| 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 | 949 | 950 | 940 | 940 | 17,700 | -8 | 99% | 99% | 268% | ▼▼▼ | 101% | 100% | 97% | 97% | 100% |
| 20240726 | 941 | 951 | 941 | 950 | 5,400 | 10 | 101% | 101% | 31% | ▲ | 100% | 97% | 96% | 98% | 101% |
| 20240729 | 950 | 952 | 945 | 952 | 7,700 | 2 | 100% | 100% | 143% | ▲▲ | 98% | 95% | 97% | 99% | 101% |
| 20240730 | 948 | 952 | 925 | 925 | 57,000 | -27 | 97% | 98% | 740% | ▼ | 101% | 92% | 97% | 96% | 100% |
| 20240731 | 931 | 941 | 928 | 941 | 7,800 | 16 | 102% | 101% | 14% | ▲ | 99% | 92% | 97% | 98% | 102% |
| 20240801 | 932 | 941 | 914 | 923 | 21,000 | -18 | 98% | 99% | 269% | ▼ | 99% | 96% | 99% | 96% | 100% |
| 20240802 | 910 | 915 | 900 | 900 | 28,700 | -23 | 98% | 99% | 137% | ▼▼ | 91% | 102% | 103% | 93% | 100% |
| 20240805 | 877 | 880 | 800 | 801 | 70,500 | -99 | 89% | 91% | 246% | ▼▼▼ | 105% | 111% | 111% | 83% | 100% |
| 20240806 | 816 | 868 | 816 | 857 | 22,000 | 56 | 107% | 105% | 31% | ▲ | 100% | 108% | 106% | 89% | 107% |
| 20240807 | 851 | 881 | 851 | 852 | 13,000 | -5 | 99% | 100% | 59% | ▼ | 101% | 106% | 104% | 88% | 106% |
| 20240808 | 867 | 899 | 852 | 875 | 13,300 | 23 | 103% | 101% | 102% | ▲ | 98% | 99% | 100% | 91% | 109% |
| 20240809 | 905 | 910 | 885 | 891 | 23,800 | 16 | 102% | 98% | 179% | ▲▲ | 102% | 101% | 101% | 92% | 111% |
| 20240813 | 890 | 917 | 888 | 904 | 23,000 | 13 | 101% | 102% | 97% | ▲▲▲ | 101% | 100% | 100% | 94% | 113% |
| 20240814 | 902 | 919 | 900 | 915 | 22,500 | 11 | 101% | 101% | 98% | ▲▲▲▲ | 96% | 98% | 98% | 95% | 114% |
| 20240815 | 920 | 923 | 879 | 886 | 45,100 | -29 | 97% | 96% | 200% | ▼ | 99% | 100% | 100% | 92% | 111% |
| 20240816 | 901 | 901 | 880 | 896 | 26,700 | 10 | 101% | 99% | 59% | ▲ | 99% | 100% | 100% | 93% | 112% |
| 20240819 | 896 | 900 | 888 | 891 | 10,500 | -5 | 99% | 99% | 39% | ▼ | 101% | 101% | 100% | 93% | 111% |
| 20240820 | 893 | 903 | 893 | 898 | 9,200 | 7 | 101% | 101% | 88% | ▲ | 99% | 101% | 99% | 94% | 112% |
| 20240821 | 898 | 903 | 893 | 893 | 7,200 | -5 | 99% | 99% | 78% | ▼ | 101% | 101% | 99% | 94% | 111% |
| 20240822 | 893 | 898 | 893 | 898 | 3,800 | 5 | 101% | 101% | 53% | ▲ | 100% | 100% | 98% | 94% | 112% |
| 20240823 | 898 | 899 | 894 | 898 | 1,900 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 98% | 94% | 112% |
| 20240826 | 899 | 905 | 898 | 898 | 7,900 | 0 | 100% | 100% | 416% | -- | 100% | 100% | 98% | 94% | 112% |
| 20240827 | 900 | 904 | 898 | 903 | 3,300 | 5 | 101% | 100% | 42% | ▲ | 100% | 99% | 98% | 96% | 113% |
| 20240828 | 903 | 903 | 895 | 900 | 3,600 | -3 | 100% | 100% | 109% | ▼ | 101% | 100% | 99% | 96% | 112% |
| 20240829 | 897 | 902 | 895 | 902 | 3,600 | 2 | 100% | 101% | 100% | ▲ | 100% | 98% | 99% | 98% | 113% |
| 20240830 | 901 | 903 | 896 | 899 | 6,400 | -3 | 100% | 100% | 178% | ▼ | 100% | 99% | 100% | 98% | 112% |
| 20240902 | 890 | 894 | 888 | 888 | 21,900 | -11 | 99% | 100% | 342% | ▼▼ | 101% | 99% | 100% | 97% | 111% |
| 20240903 | 888 | 894 | 888 | 893 | 3,500 | 5 | 101% | 101% | 16% | ▲ | 99% | 98% | 101% | 98% | 105% |
| 20240904 | 890 | 893 | 882 | 882 | 21,300 | -11 | 99% | 99% | 609% | ▼ | 100% | 98% | 103% | 96% | 104% |
| 20240905 | 885 | 893 | 883 | 885 | 9,900 | 3 | 100% | 100% | 46% | ▲ | 99% | 96% | 103% | 97% | 101% |
| 20240906 | 890 | 891 | 877 | 883 | 18,200 | -2 | 100% | 99% | 184% | ▼ | 100% | 98% | 104% | 97% | 100% |
| 20240909 | 877 | 881 | 864 | 876 | 17,000 | -7 | 99% | 100% | 93% | ▼▼ | 100% | 99% | 105% | 96% | 100% |
| 20240910 | 871 | 875 | 866 | 867 | 11,700 | -9 | 99% | 100% | 69% | ▼▼▼ | 99% | 100% | 106% | 95% | 100% |
| 20240911 | 867 | 870 | 852 | 854 | 28,000 | -13 | 99% | 99% | 239% | ▼▼▼▼ | 99% | 101% | 106% | 95% | 100% |
| 20240912 | 863 | 865 | 857 | 857 | 9,100 | 3 | 100% | 99% | 33% | ▲ | 100% | 102% | 107% | 95% | 100% |
| 20240913 | 858 | 865 | 858 | 862 | 5,000 | 5 | 101% | 100% | 55% | ▲▲ | 99% | 101% | 105% | 95% | 101% |
| 20240917 | 869 | 869 | 860 | 861 | 10,100 | -1 | 100% | 99% | 202% | ▼ | 100% | 101% | 105% | 95% | 101% |
| 20240918 | 868 | 876 | 863 | 869 | 15,400 | 8 | 101% | 100% | 152% | ▲ | 100% | 101% | 105% | 96% | 102% |
| 20240919 | 875 | 876 | 870 | 874 | 4,200 | 5 | 101% | 100% | 27% | ▲▲ | 100% | 101% | 104% | 97% | 102% |
| 20240920 | 877 | 879 | 873 | 874 | 5,200 | 0 | 100% | 100% | 124% | -- | 100% | 101% | 102% | 97% | 102% |
| 20240924 | 880 | 882 | 872 | 880 | 15,000 | 6 | 101% | 100% | 288% | ▲ | 100% | 102% | 101% | 97% | 103% |
| 20240925 | 876 | 888 | 876 | 877 | 9,900 | -3 | 100% | 100% | 66% | ▼ | 100% | 101% | 100% | 97% | 103% |
| 20240926 | 884 | 888 | 882 | 888 | 9,100 | 11 | 101% | 100% | 92% | ▲ | 100% | 101% | 99% | 98% | 104% |
| 20240927 | 888 | 895 | 888 | 888 | 18,500 | 0 | 100% | 100% | 203% | -- | 100% | 103% | 99% | 98% | 104% |
| 20240930 | 884 | 885 | 871 | 880 | 13,300 | -8 | 99% | 100% | 72% | ▼ | 101% | 104% | 99% | 98% | 103% |
| 20241001 | 880 | 894 | 880 | 892 | 12,500 | 12 | 101% | 101% | 94% | ▲ | 100% | 103% | 98% | 100% | 104% |
| 20241002 | 892 | 894 | 885 | 892 | 15,100 | 0 | 100% | 100% | 121% | -- | 100% | 100% | 98% | 100% | 104% |
| 20241003 | 894 | 905 | 889 | 898 | 25,300 | 6 | 101% | 100% | 168% | ▲ | 101% | 99% | 97% | 100% | 105% |
| 20241004 | 901 | 910 | 899 | 908 | 22,500 | 10 | 101% | 101% | 89% | ▲▲ | 101% | 98% | 95% | 100% | 106% |
| 20241007 | 905 | 915 | 905 | 915 | 14,900 | 7 | 101% | 101% | 66% | ▲▲▲ | 99% | 97% | 0% | 100% | 107% |
| 20241008 | 908 | 915 | 897 | 897 | 22,400 | -18 | 98% | 99% | 150% | ▼ | 98% | 97% | 0% | 98% | 105% |
| 20241009 | 903 | 904 | 887 | 888 | 18,800 | -9 | 99% | 98% | 84% | ▼▼ | 100% | 99% | 0% | 97% | 104% |
| 20241010 | 883 | 884 | 878 | 884 | 20,100 | -4 | 100% | 100% | 107% | ▼▼▼ | 100% | 99% | 0% | 97% | 104% |
| 20241011 | 884 | 885 | 880 | 880 | 10,700 | -4 | 100% | 100% | 53% | ▼▼▼▼ | 99% | 99% | 0% | 96% | 103% |
| 20241015 | 884 | 884 | 875 | 875 | 17,500 | -5 | 99% | 99% | 164% | ▼▼▼▼▼ | 100% | 100% | 0% | 96% | 102% |
| 20241016 | 874 | 879 | 871 | 875 | 15,500 | 0 | 100% | 100% | 89% | -- | 100% | 98% | 0% | 96% | 102% |
| 20241017 | 874 | 878 | 869 | 874 | 20,600 | -1 | 100% | 100% | 133% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20241018 | 875 | 875 | 867 | 871 | 18,300 | -3 | 100% | 100% | 89% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 875 | 875 | 867 | 872 | 13,800 | 1 | 100% | 100% | 75% | ▲ | 99% | 0% | 0% | 95% | 100% |
| 20241022 | 870 | 871 | 860 | 860 | 31,200 | -12 | 99% | 99% | 226% | ▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 47,000 | 0 | 14,600 | 0 | 32,400 |
| 2024-10-11 | 100 | 46,300 | 100 | 15,200 | 0 | 31,100 |
| 2024-10-04 | 0 | 45,600 | 0 | 15,000 | 0 | 30,600 |
| 2024-09-27 | 0 | 46,100 | 0 | 15,700 | 0 | 30,400 |
| 2024-09-20 | 0 | 50,000 | 0 | 16,200 | 0 | 33,800 |
| 2024-09-13 | 0 | 47,900 | 0 | 15,100 | 0 | 32,800 |
| 2024-09-06 | 0 | 48,100 | 0 | 14,800 | 0 | 33,300 |
| 2024-08-30 | 0 | 39,900 | 0 | 14,100 | 0 | 25,800 |
| 2024-08-23 | 100 | 39,000 | 100 | 14,000 | 0 | 25,000 |
| 2024-08-16 | 100 | 39,500 | 100 | 14,000 | 0 | 25,500 |
| 2024-08-09 | 0 | 33,400 | 0 | 13,700 | 0 | 19,700 |
| 2024-08-02 | 0 | 40,000 | 0 | 20,300 | 0 | 19,700 |
| 2024-07-26 | 0 | 38,200 | 0 | 21,100 | 0 | 17,100 |
| 2024-07-19 | 0 | 39,600 | 0 | 21,300 | 0 | 18,300 |
| 2024-07-12 | 0 | 42,400 | 0 | 21,500 | 0 | 20,900 |
| 2024-07-05 | 0 | 39,700 | 0 | 20,500 | 0 | 19,200 |
| 2024-06-28 | 0 | 37,900 | 0 | 21,400 | 0 | 16,500 |
| 2024-06-21 | 0 | 59,800 | 0 | 20,700 | 0 | 39,100 |
| 2024-06-14 | 0 | 60,900 | 0 | 21,000 | 0 | 39,900 |
| 2024-06-07 | 0 | 64,300 | 0 | 21,200 | 0 | 43,100 |
| 2024-05-31 | 0 | 64,700 | 0 | 21,500 | 0 | 43,200 |
| 2024-05-24 | 0 | 67,800 | 0 | 22,000 | 0 | 45,800 |
| 2024-05-17 | 0 | 65,600 | 0 | 22,500 | 0 | 43,100 |
| 2024-05-10 | 0 | 68,100 | 0 | 22,100 | 0 | 46,000 |
| 2024-05-02 | 0 | 69,500 | 0 | 21,300 | 0 | 48,200 |
| 2024-04-26 | 0 | 69,000 | 0 | 21,300 | 0 | 47,700 |
| 2024-04-19 | 0 | 68,800 | 0 | 20,700 | 0 | 48,100 |
| 2024-04-12 | 0 | 74,700 | 0 | 23,800 | 0 | 50,900 |
| 2024-04-05 | 0 | 64,300 | 0 | 22,500 | 0 | 41,800 |
| 2024-03-29 | 0 | 49,500 | 0 | 22,700 | 0 | 26,800 |
| 2024-03-22 | 0 | 52,600 | 0 | 23,000 | 0 | 29,600 |
| 2024-03-15 | 100 | 48,800 | 100 | 26,500 | 0 | 22,300 |
| 2024-03-08 | 100 | 51,000 | 100 | 27,100 | 0 | 23,900 |
| 2024-03-01 | 400 | 49,400 | 400 | 24,900 | 0 | 24,500 |
| 2024-02-22 | 400 | 48,800 | 400 | 26,300 | 0 | 22,500 |
| 2024-02-16 | 200 | 51,200 | 200 | 26,700 | 0 | 24,500 |
| 2024-02-09 | 0 | 60,500 | 0 | 31,100 | 0 | 29,400 |
| 2024-02-02 | 0 | 48,500 | 0 | 29,700 | 0 | 18,800 |
| 2024-01-26 | 0 | 46,800 | 0 | 27,300 | 0 | 19,500 |
| 2024-01-19 | 0 | 42,100 | 0 | 25,100 | 0 | 17,000 |
| 2024-01-12 | 0 | 43,000 | 0 | 25,100 | 0 | 17,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 15:00 | ＢＰカストロール | (訂正・数値データ訂正）「2024年12月期 第１四半期決算短信〔日本基準〕（非連結）」の一部訂正について |
| 20240814 | 15:00 | ＢＰカストロール | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20240814 | 15:00 | ＢＰカストロール | 2024年12月期第２四半期（中間期）個別業績予想と実績値との差異に関するお知らせ |
| 20240509 | 15:00 | ＢＰカストロール | 2024年12月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240329 | 15:45 | ＢＰカストロール | 支配株主等に関する事項について |