| 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 | 1,229 | 1,263 | 1,229 | 1,260 | 33,100 | 10 | 101% | 103% | 106% | ▲▲▲▲ | 101% | 99% | 111% | 100% | 110% |
| 20240726 | 1,267 | 1,295 | 1,243 | 1,286 | 44,300 | 26 | 102% | 101% | 134% | ▲▲▲▲▲ | 100% | 96% | 108% | 100% | 113% |
| 20240729 | 1,296 | 1,298 | 1,278 | 1,290 | 28,200 | 4 | 100% | 100% | 64% | ▲▲▲▲▲▲ | 97% | 91% | 109% | 100% | 112% |
| 20240730 | 1,290 | 1,292 | 1,250 | 1,250 | 76,600 | -40 | 97% | 97% | 272% | ▼ | 100% | 90% | 112% | 97% | 109% |
| 20240731 | 1,255 | 1,266 | 1,248 | 1,258 | 31,500 | 8 | 101% | 100% | 41% | ▲ | 99% | 90% | 111% | 98% | 109% |
| 20240801 | 1,260 | 1,269 | 1,241 | 1,248 | 52,700 | -10 | 99% | 99% | 167% | ▼ | 96% | 95% | 115% | 97% | 108% |
| 20240802 | 1,218 | 1,240 | 1,174 | 1,174 | 60,100 | -74 | 94% | 96% | 114% | ▼▼ | 96% | 106% | 127% | 91% | 102% |
| 20240805 | 1,105 | 1,162 | 1,000 | 1,061 | 116,800 | -113 | 90% | 96% | 194% | ▼▼▼ | 100% | 104% | 123% | 82% | 100% |
| 20240806 | 1,132 | 1,154 | 1,120 | 1,130 | 36,600 | 69 | 107% | 100% | 31% | ▲ | 102% | 108% | 125% | 88% | 107% |
| 20240807 | 1,100 | 1,178 | 1,100 | 1,123 | 12,700 | -7 | 99% | 102% | 35% | ▼ | 103% | 123% | 121% | 87% | 106% |
| 20240808 | 1,123 | 1,168 | 1,123 | 1,157 | 22,800 | 34 | 103% | 103% | 180% | ▲ | 101% | 120% | 117% | 90% | 109% |
| 20240809 | 1,163 | 1,183 | 1,160 | 1,170 | 18,700 | 13 | 101% | 101% | 82% | ▲▲ | 100% | 119% | 115% | 91% | 110% |
| 20240813 | 1,172 | 1,197 | 1,166 | 1,177 | 18,300 | 7 | 101% | 100% | 98% | ▲▲▲ | 100% | 119% | 115% | 91% | 111% |
| 20240814 | 1,180 | 1,195 | 1,172 | 1,185 | 15,400 | 8 | 101% | 100% | 84% | ▲▲▲▲ | 99% | 101% | 97% | 92% | 112% |
| 20240815 | 1,395 | 1,420 | 1,350 | 1,381 | 211,400 | 196 | 117% | 99% | 1373% | ▲▲▲▲▲ | 99% | 98% | 99% | 100% | 130% |
| 20240816 | 1,409 | 1,438 | 1,387 | 1,395 | 78,200 | 14 | 101% | 99% | 37% | ▲▲▲▲▲▲ | 98% | 100% | 102% | 100% | 131% |
| 20240819 | 1,375 | 1,421 | 1,352 | 1,352 | 43,600 | -43 | 97% | 98% | 56% | ▼ | 104% | 101% | 104% | 97% | 127% |
| 20240820 | 1,352 | 1,435 | 1,352 | 1,404 | 67,200 | 52 | 104% | 104% | 154% | ▲ | 99% | 97% | 105% | 100% | 132% |
| 20240821 | 1,399 | 1,399 | 1,378 | 1,387 | 23,200 | -17 | 99% | 99% | 35% | ▼ | 100% | 98% | 107% | 99% | 131% |
| 20240822 | 1,379 | 1,397 | 1,372 | 1,377 | 25,000 | -10 | 99% | 100% | 108% | ▼▼ | 100% | 99% | 109% | 98% | 130% |
| 20240823 | 1,363 | 1,383 | 1,363 | 1,364 | 13,100 | -13 | 99% | 100% | 52% | ▼▼▼ | 100% | 99% | 110% | 97% | 129% |
| 20240826 | 1,361 | 1,367 | 1,341 | 1,360 | 37,400 | -4 | 100% | 100% | 285% | ▼▼▼▼ | 99% | 98% | 110% | 97% | 128% |
| 20240827 | 1,360 | 1,360 | 1,345 | 1,345 | 15,600 | -15 | 99% | 99% | 42% | ▼▼▼▼▼ | 100% | 99% | 111% | 96% | 127% |
| 20240828 | 1,345 | 1,360 | 1,315 | 1,342 | 30,900 | -3 | 100% | 100% | 198% | ▼▼▼▼▼▼ | 100% | 99% | 111% | 96% | 126% |
| 20240829 | 1,343 | 1,362 | 1,337 | 1,343 | 20,500 | 1 | 100% | 100% | 66% | ▲ | 99% | 96% | 111% | 96% | 127% |
| 20240830 | 1,343 | 1,355 | 1,326 | 1,328 | 28,000 | -15 | 99% | 99% | 137% | ▼ | 101% | 100% | 112% | 95% | 125% |
| 20240902 | 1,328 | 1,341 | 1,326 | 1,336 | 25,700 | 8 | 101% | 101% | 92% | ▲ | 100% | 99% | 111% | 95% | 126% |
| 20240903 | 1,338 | 1,356 | 1,332 | 1,332 | 21,500 | -4 | 100% | 100% | 84% | ▼ | 99% | 104% | 114% | 95% | 119% |
| 20240904 | 1,305 | 1,309 | 1,287 | 1,287 | 40,100 | -45 | 97% | 99% | 187% | ▼▼ | 100% | 106% | 116% | 92% | 115% |
| 20240905 | 1,280 | 1,302 | 1,271 | 1,282 | 41,100 | -5 | 100% | 100% | 102% | ▼▼▼ | 103% | 109% | 114% | 91% | 111% |
| 20240906 | 1,282 | 1,328 | 1,282 | 1,322 | 29,200 | 40 | 103% | 103% | 71% | ▲ | 102% | 110% | 114% | 94% | 113% |
| 20240909 | 1,274 | 1,300 | 1,274 | 1,300 | 38,300 | -22 | 98% | 102% | 131% | ▼ | 105% | 107% | 112% | 93% | 110% |
| 20240910 | 1,300 | 1,363 | 1,289 | 1,359 | 105,900 | 59 | 105% | 105% | 277% | ▲ | 101% | 110% | 109% | 97% | 115% |
| 20240911 | 1,337 | 1,381 | 1,322 | 1,352 | 58,100 | -7 | 99% | 101% | 55% | ▼ | 102% | 107% | 106% | 96% | 105% |
| 20240912 | 1,378 | 1,412 | 1,362 | 1,400 | 57,100 | 48 | 104% | 102% | 98% | ▲ | 97% | 107% | 104% | 100% | 109% |
| 20240913 | 1,400 | 1,404 | 1,346 | 1,352 | 34,500 | -48 | 97% | 97% | 60% | ▼ | 103% | 110% | 108% | 96% | 105% |
| 20240917 | 1,354 | 1,398 | 1,347 | 1,388 | 193,500 | 36 | 103% | 103% | 561% | ▲ | 106% | 100% | 105% | 99% | 108% |
| 20240918 | 1,390 | 1,479 | 1,390 | 1,470 | 104,400 | 82 | 106% | 106% | 54% | ▲▲ | 99% | 95% | 100% | 100% | 115% |
| 20240919 | 1,468 | 1,488 | 1,431 | 1,460 | 33,400 | -10 | 99% | 99% | 32% | ▼ | 101% | 95% | 100% | 99% | 114% |
| 20240920 | 1,470 | 1,497 | 1,470 | 1,491 | 22,100 | 31 | 102% | 101% | 66% | ▲ | 93% | 93% | 98% | 100% | 116% |
| 20240924 | 1,491 | 1,491 | 1,389 | 1,389 | 43,600 | -102 | 93% | 93% | 197% | ▼ | 99% | 102% | 106% | 93% | 108% |
| 20240925 | 1,380 | 1,397 | 1,359 | 1,370 | 25,600 | -19 | 99% | 99% | 59% | ▼▼ | 102% | 105% | 107% | 92% | 107% |
| 20240926 | 1,370 | 1,395 | 1,370 | 1,395 | 15,600 | 25 | 102% | 102% | 61% | ▲ | 99% | 104% | 105% | 94% | 109% |
| 20240927 | 1,399 | 1,399 | 1,371 | 1,383 | 17,100 | -12 | 99% | 99% | 110% | ▼ | 103% | 108% | 108% | 93% | 108% |
| 20240930 | 1,353 | 1,403 | 1,329 | 1,392 | 29,100 | 9 | 101% | 103% | 170% | ▲ | 101% | 104% | 105% | 93% | 109% |
| 20241001 | 1,400 | 1,440 | 1,395 | 1,411 | 30,300 | 19 | 101% | 101% | 104% | ▲▲ | 102% | 102% | 104% | 95% | 110% |
| 20241002 | 1,411 | 1,465 | 1,411 | 1,445 | 25,200 | 34 | 102% | 102% | 83% | ▲▲▲ | 101% | 99% | 100% | 97% | 113% |
| 20241003 | 1,445 | 1,473 | 1,445 | 1,456 | 8,500 | 11 | 101% | 101% | 34% | ▲▲▲▲ | 100% | 98% | 100% | 98% | 114% |
| 20241004 | 1,456 | 1,471 | 1,431 | 1,449 | 17,400 | -7 | 100% | 100% | 205% | ▼ | 99% | 99% | 99% | 97% | 113% |
| 20241007 | 1,451 | 1,477 | 1,441 | 1,441 | 20,000 | -8 | 99% | 99% | 115% | ▼▼ | 99% | 101% | 0% | 97% | 111% |
| 20241008 | 1,433 | 1,451 | 1,425 | 1,425 | 17,200 | -16 | 99% | 99% | 86% | ▼▼▼ | 99% | 100% | 0% | 96% | 110% |
| 20241009 | 1,436 | 1,437 | 1,418 | 1,428 | 10,500 | 3 | 100% | 99% | 61% | ▲ | 98% | 102% | 0% | 96% | 106% |
| 20241010 | 1,428 | 1,428 | 1,387 | 1,404 | 22,200 | -24 | 98% | 98% | 211% | ▼ | 103% | 104% | 0% | 94% | 104% |
| 20241011 | 1,404 | 1,456 | 1,404 | 1,443 | 25,300 | 39 | 103% | 103% | 114% | ▲ | 100% | 101% | 0% | 97% | 107% |
| 20241015 | 1,435 | 1,445 | 1,414 | 1,433 | 7,000 | -10 | 99% | 100% | 28% | ▼ | 101% | 102% | 0% | 96% | 106% |
| 20241016 | 1,415 | 1,437 | 1,415 | 1,426 | 5,100 | -7 | 100% | 101% | 73% | ▼▼ | 103% | 100% | 0% | 96% | 104% |
| 20241017 | 1,426 | 1,480 | 1,426 | 1,463 | 18,900 | 37 | 103% | 103% | 371% | ▲ | 99% | 0% | 0% | 98% | 107% |
| 20241018 | 1,468 | 1,468 | 1,431 | 1,447 | 10,600 | -16 | 99% | 99% | 56% | ▼ | 100% | 0% | 0% | 97% | 106% |
| 20241021 | 1,447 | 1,450 | 1,432 | 1,450 | 4,600 | 3 | 100% | 100% | 43% | ▲ | 99% | 0% | 0% | 97% | 106% |
| 20241022 | 1,450 | 1,450 | 1,430 | 1,431 | 8,500 | -19 | 99% | 99% | 185% | ▼ | % | % | % | 98% | 104% |
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 | 400 | 462,800 | 400 | 434,400 | 0 | 28,400 |
| 2024-10-11 | 400 | 467,000 | 400 | 437,000 | 0 | 30,000 |
| 2024-10-04 | 400 | 478,800 | 400 | 447,500 | 0 | 31,300 |
| 2024-09-27 | 400 | 486,500 | 400 | 450,700 | 0 | 35,800 |
| 2024-09-20 | 400 | 482,500 | 400 | 447,800 | 0 | 34,700 |
| 2024-09-13 | 400 | 385,800 | 400 | 348,100 | 0 | 37,700 |
| 2024-09-06 | 400 | 384,400 | 400 | 344,200 | 0 | 40,200 |
| 2024-08-30 | 400 | 383,000 | 400 | 344,300 | 0 | 38,700 |
| 2024-08-23 | 400 | 376,600 | 400 | 339,600 | 0 | 37,000 |
| 2024-08-16 | 400 | 381,800 | 400 | 345,300 | 0 | 36,500 |
| 2024-08-09 | 400 | 365,900 | 400 | 334,000 | 0 | 31,900 |
| 2024-08-02 | 400 | 378,600 | 400 | 342,100 | 0 | 36,500 |
| 2024-07-26 | 400 | 392,800 | 400 | 348,100 | 0 | 44,700 |
| 2024-07-19 | 400 | 410,200 | 400 | 350,100 | 0 | 60,100 |
| 2024-07-12 | 400 | 425,400 | 400 | 364,300 | 0 | 61,100 |
| 2024-07-05 | 400 | 428,500 | 400 | 363,800 | 0 | 64,700 |
| 2024-06-28 | 400 | 470,600 | 400 | 408,800 | 0 | 61,800 |
| 2024-06-21 | 400 | 479,700 | 400 | 416,200 | 0 | 63,500 |
| 2024-06-14 | 400 | 477,700 | 400 | 414,400 | 0 | 63,300 |
| 2024-06-07 | 400 | 477,400 | 400 | 413,900 | 0 | 63,500 |
| 2024-05-31 | 400 | 483,600 | 400 | 418,900 | 0 | 64,700 |
| 2024-05-24 | 400 | 474,800 | 400 | 413,100 | 0 | 61,700 |
| 2024-05-17 | 400 | 475,200 | 400 | 412,700 | 0 | 62,500 |
| 2024-05-10 | 400 | 574,500 | 400 | 512,700 | 0 | 61,800 |
| 2024-05-02 | 400 | 574,200 | 400 | 512,200 | 0 | 62,000 |
| 2024-04-26 | 400 | 573,200 | 400 | 511,500 | 0 | 61,700 |
| 2024-04-19 | 400 | 565,500 | 400 | 506,900 | 0 | 58,600 |
| 2024-04-12 | 400 | 556,800 | 400 | 502,000 | 0 | 54,800 |
| 2024-04-05 | 400 | 555,900 | 400 | 501,700 | 0 | 54,200 |
| 2024-03-29 | 400 | 558,600 | 400 | 503,000 | 0 | 55,600 |
| 2024-03-22 | 400 | 555,300 | 400 | 496,900 | 0 | 58,400 |
| 2024-03-15 | 400 | 456,500 | 400 | 401,900 | 0 | 54,600 |
| 2024-03-08 | 400 | 462,500 | 400 | 399,000 | 0 | 63,500 |
| 2024-03-01 | 400 | 465,200 | 400 | 401,800 | 0 | 63,400 |
| 2024-02-22 | 400 | 463,700 | 400 | 394,700 | 0 | 69,000 |
| 2024-02-16 | 400 | 452,000 | 400 | 397,600 | 0 | 54,400 |
| 2024-02-09 | 400 | 462,100 | 400 | 415,000 | 0 | 47,100 |
| 2024-02-02 | 400 | 456,200 | 400 | 419,400 | 0 | 36,800 |
| 2024-01-26 | 400 | 461,800 | 400 | 426,800 | 0 | 35,000 |
| 2024-01-19 | 400 | 452,600 | 400 | 425,700 | 0 | 26,900 |
| 2024-01-12 | 400 | 451,800 | 400 | 424,600 | 0 | 27,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:00 | ビーグリー | 自己株式の取得状況に関するお知らせ |
| 20240926 | 15:00 | ビーグリー | 完全子会社間の吸収合併に関するお知らせ |
| 20240926 | 15:00 | ビーグリー | 取締役の辞任に関するお知らせ |
| 20240926 | 17:00 | ビーグリー | （訂正）「完全子会社間の吸収合併に関するお知らせ」の一部訂正について |
| 20240902 | 15:00 | ビーグリー | 自己株式の取得状況に関するお知らせ |
| 20240814 | 15:00 | ビーグリー | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240814 | 15:00 | ビーグリー | 2024年12月期 第２四半期決算説明会資料 |
| 20240814 | 15:00 | ビーグリー | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240527 | 15:00 | ビーグリー | 新株予約権（税制適格ストック・オプション）の発行内容確定に関するお知らせ |
| 20240515 | 15:00 | ビーグリー | 2024年12月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240515 | 15:00 | ビーグリー | 2024年12月期 第１四半期決算補足資料 |
| 20240426 | 15:00 | ビーグリー | 新株予約権（税制適格ストック・オプション）の発行に関するお知らせ |
| 20240426 | 15:00 | ビーグリー | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240328 | 15:00 | ビーグリー | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240308 | 15:00 | ビーグリー | 支配株主等に関する事項について |
| 20240214 | 15:00 | ビーグリー | 2023年12月期 決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | ビーグリー | 2023年12月期 決算説明会資料 |
| 20240214 | 15:00 | ビーグリー | 個別業績の前期実績値との差異に関するお知らせ |
| 20240214 | 15:00 | ビーグリー | 剰余金の配当に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3981 | 1 | 株式会社ビーグリー | 2024-10-23 09:24:44 |
| 3981 | 2 | 株主総会 | I R | 株式会社ビーグリー | 2024-06-18 12:12:05 |
| 3981 | 2 | お知らせ | IRライブラリ | 株式会社ビーグリー | 2024-06-18 12:12:03 |
| 3981 | 2 | 適時開示 | IRライブラリ | 株式会社ビーグリー | 2024-06-18 12:12:02 |
| 3981 | 2 | 決算説明資料 | IRライブラリ | 株式会社ビーグリー | 2024-06-18 12:12:01 |
| 3981 | 2 | 2017 | IRニュース | 株式会社ビーグリー | 2024-06-18 12:12:00 |
| 3981 | 2 | 2018 | IRニュース | 株式会社ビーグリー | 2024-06-18 12:11:59 |
| 3981 | 2 | 2019 | IRニュース | 株式会社ビーグリー | 2024-06-18 12:11:57 |
| 3981 | 2 | 2020 | IRニュース | 株式会社ビーグリー | 2024-06-18 12:11:56 |
| 3981 | 2 | 2021 | IRニュース | 株式会社ビーグリー | 2024-06-18 12:11:55 |