| 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 | 1,226 | 1,229 | 1,212 | 1,226 | 6,400 | 4 | 100% | 100% | 123% | ▲ | 100% | 109% | 107% | 97% | 103% |
| 20240925 | 1,226 | 1,233 | 1,213 | 1,220 | 4,900 | -6 | 100% | 100% | 77% | ▼ | 101% | 111% | 108% | 96% | 103% |
| 20240926 | 1,220 | 1,235 | 1,216 | 1,228 | 9,600 | 8 | 101% | 101% | 196% | ▲ | 102% | 109% | 105% | 97% | 103% |
| 20240927 | 1,240 | 1,270 | 1,238 | 1,270 | 20,800 | 42 | 103% | 102% | 217% | ▲▲ | 97% | 98% | 95% | 100% | 107% |
| 20240930 | 1,370 | 1,370 | 1,315 | 1,324 | 65,400 | 54 | 104% | 97% | 314% | ▲▲▲ | 100% | 101% | 97% | 100% | 111% |
| 20241001 | 1,340 | 1,360 | 1,327 | 1,336 | 25,100 | 12 | 101% | 100% | 38% | ▲▲▲▲ | 100% | 100% | 95% | 100% | 112% |
| 20241002 | 1,358 | 1,384 | 1,345 | 1,353 | 29,100 | 17 | 101% | 100% | 116% | ▲▲▲▲▲ | 99% | 96% | 95% | 100% | 114% |
| 20241003 | 1,355 | 1,360 | 1,340 | 1,344 | 13,100 | -9 | 99% | 99% | 45% | ▼ | 99% | 97% | 94% | 99% | 113% |
| 20241004 | 1,353 | 1,356 | 1,339 | 1,342 | 10,700 | -2 | 100% | 99% | 82% | ▼▼ | 99% | 96% | 90% | 99% | 113% |
| 20241007 | 1,373 | 1,373 | 1,348 | 1,359 | 11,400 | 17 | 101% | 99% | 107% | ▲ | 100% | 99% | 90% | 100% | 114% |
| 20241008 | 1,310 | 1,337 | 1,300 | 1,306 | 50,700 | -53 | 96% | 100% | 445% | ▼ | 99% | 100% | 91% | 96% | 110% |
| 20241009 | 1,300 | 1,301 | 1,280 | 1,291 | 21,400 | -15 | 99% | 99% | 42% | ▼▼ | 102% | 101% | 92% | 95% | 109% |
| 20241010 | 1,291 | 1,320 | 1,291 | 1,312 | 13,200 | 21 | 102% | 102% | 62% | ▲ | 99% | 98% | 90% | 97% | 110% |
| 20241011 | 1,313 | 1,319 | 1,300 | 1,300 | 7,800 | -12 | 99% | 99% | 59% | ▼ | 100% | 99% | 91% | 96% | 109% |
| 20241015 | 1,300 | 1,309 | 1,290 | 1,302 | 13,100 | 2 | 100% | 100% | 168% | ▲ | 101% | 98% | 92% | 96% | 110% |
| 20241016 | 1,294 | 1,319 | 1,294 | 1,302 | 15,300 | 0 | 100% | 101% | 117% | -- | 98% | 95% | 91% | 96% | 108% |
| 20241017 | 1,308 | 1,309 | 1,272 | 1,285 | 52,600 | -17 | 99% | 98% | 344% | ▼ | 99% | 89% | 91% | 95% | 106% |
| 20241018 | 1,304 | 1,304 | 1,291 | 1,291 | 14,700 | 6 | 100% | 99% | 28% | ▲ | 99% | 90% | 93% | 95% | 106% |
| 20241021 | 1,280 | 1,291 | 1,270 | 1,270 | 33,700 | -21 | 98% | 99% | 229% | ▼ | 98% | 92% | 94% | 93% | 104% |
| 20241022 | 1,260 | 1,270 | 1,240 | 1,240 | 75,900 | -30 | 98% | 98% | 225% | ▼▼ | 99% | 101% | 102% | 91% | 102% |
| 20241023 | 1,164 | 1,180 | 1,152 | 1,157 | 335,300 | -83 | 93% | 99% | 442% | ▼▼▼ | 99% | 102% | 102% | 85% | 100% |
| 20241024 | 1,157 | 1,172 | 1,147 | 1,149 | 99,300 | -8 | 99% | 99% | 30% | ▼▼▼▼ | 99% | 101% | 103% | 85% | 100% |
| 20241025 | 1,146 | 1,160 | 1,130 | 1,131 | 66,700 | -18 | 98% | 99% | 67% | ▼▼▼▼▼ | 102% | 102% | 104% | 83% | 100% |
| 20241028 | 1,132 | 1,164 | 1,132 | 1,160 | 52,400 | 29 | 103% | 102% | 79% | ▲ | 101% | 100% | 101% | 85% | 103% |
| 20241029 | 1,165 | 1,180 | 1,152 | 1,179 | 59,800 | 19 | 102% | 101% | 114% | ▲▲ | 99% | 101% | 99% | 87% | 104% |
| 20241030 | 1,174 | 1,174 | 1,156 | 1,161 | 51,800 | -18 | 98% | 99% | 87% | ▼ | 99% | 102% | 99% | 85% | 103% |
| 20241031 | 1,161 | 1,164 | 1,148 | 1,151 | 60,400 | -10 | 99% | 99% | 117% | ▼▼ | 100% | 103% | 99% | 85% | 102% |
| 20241101 | 1,155 | 1,184 | 1,155 | 1,155 | 52,000 | 4 | 100% | 100% | 86% | ▲ | 99% | 100% | 96% | 85% | 102% |
| 20241105 | 1,178 | 1,184 | 1,168 | 1,168 | 27,700 | 13 | 101% | 99% | 53% | ▲▲ | 100% | 100% | 96% | 86% | 103% |
| 20241106 | 1,180 | 1,209 | 1,178 | 1,185 | 41,600 | 17 | 101% | 100% | 150% | ▲▲▲ | 99% | 98% | 94% | 90% | 105% |
| 20241107 | 1,193 | 1,203 | 1,182 | 1,185 | 41,100 | 0 | 100% | 99% | 99% | -- | 99% | 99% | 94% | 90% | 105% |
| 20241108 | 1,190 | 1,194 | 1,176 | 1,182 | 30,500 | -3 | 100% | 99% | 74% | ▼ | 100% | 99% | 95% | 90% | 105% |
| 20241111 | 1,177 | 1,184 | 1,170 | 1,177 | 26,100 | -5 | 100% | 100% | 86% | ▼▼ | 100% | 98% | 95% | 90% | 104% |
| 20241112 | 1,175 | 1,190 | 1,175 | 1,175 | 29,700 | -2 | 100% | 100% | 114% | ▼▼▼ | 100% | 97% | 94% | 90% | 104% |
| 20241113 | 1,178 | 1,188 | 1,174 | 1,174 | 18,700 | -1 | 100% | 100% | 63% | ▼▼▼▼ | 99% | 97% | 93% | 90% | 104% |
| 20241114 | 1,175 | 1,179 | 1,160 | 1,160 | 57,600 | -14 | 99% | 99% | 308% | ▼▼▼▼▼ | 100% | 98% | 93% | 90% | 103% |
| 20241115 | 1,155 | 1,166 | 1,150 | 1,150 | 65,400 | -10 | 99% | 100% | 114% | ▼▼▼▼▼▼ | 99% | 97% | 94% | 89% | 102% |
| 20241118 | 1,152 | 1,162 | 1,141 | 1,144 | 45,100 | -6 | 99% | 99% | 69% | ▼▼▼▼▼▼▼ | 100% | 99% | 95% | 90% | 101% |
| 20241119 | 1,135 | 1,149 | 1,130 | 1,136 | 54,200 | -8 | 99% | 100% | 120% | ▼▼▼▼▼▼▼▼ | 100% | 99% | 94% | 92% | 100% |
| 20241120 | 1,132 | 1,144 | 1,125 | 1,127 | 42,000 | -9 | 99% | 100% | 77% | ▼▼▼▼▼▼▼▼▼ | 99% | 99% | 95% | 95% | 100% |
| 20241121 | 1,125 | 1,131 | 1,113 | 1,115 | 55,900 | -12 | 99% | 99% | 133% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 99% | 96% | 94% | 100% |
| 20241122 | 1,112 | 1,129 | 1,112 | 1,115 | 47,000 | 0 | 100% | 100% | 84% | -- | 100% | 98% | 95% | 94% | 100% |
| 20241125 | 1,119 | 1,132 | 1,117 | 1,120 | 37,500 | 5 | 100% | 100% | 80% | ▲ | 99% | 96% | 95% | 95% | 100% |
| 20241126 | 1,121 | 1,127 | 1,111 | 1,111 | 41,000 | -9 | 99% | 99% | 109% | ▼ | 99% | 97% | 96% | 94% | 100% |
| 20241127 | 1,115 | 1,117 | 1,097 | 1,103 | 71,200 | -8 | 99% | 99% | 174% | ▼▼ | 100% | 98% | 97% | 93% | 100% |
| 20241128 | 1,096 | 1,105 | 1,094 | 1,097 | 42,200 | -6 | 99% | 100% | 59% | ▼▼▼ | 99% | 98% | 98% | 93% | 100% |
| 20241129 | 1,090 | 1,094 | 1,077 | 1,077 | 86,500 | -20 | 98% | 99% | 205% | ▼▼▼▼ | 100% | 99% | 99% | 91% | 100% |
| 20241202 | 1,076 | 1,084 | 1,076 | 1,076 | 40,200 | -1 | 100% | 100% | 46% | ▼▼▼▼▼ | 101% | 99% | 99% | 91% | 100% |
| 20241203 | 1,073 | 1,083 | 1,062 | 1,079 | 69,400 | 3 | 100% | 101% | 173% | ▲ | 99% | 99% | 99% | 91% | 100% |
| 20241204 | 1,072 | 1,073 | 1,061 | 1,065 | 50,600 | -14 | 99% | 99% | 73% | ▼ | 100% | 99% | 98% | 90% | 100% |
| 20241205 | 1,066 | 1,073 | 1,064 | 1,067 | 30,500 | 2 | 100% | 100% | 60% | ▲ | 100% | 99% | 98% | 90% | 100% |
| 20241206 | 1,061 | 1,076 | 1,060 | 1,061 | 48,900 | -6 | 99% | 100% | 160% | ▼ | 100% | 98% | 0% | 90% | 100% |
| 20241209 | 1,063 | 1,073 | 1,063 | 1,065 | 44,400 | 4 | 100% | 100% | 91% | ▲ | 99% | 99% | 0% | 91% | 100% |
| 20241210 | 1,070 | 1,070 | 1,053 | 1,055 | 80,600 | -10 | 99% | 99% | 182% | ▼ | 99% | 101% | 0% | 90% | 100% |
| 20241211 | 1,055 | 1,057 | 1,045 | 1,049 | 63,600 | -6 | 99% | 99% | 79% | ▼▼ | 99% | 101% | 0% | 90% | 100% |
| 20241212 | 1,051 | 1,057 | 1,037 | 1,042 | 76,200 | -7 | 99% | 99% | 120% | ▼▼▼ | 99% | 102% | 0% | 91% | 100% |
| 20241213 | 1,046 | 1,046 | 1,026 | 1,032 | 94,900 | -10 | 99% | 99% | 125% | ▼▼▼▼ | 100% | 100% | 0% | 90% | 100% |
| 20241216 | 1,053 | 1,088 | 1,052 | 1,054 | 102,600 | 22 | 102% | 100% | 108% | ▲ | 100% | 98% | 0% | 93% | 102% |
| 20241217 | 1,065 | 1,080 | 1,061 | 1,061 | 45,000 | 7 | 101% | 100% | 44% | ▲▲ | 100% | 0% | 0% | 94% | 103% |
| 20241218 | 1,067 | 1,073 | 1,059 | 1,065 | 39,800 | 4 | 100% | 100% | 88% | ▲▲▲ | 99% | 0% | 0% | 95% | 103% |
| 20241219 | 1,055 | 1,055 | 1,043 | 1,048 | 43,800 | -17 | 98% | 99% | 110% | ▼ | 99% | 0% | 0% | 94% | 102% |
| 20241220 | 1,045 | 1,049 | 1,036 | 1,039 | 58,500 | -9 | 99% | 99% | 134% | ▼▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 185,600 | 0 | 72,300 | 0 | 113,300 |
| 2024-12-06 | 0 | 152,200 | 0 | 65,200 | 0 | 87,000 |
| 2024-11-29 | 0 | 132,500 | 0 | 58,400 | 0 | 74,100 |
| 2024-11-22 | 0 | 102,900 | 0 | 41,200 | 0 | 61,700 |
| 2024-11-15 | 0 | 84,000 | 0 | 30,300 | 0 | 53,700 |
| 2024-11-08 | 0 | 82,100 | 0 | 33,100 | 0 | 49,000 |
| 2024-11-01 | 0 | 83,400 | 0 | 32,400 | 0 | 51,000 |
| 2024-10-25 | 0 | 100,400 | 0 | 38,600 | 0 | 61,800 |
| 2024-10-18 | 0 | 56,000 | 0 | 23,000 | 0 | 33,000 |
| 2024-10-11 | 0 | 51,900 | 0 | 21,400 | 0 | 30,500 |
| 2024-10-04 | 0 | 53,800 | 0 | 21,000 | 0 | 32,800 |
| 2024-09-27 | 0 | 47,800 | 0 | 21,100 | 0 | 26,700 |
| 2024-09-20 | 0 | 54,100 | 0 | 21,000 | 0 | 33,100 |
| 2024-09-13 | 0 | 57,800 | 0 | 22,500 | 0 | 35,300 |
| 2024-09-06 | 0 | 56,100 | 0 | 22,000 | 0 | 34,100 |
| 2024-08-30 | 0 | 45,300 | 0 | 19,600 | 0 | 25,700 |
| 2024-08-23 | 0 | 47,400 | 0 | 20,000 | 0 | 27,400 |
| 2024-08-16 | 0 | 48,100 | 0 | 20,500 | 0 | 27,600 |
| 2024-08-09 | 0 | 56,100 | 0 | 22,700 | 0 | 33,400 |
| 2024-08-02 | 0 | 67,700 | 0 | 25,800 | 0 | 41,900 |
| 2024-07-26 | 0 | 55,500 | 0 | 19,000 | 0 | 36,500 |
| 2024-07-19 | 0 | 75,600 | 0 | 26,200 | 0 | 49,400 |
| 2024-07-12 | 0 | 65,200 | 0 | 21,000 | 0 | 44,200 |
| 2024-07-05 | 0 | 71,100 | 0 | 22,600 | 0 | 48,500 |
| 2024-06-28 | 0 | 77,400 | 0 | 19,200 | 0 | 58,200 |
| 2024-06-21 | 0 | 92,600 | 0 | 21,700 | 0 | 70,900 |
| 2024-06-14 | 0 | 100,500 | 0 | 23,400 | 0 | 77,100 |
| 2024-06-07 | 0 | 100,600 | 0 | 22,300 | 0 | 78,300 |
| 2024-05-31 | 0 | 112,000 | 0 | 22,200 | 0 | 89,800 |
| 2024-05-24 | 100 | 105,100 | 100 | 17,600 | 0 | 87,500 |
| 2024-05-17 | 0 | 103,000 | 0 | 17,300 | 0 | 85,700 |
| 2024-05-10 | 0 | 107,800 | 0 | 18,000 | 0 | 89,800 |
| 2024-05-02 | 0 | 107,500 | 0 | 18,300 | 0 | 89,200 |
| 2024-04-26 | 100 | 104,900 | 100 | 20,700 | 0 | 84,200 |
| 2024-04-19 | 0 | 99,600 | 0 | 20,000 | 0 | 79,600 |
| 2024-04-12 | 0 | 93,900 | 0 | 18,700 | 0 | 75,200 |
| 2024-04-05 | 0 | 101,600 | 0 | 24,200 | 0 | 77,400 |
| 2024-03-29 | 0 | 94,700 | 0 | 25,600 | 0 | 69,100 |
| 2024-03-22 | 0 | 98,200 | 0 | 28,800 | 0 | 69,400 |
| 2024-03-15 | 0 | 101,300 | 0 | 33,700 | 0 | 67,600 |
| 2024-03-08 | 0 | 91,400 | 0 | 32,400 | 0 | 59,000 |
| 2024-03-01 | 0 | 85,700 | 0 | 32,300 | 0 | 53,400 |
| 2024-02-22 | 0 | 88,100 | 0 | 33,800 | 0 | 54,300 |
| 2024-02-16 | 0 | 88,400 | 0 | 33,300 | 0 | 55,100 |
| 2024-02-09 | 0 | 89,000 | 0 | 33,600 | 0 | 55,400 |
| 2024-02-02 | 0 | 90,800 | 0 | 32,800 | 0 | 58,000 |
| 2024-01-26 | 0 | 85,500 | 0 | 33,000 | 0 | 52,500 |
| 2024-01-19 | 0 | 82,100 | 0 | 29,600 | 0 | 52,500 |
| 2024-01-12 | 0 | 80,800 | 0 | 30,100 | 0 | 50,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | Ｇ－バルニバービ | 2025年7月期 第1四半期決算短信〔日本基準〕(連結) |
| 20241115 | 17:25 | Ｇ－バルニバービ | 第三者割当増資における発行新株式数の確定に関するお知らせ |
| 20241031 | 15:00 | Ｇ－バルニバービ | 事業計画及び成長可能性に関する事項 |
| 20241016 | 17:00 | Ｇ－バルニバービ | 発行価格及び売出価格等の決定に関するお知らせ |
| 20241007 | 15:30 | Ｇ－バルニバービ | 新株式発行及び株式の売出しに関するお知らせ |
| 20241001 | 15:00 | Ｇ－バルニバービ | （訂正）適時開示書類「監査等委員会設置会社への移行、定款の一部変更及び役員人事に関するお知らせ」の一部訂正について |
| 20240927 | 15:00 | Ｇ－バルニバービ | 監査等委員会設置会社への移行、定款の一部変更及び役員人事に関するお知らせ |
| 20240927 | 15:00 | Ｇ－バルニバービ | 剰余金の配当に関するお知らせ |
| 20240913 | 15:00 | Ｇ－バルニバービ | 2024年7月期 決算短信〔日本基準〕（連結） |
| 20240913 | 15:00 | Ｇ－バルニバービ | 通期業績予想と実績値の差異に関するお知らせ |
| 20240913 | 15:00 | Ｇ－バルニバービ | 完全子会社の吸収合併による特別利益（抱合せ株式消滅差益）の計上に関するお知らせ |
| 20240913 | 15:00 | Ｇ－バルニバービ | 中期経営計画「イノベーティブシナジー 2029」の策定に関するお知らせ |
| 20240903 | 15:00 | Ｇ－バルニバービ | 販売用不動産から事業用資産への保有目的の変更に関するお知らせ |
| 20240726 | 15:00 | Ｇ－バルニバービ | 淡路島南岸エリア（南あわじ市阿万）における新規出店(ホテル)に関する方針決定のお知らせ |
| 20240613 | 15:00 | Ｇ－バルニバービ | 2024年７月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240314 | 15:00 | Ｇ－バルニバービ | 2024年７月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240314 | 15:00 | Ｇ－バルニバービ | 第２四半期業績予想と実績値の差異に関するお知らせ |
| 20240228 | 15:00 | Ｇ－バルニバービ | 剰余金の配当（中間配当）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 |
|---|---|---|---|---|---|
| S100UKLQ | 350 | 2024-10-23 13:31 | 株式会社バルニバービ | 佐藤 裕久 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3418 | 1 | 飲食店の企画経営・地方創生 株式会社バルニバービ | 2024-12-21 18:23:46 |
| 3418 | 2 | 2024-12-17 説明会資料2025年7月期 第１四半期決算説明資料[2.9 MB] | 2024-12-17 18:33:05 |
| 3418 | 2 | 2024-12-05 IRトピックスバルニバービ代表取締役会長 佐藤裕久 「外食アワード2024」外食事業者部門を受賞[354.6 KB] | 2024-12-05 18:33:34 |
| 3418 | 2 | 2024年12月5日 当社代表が「外食アワード2024」外食事業者部門を受賞いたしました | 2024-12-05 18:33:33 |
| 3418 | 2 | 2024-11-19 IRトピックスバルニバービ、和歌山市と食を通じた地方創生に関する基本協定を締結[1.4 MB] | 2024-11-19 17:33:25 |
| 3418 | 2 | 2024-10-24 IRトピックス新店リニューアルオープンのお知らせ[1.5 MB] | 2024-11-15 16:33:23 |
| 3418 | 2 | 2024-10-23 IRトピックス株主優待制度の変更（お食事券電子チケットの仕様変更）に関するお知らせ[193.5 KB] | 2024-11-15 04:32:47 |
| 3418 | 2 | 2024-10-23 IRトピックス電子株主優待制度について[改訂版][1.3 MB] | 2024-11-15 04:32:45 |
| 3418 | 2 | 2024-10-24 IRトピックス新店リニューアルオープンのお知らせ[1.5 MB] | 2024-11-15 04:32:44 |
| 3418 | 2 | 2024-10-30 株主通信2024年7月期 株主通信[5.9 MB] | 2024-10-30 23:32:30 |