| 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 | 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% | 136% | 99% | 103% |
| 20241001 | 399 | 407 | 397 | 401 | 17,700 | 4 | 101% | 101% | 78% | ▲▲▲ | 101% | 151% | 134% | 100% | 104% |
| 20241002 | 403 | 407 | 401 | 406 | 21,000 | 5 | 101% | 101% | 119% | ▲▲▲▲ | 104% | 152% | 133% | 100% | 106% |
| 20241003 | 409 | 430 | 406 | 426 | 37,700 | 20 | 105% | 104% | 180% | ▲▲▲▲▲ | 101% | 146% | 128% | 100% | 111% |
| 20241004 | 425 | 431 | 420 | 428 | 65,100 | 2 | 100% | 101% | 173% | ▲▲▲▲▲▲ | 100% | 106% | 108% | 100% | 111% |
| 20241007 | 508 | 508 | 508 | 508 | 44,600 | 80 | 119% | 100% | 69% | ▲▲▲▲▲▲▲ | 107% | 93% | 96% | 100% | 132% |
| 20241008 | 568 | 608 | 558 | 608 | 1,551,200 | 100 | 120% | 107% | 3478% | ▲▲▲▲▲▲▲▲ | 102% | 83% | 90% | 100% | 158% |
| 20241009 | 610 | 620 | 572 | 620 | 758,600 | 12 | 102% | 102% | 49% | ▲▲▲▲▲▲▲▲▲ | 91% | 86% | 93% | 100% | 161% |
| 20241010 | 590 | 590 | 535 | 539 | 369,200 | -81 | 87% | 91% | 49% | ▼ | 100% | 99% | 104% | 87% | 140% |
| 20241011 | 528 | 535 | 520 | 527 | 134,100 | -12 | 98% | 100% | 36% | ▼▼ | 94% | 97% | 101% | 85% | 137% |
| 20241015 | 540 | 540 | 505 | 507 | 98,600 | -20 | 96% | 94% | 74% | ▼▼▼ | 100% | 102% | 108% | 82% | 132% |
| 20241016 | 507 | 540 | 505 | 507 | 71,700 | 0 | 100% | 100% | 73% | -- | 100% | 101% | 108% | 82% | 132% |
| 20241017 | 507 | 513 | 506 | 506 | 21,600 | -1 | 100% | 100% | 30% | ▼ | 104% | 99% | 108% | 82% | 132% |
| 20241018 | 506 | 539 | 505 | 524 | 67,200 | 18 | 104% | 104% | 311% | ▲ | 98% | 95% | 104% | 85% | 136% |
| 20241021 | 525 | 539 | 515 | 515 | 26,700 | -9 | 98% | 98% | 40% | ▼ | 99% | 99% | 105% | 83% | 133% |
| 20241022 | 515 | 519 | 509 | 512 | 22,400 | -3 | 99% | 99% | 84% | ▼▼ | 98% | 106% | 106% | 83% | 131% |
| 20241023 | 510 | 511 | 498 | 499 | 14,800 | -13 | 97% | 98% | 66% | ▼▼▼ | 100% | 108% | 107% | 80% | 128% |
| 20241024 | 500 | 501 | 496 | 501 | 14,000 | 2 | 100% | 100% | 95% | ▲ | 99% | 104% | 106% | 81% | 128% |
| 20241025 | 506 | 506 | 490 | 500 | 21,000 | -1 | 100% | 99% | 150% | ▼ | 103% | 109% | 107% | 81% | 128% |
| 20241028 | 499 | 517 | 493 | 512 | 27,800 | 12 | 102% | 103% | 132% | ▲ | 106% | 107% | 104% | 83% | 129% |
| 20241029 | 512 | 543 | 512 | 542 | 44,100 | 30 | 106% | 106% | 159% | ▲▲ | 98% | 102% | 99% | 87% | 135% |
| 20241030 | 537 | 537 | 527 | 527 | 11,300 | -15 | 97% | 98% | 26% | ▼ | 100% | 103% | 101% | 85% | 130% |
| 20241031 | 527 | 535 | 523 | 528 | 7,800 | 1 | 100% | 100% | 69% | ▲ | 105% | 104% | 103% | 85% | 124% |
| 20241101 | 520 | 546 | 520 | 545 | 27,000 | 17 | 103% | 105% | 346% | ▲▲ | 100% | 98% | 97% | 88% | 127% |
| 20241105 | 548 | 549 | 540 | 547 | 13,300 | 2 | 100% | 100% | 49% | ▲▲▲ | 99% | 98% | 97% | 88% | 110% |
| 20241106 | 548 | 549 | 541 | 541 | 14,700 | -6 | 99% | 99% | 111% | ▼ | 100% | 99% | 99% | 87% | 108% |
| 20241107 | 541 | 545 | 539 | 539 | 13,100 | -2 | 100% | 100% | 89% | ▼▼ | 99% | 98% | 96% | 87% | 108% |
| 20241108 | 542 | 543 | 535 | 535 | 14,200 | -4 | 99% | 99% | 108% | ▼▼▼ | 101% | 99% | 98% | 98% | 107% |
| 20241111 | 530 | 539 | 530 | 535 | 12,400 | 0 | 100% | 101% | 87% | -- | 100% | 99% | 96% | 98% | 107% |
| 20241112 | 535 | 538 | 529 | 535 | 18,800 | 0 | 100% | 100% | 152% | -- | 100% | 99% | 95% | 98% | 107% |
| 20241113 | 535 | 536 | 527 | 533 | 11,300 | -2 | 100% | 100% | 60% | ▼ | 99% | 100% | 94% | 97% | 107% |
| 20241114 | 530 | 530 | 520 | 527 | 12,800 | -6 | 99% | 99% | 113% | ▼▼ | 100% | 101% | 91% | 96% | 106% |
| 20241115 | 527 | 528 | 521 | 527 | 9,000 | 0 | 100% | 100% | 70% | -- | 100% | 101% | 90% | 96% | 106% |
| 20241118 | 526 | 531 | 522 | 528 | 8,500 | 1 | 100% | 100% | 94% | ▲ | 101% | 99% | 90% | 97% | 106% |
| 20241119 | 526 | 532 | 524 | 531 | 4,200 | 3 | 101% | 101% | 49% | ▲▲ | 99% | 98% | 90% | 97% | 106% |
| 20241120 | 531 | 532 | 525 | 528 | 6,400 | -3 | 99% | 99% | 152% | ▼ | 101% | 98% | 90% | 97% | 106% |
| 20241121 | 527 | 533 | 524 | 533 | 10,500 | 5 | 101% | 101% | 164% | ▲ | 98% | 96% | 89% | 97% | 107% |
| 20241122 | 532 | 532 | 522 | 523 | 12,000 | -10 | 98% | 98% | 114% | ▼ | 99% | 95% | 87% | 96% | 105% |
| 20241125 | 523 | 524 | 514 | 519 | 25,200 | -4 | 99% | 99% | 210% | ▼▼ | 100% | 92% | 89% | 95% | 101% |
| 20241126 | 516 | 519 | 513 | 516 | 14,100 | -3 | 99% | 100% | 56% | ▼▼▼ | 99% | 92% | 89% | 94% | 100% |
| 20241127 | 515 | 515 | 503 | 509 | 23,400 | -7 | 99% | 99% | 166% | ▼▼▼▼ | 99% | 95% | 91% | 93% | 100% |
| 20241128 | 502 | 502 | 495 | 498 | 21,200 | -11 | 98% | 99% | 91% | ▼▼▼▼▼ | 96% | 96% | 92% | 91% | 100% |
| 20241129 | 495 | 495 | 473 | 477 | 33,200 | -21 | 96% | 96% | 157% | ▼▼▼▼▼▼ | 101% | 101% | 97% | 87% | 100% |
| 20241202 | 470 | 485 | 469 | 476 | 23,800 | -1 | 100% | 101% | 72% | ▼▼▼▼▼▼▼ | 101% | 100% | 96% | 87% | 100% |
| 20241203 | 471 | 481 | 471 | 476 | 9,800 | 0 | 100% | 101% | 41% | -- | 100% | 96% | 95% | 88% | 100% |
| 20241204 | 477 | 480 | 469 | 476 | 17,600 | 0 | 100% | 100% | 180% | -- | 100% | 96% | 93% | 88% | 100% |
| 20241205 | 475 | 479 | 474 | 476 | 15,300 | 0 | 100% | 100% | 87% | -- | 99% | 96% | 93% | 89% | 100% |
| 20241206 | 476 | 476 | 465 | 471 | 17,900 | -5 | 99% | 99% | 117% | ▼ | 98% | 98% | 0% | 88% | 100% |
| 20241209 | 465 | 465 | 452 | 455 | 20,400 | -16 | 97% | 98% | 114% | ▼▼ | 100% | 101% | 0% | 85% | 100% |
| 20241210 | 454 | 459 | 454 | 456 | 5,600 | 1 | 100% | 100% | 27% | ▲ | 100% | 100% | 0% | 86% | 100% |
| 20241211 | 457 | 458 | 455 | 455 | 13,200 | -1 | 100% | 100% | 236% | ▼ | 100% | 99% | 0% | 85% | 100% |
| 20241212 | 455 | 456 | 454 | 455 | 5,900 | 0 | 100% | 100% | 45% | -- | 100% | 99% | 0% | 85% | 100% |
| 20241213 | 457 | 458 | 452 | 457 | 5,800 | 2 | 100% | 100% | 98% | ▲ | 100% | 97% | 0% | 86% | 100% |
| 20241216 | 457 | 457 | 452 | 455 | 14,000 | -2 | 100% | 100% | 241% | ▼ | 99% | 97% | 0% | 85% | 100% |
| 20241217 | 456 | 456 | 434 | 450 | 14,600 | -5 | 99% | 99% | 104% | ▼▼ | 100% | 0% | 0% | 84% | 100% |
| 20241218 | 452 | 455 | 445 | 451 | 24,200 | 1 | 100% | 100% | 166% | ▲ | 100% | 0% | 0% | 85% | 100% |
| 20241219 | 445 | 448 | 440 | 444 | 12,300 | -7 | 98% | 100% | 51% | ▼ | 100% | 0% | 0% | 85% | 100% |
| 20241220 | 444 | 446 | 430 | 443 | 27,200 | -1 | 100% | 100% | 221% | ▼▼ | % | % | % | 85% | 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 | 0 | 498,600 | 0 | 371,400 | 0 | 127,200 |
| 2024-12-06 | 0 | 506,700 | 0 | 375,000 | 0 | 131,700 |
| 2024-11-29 | 0 | 510,200 | 0 | 378,600 | 0 | 131,600 |
| 2024-11-22 | 0 | 501,700 | 0 | 379,700 | 0 | 122,000 |
| 2024-11-15 | 0 | 506,500 | 0 | 381,700 | 0 | 124,800 |
| 2024-11-08 | 0 | 515,000 | 0 | 382,600 | 0 | 132,400 |
| 2024-11-01 | 0 | 517,800 | 0 | 377,700 | 0 | 140,100 |
| 2024-10-25 | 0 | 519,600 | 0 | 370,400 | 0 | 149,200 |
| 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 |
|---|---|---|---|
| 20241126 | 15:30 | バイク王 | 代表取締役の異動および新体制に関するお知らせ |
| 20241126 | 15:30 | バイク王 | 執行役員の人事異動および組織変更に関するお知らせ |
| 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 | 2024-12-22 06:21:06 |
| 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 |