 1,031 | 1,034 | 1,027 | 1,027 | 98,800 | -5 | 100% | 100% | 249% | ▼ | 100% | 101% | 0% | 99% | 100% |
20250530 | 1,027 | 1,027 | 1,022 | 1,023 | 110,000 | -4 | 100% | 100% | 111% | ▼▼ | 100% | 101% | 0% | 98% | 100% |
20250602 | 1,025 | 1,030 | 1,025 | 1,030 | 25,900 | 7 | 101% | 100% | 24% | ▲ | 100% | 100% | 0% | 99% | 101% |
20250603 | 1,028 | 1,031 | 1,028 | 1,031 | 14,900 | 1 | 100% | 100% | 58% | ▲▲ | 100% | 0% | 0% | 99% | 101% |
20250604 | 1,031 | 1,035 | 1,031 | 1,035 | 13,100 | 4 | 100% | 100% | 88% | ▲▲▲ | 100% | 0% | 0% | 100% | 101% |
20250605 | 1,035 | 1,036 | 1,033 | 1,034 | 11,500 | -1 | 100% | 100% | 88% | ▼ | 100% | 0% | 0% | 99% | 101% |
20250606 | 1,034 | 1,036 | 1,033 | 1,033 | 13,000 | -1 | 100% | 100% | 113% | ▼▼ | % | % | % | 99% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 286,100 | 210,700 | 0 | 8,100 | 286,100 | 202,600 |
2025-05-23 | 72,400 | 82,400 | 0 | 7,300 | 72,400 | 75,100 |
2025-05-16 | 45,400 | 59,100 | 200 | 7,100 | 45,200 | 52,000 |
2025-05-09 | 18,400 | 51,600 | 0 | 7,100 | 18,400 | 44,500 |
2025-05-02 | 14,900 | 54,100 | 0 | 6,600 | 14,900 | 47,500 |
2025-04-25 | 13,000 | 53,600 | 0 | 7,100 | 13,000 | 46,500 |
2025-04-18 | 11,000 | 55,800 | 0 | 8,100 | 11,000 | 47,700 |
2025-04-11 | 9,800 | 52,800 | 0 | 7,000 | 9,800 | 45,800 |
2025-04-04 | 8,200 | 53,600 | 0 | 8,400 | 8,200 | 45,200 |
2025-03-28 | 6,300 | 55,600 | 0 | 11,200 | 6,300 | 44,400 |
2025-03-21 | 4,300 | 56,500 | 0 | 11,400 | 4,300 | 45,100 |
2025-03-14 | 4,000 | 48,000 | 0 | 11,200 | 4,000 | 36,800 |
2025-03-07 | 3,700 | 42,500 | 0 | 10,900 | 3,700 | 31,600 |
2025-02-28 | 3,800 | 40,700 | 0 | 8,700 | 3,800 | 32,000 |
2025-02-21 | 4,100 | 39,800 | 0 | 8,900 | 4,100 | 30,900 |
2025-02-14 | 4,500 | 30,900 | 0 | 9,100 | 4,500 | 21,800 |
2025-02-07 | 4,500 | 27,800 | 0 | 9,100 | 4,500 | 18,700 |
2025-01-31 | 4,900 | 25,900 | 0 | 8,400 | 4,900 | 17,500 |
2025-01-24 | 4,900 | 25,200 | 0 | 8,400 | 4,900 | 16,800 |
2025-01-17 | 4,700 | 24,700 | 0 | 8,400 | 4,700 | 16,300 |
2025-01-10 | 4,300 | 25,500 | 0 | 8,100 | 4,300 | 17,400 |
2024-12-27 | 4,100 | 26,200 | 0 | 8,200 | 4,100 | 18,000 |
2024-12-20 | 6,600 | 20,900 | 0 | 8,600 | 6,600 | 12,300 |
2024-12-13 | 5,200 | 24,300 | 0 | 8,500 | 5,200 | 15,800 |
2024-12-06 | 5,300 | 22,600 | 0 | 8,700 | 5,300 | 13,900 |
2024-11-29 | 5,500 | 16,300 | 0 | 8,300 | 5,500 | 8,000 |
2024-11-22 | 5,600 | 16,900 | 0 | 8,100 | 5,600 | 8,800 |
2024-11-15 | 5,900 | 15,100 | 0 | 7,800 | 5,900 | 7,300 |
2024-11-08 | 5,900 | 14,000 | 0 | 7,800 | 5,900 | 6,200 |
2024-11-01 | 6,000 | 14,400 | 0 | 8,200 | 6,000 | 6,200 |
2024-10-25 | 6,200 | 14,400 | 0 | 8,200 | 6,200 | 6,200 |
2024-10-18 | 5,600 | 15,500 | 0 | 8,200 | 5,600 | 7,300 |
2024-10-11 | 4,900 | 15,100 | 0 | 7,800 | 4,900 | 7,300 |
2024-10-04 | 3,700 | 15,100 | 0 | 7,800 | 3,700 | 7,300 |
2024-09-27 | 3,600 | 17,200 | 0 | 7,700 | 3,600 | 9,500 |
2024-09-20 | 2,600 | 16,400 | 0 | 7,800 | 2,600 | 8,600 |
2024-09-13 | 2,600 | 16,800 | 0 | 8,300 | 2,600 | 8,500 |
2024-09-06 | 2,400 | 15,800 | 0 | 7,800 | 2,400 | 8,000 |
2024-08-30 | 2,100 | 16,100 | 0 | 8,000 | 2,100 | 8,100 |
2024-08-23 | 4,100 | 16,900 | 0 | 8,800 | 4,100 | 8,100 |
2024-08-16 | 5,100 | 19,800 | 0 | 9,800 | 5,100 | 10,000 |
2024-08-09 | 3,900 | 14,800 | 0 | 9,200 | 3,900 | 5,600 |
2024-08-02 | 7,200 | 16,900 | 0 | 11,100 | 7,200 | 5,800 |
2024-07-26 | 11,100 | 14,900 | 0 | 9,500 | 11,100 | 5,400 |
2024-07-19 | 14,900 | 14,300 | 0 | 9,000 | 14,900 | 5,300 |
2024-07-12 | 20,100 | 14,800 | 0 | 8,700 | 20,100 | 6,100 |
2024-07-05 | 67,600 | 14,300 | 0 | 8,800 | 67,600 | 5,500 |
2024-06-28 | 134,300 | 14,800 | 0 | 7,500 | 134,300 | 7,300 |
2024-06-21 | 247,500 | 133,000 | 100 | 8,200 | 247,400 | 124,800 |
2024-06-14 | 248,100 | 159,800 | 0 | 11,000 | 248,100 | 148,800 |
2024-06-07 | 216,300 | 148,900 | 0 | 11,100 | 216,300 | 137,800 |
2024-05-31 | 64,400 | 68,800 | 200 | 11,700 | 64,200 | 57,100 |
2024-05-24 | 39,600 | 70,800 | 200 | 12,200 | 39,400 | 58,600 |
2024-05-17 | 21,200 | 70,700 | 0 | 13,200 | 21,200 | 57,500 |
2024-05-10 | 13,400 | 72,300 | 0 | 12,000 | 13,400 | 60,300 |
2024-05-02 | 9,200 | 75,800 | 0 | 12,600 | 9,200 | 63,200 |
2024-04-26 | 4,100 | 83,200 | 0 | 12,600 | 4,100 | 70,600 |
2024-04-19 | 4,000 | 81,700 | 0 | 13,500 | 4,000 | 68,200 |
2024-04-12 | 3,800 | 85,800 | 0 | 14,000 | 3,800 | 71,800 |
2024-04-05 | 3,400 | 92,700 | 0 | 15,400 | 3,400 | 77,300 |
2024-03-29 | 3,100 | 89,700 | 0 | 16,100 | 3,100 | 73,600 |
2024-03-22 | 2,200 | 87,200 | 0 | 16,600 | 2,200 | 70,600 |
2024-03-15 | 2,500 | 81,900 | 0 | 13,600 | 2,500 | 68,300 |
2024-03-08 | 3,700 | 81,900 | 0 | 17,700 | 3,700 | 64,200 |
2024-03-01 | 3,900 | 81,400 | 0 | 21,000 | 3,900 | 60,400 |
2024-02-22 | 2,500 | 79,200 | 0 | 21,400 | 2,500 | 57,800 |
2024-02-16 | 2,600 | 78,300 | 0 | 21,800 | 2,600 | 56,500 |
2024-02-09 | 3,700 | 79,000 | 0 | 22,400 | 3,700 | 56,600 |
2024-02-02 | 3,200 | 69,800 | 0 | 21,100 | 3,200 | 48,700 |
2024-01-26 | 3,200 | 66,700 | 0 | 20,600 | 3,200 | 46,100 |
2024-01-19 | 3,100 | 59,900 | 0 | 21,000 | 3,100 | 38,900 |
2024-01-12 | 3,000 | 56,300 | 0 | 20,000 | 3,000 | 36,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3140 | 1 | ライフスタイルをデザインするBRUNO,Inc.:BRUNO,Inc.(ブルーノ株式会社) | 2025-06-07 15:22:28 |
3140 | 2 | IR:BRUNO,Inc.(ブルーノ株式会社) | 2024-10-01 20:30:53 |
3140 | 2 | IR:BRUNO,Inc.(ブルーノ株式会社) | 2024-09-28 05:29:47 |
3140 | 2 | IR:BRUNO,Inc.(ブルーノ株式会社) | 2024-09-11 16:30:27 |
3140 | 2 | IR:BRUNO,Inc.(ブルーノ株式会社) | 2024-09-05 11:30:40 |
3140 | 2 | IR:BRUNO,Inc.(ブルーノ株式会社) | 2024-09-05 11:30:37 |
3140 | 2 | IR:BRUNO,Inc.(ブルーノ株式会社) | 2024-06-16 13:47:47 |
3140 | 3 | IR:BRUNO,Inc.(ブルーノ株式会社) | 2025-05-16 02:30:30 |
3140 | 3 | ニュース詳細:2026年度新卒募集開始のお知らせ(WEB説明会エントリー開始):BRUNO,Inc.(ブルーノ株式会社) | 2025-04-01 12:31:02 |
3140 | 3 | IR:BRUNO,Inc.(ブルーノ株式会社) | 2025-04-01 01:29:35 |