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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250120 | 2,785 | 2,793 | 2,740 | 2,762 | 19,700 | -23 | 99% | 99% | 134% | ▼▼ | 100% | 102% | 105% | 87% | 100% |
20250121 | 2,764 | 2,783 | 2,740 | 2,756 | 7,700 | -6 | 100% | 100% | 39% | ▼▼▼ | 102% | 102% | 106% | 86% | 100% |
20250122 | 2,756 | 2,807 | 2,756 | 2,804 | 9,800 | 48 | 102% | 102% | 127% | ▲ | 99% | 102% | 104% | 88% | 102% |
20250123 | 2,800 | 2,812 | 2,763 | 2,770 | 5,200 | -34 | 99% | 99% | 53% | ▼ | 102% | 103% | 105% | 87% | 101% |
20250124 | 2,764 | 2,830 | 2,763 | 2,815 | 13,400 | 45 | 102% | 102% | 258% | ▲ | 98% | 99% | 102% | 88% | 102% |
20250127 | 2,855 | 2,875 | 2,801 | 2,801 | 12,300 | -14 | 100% | 98% | 92% | ▼ | 101% | 101% | 105% | 88% | 102% |
20250128 | 2,780 | 2,829 | 2,771 | 2,799 | 13,100 | -2 | 100% | 101% | 107% | ▼▼ | 102% | 100% | 103% | 88% | 102% |
20250129 | 2,810 | 2,900 | 2,810 | 2,853 | 13,800 | 54 | 102% | 102% | 105% | ▲ | 99% | 98% | 101% | 89% | 104% |
20250130 | 2,860 | 2,900 | 2,831 | 2,837 | 7,500 | -16 | 99% | 99% | 54% | ▼ | 99% | 100% | 102% | 89% | 103% |
20250131 | 2,831 | 2,835 | 2,800 | 2,810 | 7,800 | -27 | 99% | 99% | 104% | ▼▼ | 99% | 101% | 102% | 88% | 102% |
20250203 | 2,810 | 2,849 | 2,762 | 2,776 | 6,200 | -34 | 99% | 99% | 79% | ▼▼▼ | 101% | 104% | 101% | 87% | 101% |
20250204 | 2,786 | 2,812 | 2,786 | 2,800 | 2,000 | 24 | 101% | 101% | 32% | ▲ | 100% | 104% | 101% | 90% | 102% |
20250205 | 2,789 | 2,820 | 2,789 | 2,800 | 1,900 | 0 | 100% | 100% | 95% | -- | 101% | 104% | 100% | 91% | 102% |
20250206 | 2,800 | 2,849 | 2,800 | 2,825 | 6,700 | 25 | 101% | 101% | 353% | ▲ | 100% | 103% | 99% | 92% | 103% |
20250207 | 2,825 | 2,850 | 2,825 | 2,836 | 1,200 | 11 | 100% | 100% | 18% | ▲▲ | 102% | 102% | 98% | 93% | 103% |
20250210 | 2,831 | 2,900 | 2,830 | 2,890 | 6,900 | 54 | 102% | 102% | 575% | ▲▲▲ | 99% | 100% | 95% | 94% | 105% |
20250212 | 2,890 | 2,895 | 2,860 | 2,866 | 3,500 | -24 | 99% | 99% | 51% | ▼ | 102% | 100% | 96% | 99% | 104% |
20250213 | 2,857 | 2,908 | 2,820 | 2,908 | 9,200 | 42 | 101% | 102% | 263% | ▲ | 100% | 98% | 93% | 100% | 106% |
20250214 | 2,885 | 2,930 | 2,837 | 2,887 | 6,900 | -21 | 99% | 100% | 75% | ▼ | 99% | 97% | 92% | 99% | 105% |
20250217 | 2,898 | 2,920 | 2,882 | 2,882 | 2,000 | -5 | 100% | 99% | 29% | ▼▼ | 100% | 97% | 93% | 99% | 105% |
20250218 | 2,864 | 2,900 | 2,860 | 2,867 | 1,300 | -15 | 99% | 100% | 65% | ▼▼▼ | 98% | 98% | 92% | 99% | 104% |
20250219 | 2,857 | 2,857 | 2,811 | 2,811 | 6,800 | -56 | 98% | 98% | 523% | ▼▼▼▼ | 100% | 99% | 94% | 97% | 101% |
20250220 | 2,810 | 2,820 | 2,791 | 2,820 | 4,900 | 9 | 100% | 100% | 72% | ▲ | 100% | 99% | 95% | 97% | 102% |
20250225 | 2,774 | 2,800 | 2,749 | 2,776 | 2,700 | -44 | 98% | 100% | 55% | ▼ | 101% | 99% | 95% | 95% | 100% |
20250226 | 2,771 | 2,823 | 2,771 | 2,787 | 3,600 | 11 | 100% | 101% | 133% | ▲ | 100% | 97% | 97% | 96% | 100% |
20250227 | 2,778 | 2,812 | 2,778 | 2,786 | 14,100 | -1 | 100% | 100% | 392% | ▼ | 100% | 97% | 97% | 96% | 100% |
20250228 | 2,760 | 2,800 | 2,720 | 2,757 | 23,200 | -29 | 99% | 100% | 165% | ▼▼ | 99% | 95% | 96% | 95% | 100% |
20250303 | 2,795 | 2,828 | 2,733 | 2,755 | 21,200 | -2 | 100% | 99% | 91% | ▼▼▼ | 99% | 96% | 99% | 95% | 100% |
20250304 | 2,720 | 2,752 | 2,681 | 2,683 | 12,700 | -72 | 97% | 99% | 60% | ▼▼▼▼ | 100% | 96% | 100% | 92% | 100% |
20250305 | 2,682 | 2,684 | 2,611 | 2,675 | 21,200 | -8 | 100% | 100% | 167% | ▼▼▼▼▼ | 101% | 98% | 102% | 92% | 100% |
20250306 | 2,633 | 2,688 | 2,632 | 2,650 | 18,500 | -25 | 99% | 101% | 87% | ▼▼▼▼▼▼ | 99% | 99% | 102% | 91% | 100% |
20250307 | 2,626 | 2,653 | 2,600 | 2,603 | 16,200 | -47 | 98% | 99% | 88% | ▼▼▼▼▼▼▼ | 98% | 99% | 102% | 90% | 100% |
20250310 | 2,625 | 2,625 | 2,509 | 2,573 | 7,100 | -30 | 99% | 98% | 44% | ▼▼▼▼▼▼▼▼ | 100% | 104% | 106% | 88% | 100% |
20250311 | 2,540 | 2,590 | 2,480 | 2,540 | 24,700 | -33 | 99% | 100% | 348% | ▼▼▼▼▼▼▼▼▼ | 102% | 104% | 106% | 87% | 100% |
20250312 | 2,542 | 2,589 | 2,542 | 2,589 | 8,000 | 49 | 102% | 102% | 32% | ▲ | 99% | 102% | 102% | 89% | 102% |
20250313 | 2,589 | 2,601 | 2,561 | 2,571 | 3,500 | -18 | 99% | 99% | 44% | ▼ | 102% | 103% | 103% | 88% | 101% |
20250314 | 2,560 | 2,614 | 2,560 | 2,600 | 1,800 | 29 | 101% | 102% | 51% | ▲ | 100% | 100% | 100% | 89% | 102% |
20250317 | 2,645 | 2,675 | 2,617 | 2,635 | 4,700 | 35 | 101% | 100% | 261% | ▲▲ | 100% | 100% | 99% | 91% | 104% |
20250318 | 2,635 | 2,642 | 2,620 | 2,641 | 2,700 | 6 | 100% | 100% | 57% | ▲▲▲ | 100% | 100% | 98% | 92% | 104% |
20250319 | 2,641 | 2,647 | 2,630 | 2,631 | 700 | -10 | 100% | 100% | 26% | ▼ | 100% | 102% | 99% | 92% | 104% |
20250321 | 2,621 | 2,635 | 2,595 | 2,628 | 3,400 | -3 | 100% | 100% | 486% | ▼▼ | 100% | 102% | 99% | 93% | 103% |
20250324 | 2,628 | 2,638 | 2,588 | 2,638 | 4,500 | 10 | 100% | 100% | 132% | ▲ | 100% | 100% | 99% | 94% | 104% |
20250325 | 2,634 | 2,646 | 2,598 | 2,637 | 9,200 | -1 | 100% | 100% | 204% | ▼ | 101% | 100% | 99% | 95% | 104% |
20250326 | 2,622 | 2,643 | 2,622 | 2,643 | 1,700 | 6 | 100% | 101% | 18% | ▲ | 103% | 101% | 100% | 95% | 104% |
20250327 | 2,612 | 2,683 | 2,612 | 2,683 | 1,000 | 40 | 102% | 103% | 59% | ▲▲ | 100% | 99% | 98% | 96% | 106% |
20250328 | 2,641 | 2,682 | 2,635 | 2,635 | 7,600 | -48 | 98% | 100% | 760% | ▼ | 98% | 96% | 90% | 96% | 104% |
20250331 | 2,642 | 2,642 | 2,581 | 2,600 | 8,000 | -35 | 99% | 98% | 105% | ▼▼ | 101% | 92% | 90% | 94% | 102% |
20250401 | 2,600 | 2,632 | 2,600 | 2,632 | 1,600 | 32 | 101% | 101% | 20% | ▲ | 100% | 86% | 90% | 98% | 104% |
20250402 | 2,602 | 2,633 | 2,602 | 2,603 | 3,600 | -29 | 99% | 100% | 225% | ▼ | 101% | 89% | 94% | 97% | 102% |
20250403 | 2,503 | 2,559 | 2,489 | 2,525 | 13,800 | -78 | 97% | 101% | 383% | ▼▼ | 97% | 97% | 0% | 94% | 100% |
20250404 | 2,467 | 2,471 | 2,301 | 2,399 | 35,400 | -126 | 95% | 97% | 257% | ▼▼▼ | 102% | 118% | 0% | 89% | 100% |
20250408 | 2,208 | 2,334 | 2,208 | 2,247 | 9,400 | -152 | 94% | 102% | 27% | ▼▼▼▼ | 98% | 119% | 0% | 84% | 100% |
20250409 | 2,187 | 2,199 | 2,138 | 2,151 | 33,200 | -96 | 96% | 98% | 353% | ▼▼▼▼▼ | 96% | 102% | 0% | 80% | 100% |
20250410 | 2,330 | 2,330 | 2,232 | 2,232 | 13,600 | 81 | 104% | 96% | 41% | ▲ | 110% | 106% | 0% | 83% | 104% |
20250411 | 2,182 | 2,405 | 2,182 | 2,394 | 29,300 | 162 | 107% | 110% | 215% | ▲▲ | 105% | 95% | 0% | 89% | 111% |
20250414 | 2,469 | 2,661 | 2,442 | 2,600 | 59,200 | 206 | 109% | 105% | 202% | ▲▲▲ | 100% | 99% | 0% | 97% | 121% |
20250415 | 2,382 | 2,400 | 2,337 | 2,371 | 44,900 | -229 | 91% | 100% | 76% | ▼ | 98% | 0% | 0% | 88% | 110% |
20250416 | 2,357 | 2,370 | 2,301 | 2,305 | 14,000 | -66 | 97% | 98% | 31% | ▼▼ | 101% | 0% | 0% | 86% | 107% |
20250417 | 2,300 | 2,343 | 2,300 | 2,312 | 10,700 | 7 | 100% | 101% | 76% | ▲ | 102% | 0% | 0% | 86% | 107% |
20250418 | 2,312 | 2,372 | 2,312 | 2,349 | 9,900 | 37 | 102% | 102% | 93% | ▲▲ | % | % | % | 88% | 109% |
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 |
---|---|---|---|---|---|---|
2025-04-11 | 0 | 153,600 | 0 | 65,300 | 0 | 88,300 |
2025-04-04 | 0 | 156,200 | 0 | 62,100 | 0 | 94,100 |
2025-03-28 | 0 | 142,300 | 0 | 50,800 | 0 | 91,500 |
2025-03-21 | 0 | 142,100 | 0 | 51,600 | 0 | 90,500 |
2025-03-14 | 0 | 138,700 | 0 | 50,100 | 0 | 88,600 |
2025-03-07 | 0 | 137,100 | 0 | 49,000 | 0 | 88,100 |
2025-02-28 | 0 | 105,300 | 0 | 40,200 | 0 | 65,100 |
2025-02-21 | 0 | 105,000 | 0 | 38,500 | 0 | 66,500 |
2025-02-14 | 0 | 105,400 | 0 | 38,400 | 0 | 67,000 |
2025-02-07 | 0 | 109,000 | 0 | 39,500 | 0 | 69,500 |
2025-01-31 | 0 | 123,800 | 0 | 43,300 | 0 | 80,500 |
2025-01-24 | 0 | 128,200 | 0 | 42,800 | 0 | 85,400 |
2025-01-17 | 0 | 129,500 | 0 | 42,100 | 0 | 87,400 |
2025-01-10 | 0 | 121,500 | 0 | 39,700 | 0 | 81,800 |
2024-12-27 | 0 | 111,200 | 0 | 40,400 | 0 | 70,800 |
2024-12-20 | 0 | 110,200 | 0 | 40,100 | 0 | 70,100 |
2024-12-13 | 0 | 112,100 | 0 | 41,200 | 0 | 70,900 |
2024-12-06 | 0 | 114,600 | 0 | 44,400 | 0 | 70,200 |
2024-11-29 | 0 | 106,900 | 0 | 47,900 | 0 | 59,000 |
2024-11-22 | 0 | 102,500 | 0 | 48,500 | 0 | 54,000 |
2024-11-15 | 0 | 98,400 | 0 | 49,100 | 0 | 49,300 |
2024-11-08 | 0 | 87,900 | 0 | 46,900 | 0 | 41,000 |
2024-11-01 | 0 | 83,100 | 0 | 44,600 | 0 | 38,500 |
2024-10-25 | 0 | 83,300 | 0 | 44,000 | 0 | 39,300 |
2024-10-18 | 0 | 83,300 | 0 | 47,200 | 0 | 36,100 |
2024-10-11 | 0 | 81,700 | 0 | 49,500 | 0 | 32,200 |
2024-10-04 | 0 | 85,000 | 0 | 49,100 | 0 | 35,900 |
2024-09-27 | 0 | 90,200 | 0 | 54,200 | 0 | 36,000 |
2024-09-20 | 0 | 88,200 | 0 | 51,400 | 0 | 36,800 |
2024-09-13 | 0 | 93,600 | 0 | 54,000 | 0 | 39,600 |
2024-09-06 | 0 | 90,400 | 0 | 55,300 | 0 | 35,100 |
2024-08-30 | 0 | 84,700 | 0 | 52,300 | 0 | 32,400 |
2024-08-23 | 0 | 84,800 | 0 | 51,400 | 0 | 33,400 |
2024-08-16 | 0 | 84,400 | 0 | 50,100 | 0 | 34,300 |
2024-08-09 | 0 | 89,800 | 0 | 53,000 | 0 | 36,800 |
2024-08-02 | 0 | 100,900 | 0 | 60,200 | 0 | 40,700 |
2024-07-26 | 0 | 109,800 | 0 | 58,700 | 0 | 51,100 |
2024-07-19 | 0 | 118,800 | 0 | 56,700 | 0 | 62,100 |
2024-07-12 | 100 | 126,800 | 100 | 57,100 | 0 | 69,700 |
2024-07-05 | 0 | 114,200 | 0 | 55,800 | 0 | 58,400 |
2024-06-28 | 0 | 116,400 | 0 | 54,600 | 0 | 61,800 |
2024-06-21 | 0 | 116,000 | 0 | 53,500 | 0 | 62,500 |
2024-06-14 | 0 | 121,700 | 0 | 55,500 | 0 | 66,200 |
2024-06-07 | 0 | 123,500 | 0 | 55,300 | 0 | 68,200 |
2024-05-31 | 0 | 121,200 | 0 | 47,200 | 0 | 74,000 |
2024-05-24 | 0 | 117,600 | 0 | 48,000 | 0 | 69,600 |
2024-05-17 | 0 | 113,300 | 0 | 43,600 | 0 | 69,700 |
2024-05-10 | 0 | 112,200 | 0 | 44,500 | 0 | 67,700 |
2024-05-02 | 0 | 116,300 | 0 | 46,600 | 0 | 69,700 |
2024-04-26 | 0 | 116,800 | 0 | 46,900 | 0 | 69,900 |
2024-04-19 | 0 | 109,900 | 0 | 45,300 | 0 | 64,600 |
2024-04-12 | 0 | 68,600 | 0 | 34,200 | 0 | 34,400 |
2024-04-05 | 0 | 65,000 | 0 | 34,300 | 0 | 30,700 |
2024-03-29 | 100 | 62,700 | 100 | 34,800 | 0 | 27,900 |
2024-03-22 | 100 | 60,400 | 100 | 36,200 | 0 | 24,200 |
2024-03-15 | 100 | 60,000 | 100 | 36,900 | 0 | 23,100 |
2024-03-08 | 100 | 58,300 | 100 | 34,700 | 0 | 23,600 |
2024-03-01 | 100 | 60,700 | 100 | 37,100 | 0 | 23,600 |
2024-02-22 | 0 | 68,300 | 0 | 39,300 | 0 | 29,000 |
2024-02-16 | 0 | 66,700 | 0 | 37,900 | 0 | 28,800 |
2024-02-09 | 0 | 65,700 | 0 | 37,200 | 0 | 28,500 |
2024-02-02 | 0 | 59,600 | 0 | 32,700 | 0 | 26,900 |
2024-01-26 | 0 | 62,200 | 0 | 30,500 | 0 | 31,700 |
2024-01-19 | 0 | 63,300 | 0 | 31,200 | 0 | 32,100 |
2024-01-12 | 0 | 57,700 | 0 | 21,100 | 0 | 36,600 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-06 | みずほ証券株式会社 | 0 | 0.00% | ▼ | -33,200 | 3,105 | 3,245 | 3,105 | 3,190 | 23,500 |
2024-12-30 | みずほ証券株式会社 | 33,200 | 1.49% | ▲ | 3,400 | 3,030 | 3,055 | 2,985 | 3,040 | 7,200 |
2024-12-26 | みずほ証券株式会社 | 29,800 | 1.33% | ▲ | 1,500 | 2,988 | 3,010 | 2,951 | 2,974 | 6,300 |
2024-12-24 | みずほ証券株式会社 | 28,300 | 1.27% | ▲ | 2,700 | 2,930 | 2,975 | 2,915 | 2,945 | 11,500 |
2024-12-23 | みずほ証券株式会社 | 25,600 | 1.15% | ▲ | 3,300 | 2,850 | 2,915 | 2,850 | 2,880 | 7,800 |
2024-12-18 | みずほ証券株式会社 | 22,300 | 1.00% | ▲ | 2,100 | 2,817 | 2,870 | 2,811 | 2,841 | 8,300 |
2024-12-13 | みずほ証券株式会社 | 20,200 | 0.90% | ▲ | 1,600 | 2,824 | 2,824 | 2,774 | 2,805 | 3,200 |
2024-12-06 | みずほ証券株式会社 | 18,600 | 0.83% | ▲ | 2,900 | 2,807 | 2,830 | 2,789 | 2,807 | 9,100 |
2024-11-25 | みずほ証券株式会社 | 15,700 | 0.70% | ▲ | 2,100 | 2,830 | 2,890 | 2,830 | 2,885 | 7,100 |
2024-11-20 | みずほ証券株式会社 | 13,600 | 0.61% | ▲ | 2,000 | 2,860 | 2,880 | 2,819 | 2,842 | 3,500 |
2024-11-12 | みずほ証券株式会社 | 11,600 | 0.52% | ▲ | 2,954 | 2,990 | 2,930 | 2,946 | 3,600 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250414 | 15:30 | G-BeeX | 2025年2月期 決算短信〔日本基準〕(非連結) |
20250414 | 15:30 | G-BeeX | 2025年2月期 通期決算説明資料 |
20250414 | 15:30 | G-BeeX | 連結決算への移行に伴う連結業績予想の公表に関するお知らせ |
20250324 | 15:30 | G-BeeX | 株式会社スカイ365の株式の取得(子会社化)に関するお知らせ |
20250114 | 15:30 | G-BeeX | 2025年2月期 第3四半期決算短信〔日本基準〕(非連結) |
20250114 | 15:30 | G-BeeX | 2025年2月期 第3四半期決算説明資料 |
20241015 | 15:00 | G-BeeX | 2025年2月期 第2四半期(中間期)決算説明資料 |
20241015 | 15:00 | G-BeeX | 2025年2月期 第2四半期(中間期)決算短信〔日本基準〕(非連結) |
20240712 | 15:00 | G-BeeX | 2025年2月期 第1四半期決算短信〔日本基準〕(非連結) |
20240712 | 15:00 | G-BeeX | 2025年2月期 第1四半期決算説明資料 |
20240530 | 15:00 | G-BeeX | 支配株主等に関する事項について |
20240520 | 15:30 | G-BeeX | 上場維持基準の適合に向けた計画書に基づく進捗状況について |
20240430 | 15:00 | G-BeeX | 事業計画及び成長可能性に関する事項 |
20240412 | 15:00 | G-BeeX | 2024年2月期 決算短信〔日本基準〕(非連結) |
20240412 | 15:00 | G-BeeX | 2024年2月期 通期決算説明資料 |
20240115 | 15:00 | G-BeeX | 2024年2月期 第3四半期決算短信〔日本基準〕(非連結) |
20240115 | 15:00 | G-BeeX | 2024年2月期 第3四半期決算説明資料 |
20240115 | 15:00 | G-BeeX | 2024年2月期 通期業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4270 | 1 | 株式会社BeeX | 基幹システムのクラウド移行をお手伝いします | 2025-04-19 23:27:44 |
4270 | 2 | 免責事項|基幹システムのクラウド移行・構築・導入支援のBeeX | 2024-06-19 14:53:45 |
4270 | 2 | 電子公告|基幹システムのクラウド移行・構築・導入支援のBeeX | 2024-06-19 14:53:43 |
4270 | 2 | IRお問い合わせ|基幹システムのクラウド移行・構築・導入支援のBeeX | 2024-06-19 14:53:42 |
4270 | 2 | よくあるご質問|基幹システムのクラウド移行・構築・導入支援のBeeX | 2024-06-19 14:53:40 |
4270 | 2 | 個人投資家の皆様へ|基幹システムのクラウド移行・構築・導入支援のBeeX | 2024-06-19 14:53:39 |
4270 | 2 | IRカレンダー|基幹システムのクラウド移行・構築・導入支援のBeeX | 2024-06-19 14:53:37 |
4270 | 2 | 財務ハイライト|基幹システムのクラウド移行・構築・導入支援のBeeX | 2024-06-19 14:53:35 |
4270 | 2 | 株主総会|基幹システムのクラウド移行・構築・導入支援のBeeX | 2024-06-19 14:53:33 |
4270 | 2 | 株式情報|基幹システムのクラウド移行・構築・導入支援のBeeX | 2024-06-19 14:53:32 |