| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 483 | 483 | 474 | 475 | 11,800 | -5 | 99% | 98% | 91% | ▼ | 100% | 99% | 84% | 93% | 100% |
| 20240726 | 475 | 476 | 473 | 473 | 5,300 | -2 | 100% | 100% | 45% | ▼▼ | 100% | 99% | 86% | 93% | 100% |
| 20240729 | 469 | 472 | 468 | 469 | 16,900 | -4 | 99% | 100% | 319% | ▼▼▼ | 100% | 95% | 86% | 92% | 100% |
| 20240730 | 467 | 470 | 466 | 468 | 8,400 | -1 | 100% | 100% | 50% | ▼▼▼▼ | 100% | 81% | 86% | 92% | 100% |
| 20240731 | 466 | 470 | 465 | 468 | 9,500 | 0 | 100% | 100% | 113% | -- | 100% | 83% | 86% | 92% | 100% |
| 20240801 | 465 | 467 | 463 | 463 | 5,600 | -5 | 99% | 100% | 59% | ▼ | 96% | 85% | 87% | 91% | 100% |
| 20240802 | 460 | 463 | 437 | 443 | 23,400 | -20 | 96% | 96% | 418% | ▼▼ | 91% | 95% | 98% | 89% | 100% |
| 20240805 | 411 | 414 | 363 | 373 | 59,200 | -70 | 84% | 91% | 253% | ▼▼▼ | 104% | 107% | 110% | 75% | 100% |
| 20240806 | 366 | 392 | 366 | 379 | 20,500 | 6 | 102% | 104% | 35% | ▲ | 101% | 102% | 105% | 78% | 102% |
| 20240807 | 383 | 388 | 379 | 385 | 14,700 | 6 | 102% | 101% | 72% | ▲▲ | 101% | 103% | 104% | 79% | 103% |
| 20240808 | 385 | 392 | 385 | 390 | 8,600 | 5 | 101% | 101% | 59% | ▲▲▲ | 98% | 101% | 101% | 80% | 105% |
| 20240809 | 394 | 396 | 384 | 388 | 9,200 | -2 | 99% | 98% | 107% | ▼ | 99% | 101% | 102% | 80% | 104% |
| 20240813 | 393 | 393 | 385 | 390 | 21,100 | 2 | 101% | 99% | 229% | ▲ | 99% | 102% | 102% | 80% | 105% |
| 20240814 | 393 | 393 | 388 | 391 | 16,500 | 1 | 100% | 99% | 78% | ▲▲ | 100% | 101% | 101% | 80% | 105% |
| 20240815 | 396 | 397 | 391 | 395 | 7,800 | 4 | 101% | 100% | 47% | ▲▲▲ | 100% | 101% | 101% | 81% | 106% |
| 20240816 | 396 | 397 | 392 | 396 | 18,100 | 1 | 100% | 100% | 232% | ▲▲▲▲ | 100% | 101% | 100% | 81% | 106% |
| 20240819 | 399 | 399 | 397 | 398 | 5,900 | 2 | 101% | 100% | 33% | ▲▲▲▲▲ | 100% | 100% | 100% | 83% | 107% |
| 20240820 | 400 | 401 | 397 | 401 | 19,000 | 3 | 101% | 100% | 322% | ▲▲▲▲▲▲ | 100% | 100% | 99% | 84% | 108% |
| 20240821 | 401 | 401 | 399 | 400 | 6,900 | -1 | 100% | 100% | 36% | ▼ | 100% | 99% | 99% | 83% | 107% |
| 20240822 | 400 | 401 | 398 | 400 | 7,500 | 0 | 100% | 100% | 109% | -- | 100% | 100% | 99% | 84% | 107% |
| 20240823 | 400 | 401 | 398 | 401 | 8,000 | 1 | 100% | 100% | 107% | ▲ | 99% | 99% | 97% | 85% | 108% |
| 20240826 | 403 | 403 | 397 | 399 | 17,500 | -2 | 100% | 99% | 219% | ▼ | 99% | 100% | 98% | 85% | 107% |
| 20240827 | 399 | 399 | 395 | 397 | 10,400 | -2 | 99% | 99% | 59% | ▼▼ | 100% | 101% | 98% | 85% | 106% |
| 20240828 | 397 | 398 | 396 | 397 | 4,600 | 0 | 100% | 100% | 44% | -- | 101% | 100% | 99% | 85% | 106% |
| 20240829 | 397 | 399 | 397 | 399 | 13,300 | 2 | 101% | 101% | 289% | ▲ | 99% | 99% | 99% | 86% | 107% |
| 20240830 | 399 | 399 | 395 | 396 | 17,200 | -3 | 99% | 99% | 129% | ▼ | 100% | 99% | 101% | 89% | 106% |
| 20240902 | 399 | 400 | 397 | 399 | 5,500 | 3 | 101% | 100% | 32% | ▲ | 100% | 99% | 102% | 100% | 107% |
| 20240903 | 399 | 399 | 398 | 398 | 2,800 | -1 | 100% | 100% | 51% | ▼ | 100% | 98% | 108% | 99% | 105% |
| 20240904 | 396 | 398 | 395 | 395 | 9,900 | -3 | 99% | 100% | 354% | ▼▼ | 100% | 98% | 108% | 99% | 103% |
| 20240905 | 395 | 399 | 393 | 396 | 6,800 | 1 | 100% | 100% | 69% | ▲ | 99% | 98% | 128% | 99% | 102% |
| 20240906 | 396 | 396 | 394 | 394 | 2,400 | -2 | 99% | 99% | 35% | ▼ | 99% | 100% | 155% | 98% | 102% |
| 20240909 | 391 | 391 | 386 | 388 | 10,900 | -6 | 98% | 99% | 454% | ▼▼ | 100% | 101% | 160% | 97% | 100% |
| 20240910 | 388 | 391 | 385 | 388 | 19,300 | 0 | 100% | 100% | 177% | -- | 98% | 97% | 156% | 97% | 100% |
| 20240911 | 398 | 398 | 385 | 389 | 14,500 | 1 | 100% | 98% | 75% | ▲ | 101% | 99% | 160% | 97% | 100% |
| 20240912 | 388 | 390 | 386 | 390 | 10,400 | 1 | 100% | 101% | 72% | ▲▲ | 100% | 99% | 159% | 97% | 101% |
| 20240913 | 391 | 392 | 387 | 390 | 5,300 | 0 | 100% | 100% | 51% | -- | 98% | 99% | 158% | 97% | 101% |
| 20240917 | 392 | 392 | 385 | 386 | 4,400 | -4 | 99% | 98% | 83% | ▼ | 99% | 101% | 161% | 96% | 100% |
| 20240918 | 386 | 388 | 384 | 384 | 5,400 | -2 | 99% | 99% | 123% | ▼▼ | 100% | 102% | 161% | 96% | 100% |
| 20240919 | 385 | 387 | 384 | 386 | 5,700 | 2 | 101% | 100% | 106% | ▲ | 100% | 102% | 161% | 96% | 101% |
| 20240920 | 386 | 387 | 385 | 387 | 5,300 | 1 | 100% | 100% | 93% | ▲▲ | 100% | 102% | 159% | 97% | 101% |
| 20240924 | 391 | 391 | 387 | 390 | 9,100 | 3 | 101% | 100% | 172% | ▲▲▲ | 99% | 102% | 158% | 98% | 102% |
| 20240925 | 393 | 393 | 390 | 391 | 6,300 | 1 | 100% | 99% | 69% | ▲▲▲▲ | 100% | 104% | 138% | 98% | 102% |
| 20240926 | 391 | 397 | 391 | 391 | 12,800 | 0 | 100% | 100% | 203% | -- | 100% | 109% | 135% | 98% | 102% |
| 20240927 | 391 | 393 | 390 | 392 | 12,500 | 1 | 100% | 100% | 98% | ▲ | 102% | 110% | 135% | 98% | 102% |
| 20240930 | 388 | 398 | 388 | 397 | 22,600 | 5 | 101% | 102% | 181% | ▲▲ | 101% | 127% | 131% | 99% | 103% |
| 20241001 | 399 | 407 | 397 | 401 | 17,700 | 4 | 101% | 101% | 78% | ▲▲▲ | 101% | 151% | 130% | 100% | 104% |
| 20241002 | 403 | 407 | 401 | 406 | 21,000 | 5 | 101% | 101% | 119% | ▲▲▲▲ | 104% | 152% | 128% | 100% | 106% |
| 20241003 | 409 | 430 | 406 | 426 | 37,700 | 20 | 105% | 104% | 180% | ▲▲▲▲▲ | 101% | 146% | 121% | 100% | 111% |
| 20241004 | 425 | 431 | 420 | 428 | 65,100 | 2 | 100% | 101% | 173% | ▲▲▲▲▲▲ | 100% | 106% | 101% | 100% | 111% |
| 20241007 | 508 | 508 | 508 | 508 | 44,600 | 80 | 119% | 100% | 69% | ▲▲▲▲▲▲▲ | 107% | 93% | 0% | 100% | 132% |
| 20241008 | 568 | 608 | 558 | 608 | 1,551,200 | 100 | 120% | 107% | 3478% | ▲▲▲▲▲▲▲▲ | 102% | 83% | 0% | 100% | 158% |
| 20241009 | 610 | 620 | 572 | 620 | 758,600 | 12 | 102% | 102% | 49% | ▲▲▲▲▲▲▲▲▲ | 91% | 86% | 0% | 100% | 161% |
| 20241010 | 590 | 590 | 535 | 539 | 369,200 | -81 | 87% | 91% | 49% | ▼ | 100% | 99% | 0% | 87% | 140% |
| 20241011 | 528 | 535 | 520 | 527 | 134,100 | -12 | 98% | 100% | 36% | ▼▼ | 94% | 97% | 0% | 85% | 137% |
| 20241015 | 540 | 540 | 505 | 507 | 98,600 | -20 | 96% | 94% | 74% | ▼▼▼ | 100% | 102% | 0% | 82% | 132% |
| 20241016 | 507 | 540 | 505 | 507 | 71,700 | 0 | 100% | 100% | 73% | -- | 100% | 101% | 0% | 82% | 132% |
| 20241017 | 507 | 513 | 506 | 506 | 21,600 | -1 | 100% | 100% | 30% | ▼ | 104% | 0% | 0% | 82% | 132% |
| 20241018 | 506 | 539 | 505 | 524 | 67,200 | 18 | 104% | 104% | 311% | ▲ | 98% | 0% | 0% | 85% | 136% |
| 20241021 | 525 | 539 | 515 | 515 | 26,700 | -9 | 98% | 98% | 40% | ▼ | 99% | 0% | 0% | 83% | 133% |
| 20241022 | 515 | 519 | 509 | 512 | 22,400 | -3 | 99% | 99% | 84% | ▼▼ | % | % | % | 83% | 131% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 546,300 | 0 | 378,700 | 0 | 167,600 |
| 2024-10-11 | 100 | 549,800 | 100 | 381,400 | 0 | 168,400 |
| 2024-10-04 | 400 | 209,200 | 400 | 142,900 | 0 | 66,300 |
| 2024-09-27 | 0 | 198,400 | 0 | 138,400 | 0 | 60,000 |
| 2024-09-20 | 0 | 198,000 | 0 | 138,800 | 0 | 59,200 |
| 2024-09-13 | 0 | 196,800 | 0 | 140,200 | 0 | 56,600 |
| 2024-09-06 | 0 | 191,500 | 0 | 143,200 | 0 | 48,300 |
| 2024-08-30 | 0 | 190,100 | 0 | 143,700 | 0 | 46,400 |
| 2024-08-23 | 0 | 179,700 | 0 | 142,900 | 0 | 36,800 |
| 2024-08-16 | 0 | 180,000 | 0 | 143,700 | 0 | 36,300 |
| 2024-08-09 | 0 | 175,100 | 0 | 140,100 | 0 | 35,000 |
| 2024-08-02 | 0 | 186,200 | 0 | 142,900 | 0 | 43,300 |
| 2024-07-26 | 0 | 185,300 | 0 | 141,600 | 0 | 43,700 |
| 2024-07-19 | 0 | 191,100 | 0 | 141,900 | 0 | 49,200 |
| 2024-07-12 | 0 | 196,500 | 0 | 145,800 | 0 | 50,700 |
| 2024-07-05 | 0 | 202,000 | 0 | 144,600 | 0 | 57,400 |
| 2024-06-28 | 3,200 | 206,900 | 3,200 | 144,500 | 0 | 62,400 |
| 2024-06-21 | 0 | 198,400 | 0 | 134,200 | 0 | 64,200 |
| 2024-06-14 | 0 | 199,000 | 0 | 134,300 | 0 | 64,700 |
| 2024-06-07 | 0 | 202,400 | 0 | 134,400 | 0 | 68,000 |
| 2024-05-31 | 0 | 211,500 | 0 | 137,100 | 0 | 74,400 |
| 2024-05-24 | 0 | 209,400 | 0 | 137,000 | 0 | 72,400 |
| 2024-05-17 | 0 | 219,800 | 0 | 143,200 | 0 | 76,600 |
| 2024-05-10 | 0 | 218,000 | 0 | 140,200 | 0 | 77,800 |
| 2024-05-02 | 0 | 229,400 | 0 | 140,100 | 0 | 89,300 |
| 2024-04-26 | 0 | 233,300 | 0 | 140,500 | 0 | 92,800 |
| 2024-04-19 | 0 | 233,400 | 0 | 140,500 | 0 | 92,900 |
| 2024-04-12 | 0 | 233,600 | 0 | 139,400 | 0 | 94,200 |
| 2024-04-05 | 100 | 236,700 | 100 | 137,600 | 0 | 99,100 |
| 2024-03-29 | 0 | 251,600 | 0 | 149,500 | 0 | 102,100 |
| 2024-03-22 | 0 | 257,700 | 0 | 157,900 | 0 | 99,800 |
| 2024-03-15 | 0 | 259,700 | 0 | 156,300 | 0 | 103,400 |
| 2024-03-08 | 0 | 263,400 | 0 | 161,400 | 0 | 102,000 |
| 2024-03-01 | 0 | 252,200 | 0 | 152,400 | 0 | 99,800 |
| 2024-02-22 | 0 | 253,800 | 0 | 154,400 | 0 | 99,400 |
| 2024-02-16 | 0 | 253,800 | 0 | 152,200 | 0 | 101,600 |
| 2024-02-09 | 0 | 263,000 | 0 | 153,400 | 0 | 109,600 |
| 2024-02-02 | 0 | 263,700 | 0 | 152,700 | 0 | 111,000 |
| 2024-01-26 | 0 | 260,500 | 0 | 152,400 | 0 | 108,100 |
| 2024-01-19 | 0 | 267,000 | 0 | 156,500 | 0 | 110,500 |
| 2024-01-12 | 2,200 | 269,000 | 2,200 | 160,100 | 0 | 108,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-09 | GOLDMAN SACHS INTERNATIONAL | 75,899 | 0.49% | ▼ | -15,300 | 495 | 495 | 488 | 488 | 34,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241004 | 15:30 | バイク王 | 2024年11月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241004 | 15:30 | バイク王 | 2024年11月期 第３四半期 決算説明資料 |
| 20240704 | 15:30 | バイク王 | 2024年11月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240704 | 15:30 | バイク王 | 2024年11月期 第２四半期 決算説明資料 |
| 20240628 | 15:30 | バイク王 | 連結決算への移行にともなう2024年11月期第２四半期累計連結業績予想および同通期連結業績予想の公表、2024年11月期個別業績予想の修正に関するお知らせ |
| 20240531 | 15:30 | バイク王 | 取締役・執行役員の人事異動および組織変更に関するお知らせ |
| 20240404 | 15:35 | バイク王 | 2024年11月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240404 | 15:35 | バイク王 | 2024年11月期 第１四半期 決算説明資料 |
| 20240311 | 15:30 | バイク王 | 取締役会の実効性に関する評価結果の概要について |
| 20240227 | 16:30 | バイク王 | (訂正・数値データ訂正)「2023年11月期決算短信〔日本基準〕（非連結）」の一部訂正について |
| 20240110 | 15:30 | バイク王 | 2023年11月期 決算短信〔日本基準〕（非連結） |
| 20240110 | 15:30 | バイク王 | 2023年11月期 決算説明資料 |
| 20240110 | 15:30 | バイク王 | 中期経営計画上の定量目標の取り下げに関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3377 | 1 | 株式会社バイク王＆カンパニー | 2024-10-23 08:24:39 |
| 3377 | 2 | 会社案内 | 株式会社バイク王＆カンパニー | 2024-06-19 12:48:40 |
| 3377 | 2 | 株主通信 | 株式会社バイク王＆カンパニー | 2024-06-19 12:48:39 |
| 3377 | 2 | 決算説明資料 | 株式会社バイク王＆カンパニー | 2024-06-19 12:48:38 |
| 3377 | 2 | 有価証券（四半期）報告書 | 株式会社バイク王＆カンパニー | 2024-06-19 12:48:37 |
| 3377 | 2 | 決算短信・概況 | 株式会社バイク王＆カンパニー | 2024-06-19 12:48:33 |
| 3377 | 2 | アナリストカバレッジ | 株式会社バイク王＆カンパニー | 2024-06-19 12:48:32 |
| 3377 | 2 | 定款・株式取扱規程 | 株式会社バイク王＆カンパニー | 2024-06-19 12:48:31 |
| 3377 | 2 | 株式諸手続き | 株式会社バイク王＆カンパニー | 2024-06-19 12:48:30 |
| 3377 | 2 | 株主優待・配当金 | 株式会社バイク王＆カンパニー | 2024-06-19 12:48:27 |