| 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 | 780 | 780 | 763 | 768 | 2,400 | -6 | 99% | 98% | 240% | ▼▼ | 100% | 99% | 92% | 96% | 101% |
| 20240925 | 764 | 768 | 761 | 767 | 4,000 | -1 | 100% | 100% | 167% | ▼▼▼ | 102% | 100% | 92% | 96% | 101% |
| 20240926 | 757 | 773 | 757 | 770 | 4,600 | 3 | 100% | 102% | 115% | ▲ | 98% | 95% | 90% | 96% | 101% |
| 20240927 | 775 | 775 | 762 | 762 | 800 | -8 | 99% | 98% | 17% | ▼ | 101% | 101% | 94% | 95% | 100% |
| 20240930 | 741 | 789 | 738 | 749 | 6,800 | -13 | 98% | 101% | 850% | ▼▼ | 100% | 98% | 90% | 94% | 100% |
| 20241001 | 763 | 764 | 758 | 760 | 1,500 | 11 | 101% | 100% | 22% | ▲ | 98% | 98% | 93% | 95% | 101% |
| 20241002 | 745 | 745 | 731 | 731 | 2,500 | -29 | 96% | 98% | 167% | ▼ | 101% | 99% | 94% | 91% | 100% |
| 20241003 | 735 | 739 | 735 | 739 | 5,900 | 8 | 101% | 101% | 236% | ▲ | 100% | 94% | 93% | 92% | 101% |
| 20241004 | 745 | 757 | 740 | 747 | 4,300 | 8 | 101% | 100% | 73% | ▲▲ | 98% | 92% | 92% | 93% | 102% |
| 20241007 | 747 | 757 | 715 | 733 | 10,300 | -14 | 98% | 98% | 240% | ▼ | 99% | 95% | 94% | 92% | 100% |
| 20241008 | 734 | 734 | 726 | 726 | 600 | -7 | 99% | 99% | 6% | ▼▼ | 98% | 97% | 96% | 91% | 100% |
| 20241009 | 718 | 723 | 700 | 703 | 5,800 | -23 | 97% | 98% | 967% | ▼▼▼ | 97% | 97% | 98% | 88% | 100% |
| 20241010 | 705 | 705 | 670 | 685 | 8,300 | -18 | 97% | 97% | 143% | ▼▼▼▼ | 100% | 98% | 101% | 86% | 100% |
| 20241011 | 681 | 700 | 680 | 684 | 4,100 | -1 | 100% | 100% | 49% | ▼▼▼▼▼ | 101% | 97% | 100% | 86% | 100% |
| 20241015 | 687 | 700 | 686 | 694 | 3,000 | 10 | 101% | 101% | 73% | ▲ | 98% | 95% | 102% | 87% | 101% |
| 20241016 | 698 | 698 | 678 | 685 | 1,100 | -9 | 99% | 98% | 37% | ▼ | 98% | 99% | 107% | 86% | 100% |
| 20241017 | 676 | 685 | 660 | 665 | 4,800 | -20 | 97% | 98% | 436% | ▼▼ | 100% | 101% | 131% | 85% | 100% |
| 20241018 | 662 | 666 | 662 | 662 | 1,300 | -3 | 100% | 100% | 27% | ▼▼▼ | 98% | 98% | 150% | 84% | 100% |
| 20241021 | 678 | 678 | 666 | 666 | 500 | 4 | 101% | 98% | 38% | ▲ | 99% | 101% | 178% | 86% | 101% |
| 20241022 | 666 | 666 | 658 | 658 | 3,600 | -8 | 99% | 99% | 720% | ▼ | 101% | 105% | 183% | 85% | 100% |
| 20241023 | 659 | 675 | 653 | 666 | 4,000 | 8 | 101% | 101% | 111% | ▲ | 100% | 104% | 182% | 86% | 101% |
| 20241024 | 666 | 667 | 653 | 667 | 800 | 1 | 100% | 100% | 20% | ▲▲ | 97% | 103% | 181% | 87% | 101% |
| 20241025 | 667 | 667 | 648 | 650 | 1,700 | -17 | 97% | 97% | 213% | ▼ | 102% | 103% | 183% | 85% | 100% |
| 20241028 | 659 | 675 | 659 | 675 | 2,500 | 25 | 104% | 102% | 147% | ▲ | 102% | 100% | 179% | 89% | 104% |
| 20241029 | 675 | 699 | 675 | 690 | 2,100 | 15 | 102% | 102% | 84% | ▲▲ | 99% | 98% | 175% | 91% | 106% |
| 20241030 | 690 | 690 | 685 | 685 | 1,200 | -5 | 99% | 99% | 57% | ▼ | 100% | 99% | 178% | 92% | 105% |
| 20241031 | 680 | 680 | 680 | 680 | 500 | -5 | 99% | 100% | 42% | ▼▼ | 99% | 98% | 178% | 91% | 105% |
| 20241101 | 680 | 680 | 676 | 676 | 3,200 | -4 | 99% | 99% | 640% | ▼▼▼ | 100% | 99% | 179% | 90% | 104% |
| 20241105 | 677 | 682 | 653 | 677 | 3,800 | 1 | 100% | 100% | 119% | ▲ | 99% | 102% | 179% | 92% | 104% |
| 20241106 | 677 | 679 | 670 | 671 | 900 | -6 | 99% | 99% | 24% | ▼ | 100% | 106% | 178% | 92% | 103% |
| 20241107 | 670 | 686 | 658 | 667 | 3,100 | -4 | 99% | 100% | 344% | ▼▼ | 100% | 107% | 176% | 95% | 103% |
| 20241108 | 670 | 671 | 660 | 669 | 3,300 | 2 | 100% | 100% | 106% | ▲ | 100% | 130% | 177% | 96% | 103% |
| 20241111 | 669 | 678 | 667 | 669 | 3,100 | 0 | 100% | 100% | 94% | -- | 101% | 150% | 178% | 96% | 103% |
| 20241112 | 679 | 691 | 671 | 688 | 5,600 | 19 | 103% | 101% | 181% | ▲ | 102% | 171% | 176% | 99% | 106% |
| 20241113 | 696 | 710 | 685 | 710 | 7,500 | 22 | 103% | 102% | 134% | ▲▲ | 101% | 169% | 173% | 100% | 109% |
| 20241114 | 715 | 755 | 715 | 720 | 9,200 | 10 | 101% | 101% | 123% | ▲▲▲ | 100% | 139% | 144% | 100% | 111% |
| 20241115 | 870 | 870 | 870 | 870 | 13,100 | 150 | 121% | 100% | 142% | ▲▲▲▲ | 100% | 117% | 124% | 100% | 134% |
| 20241118 | 1,020 | 1,020 | 1,020 | 1,020 | 8,800 | 150 | 117% | 100% | 67% | ▲▲▲▲▲ | 95% | 93% | 101% | 100% | 157% |
| 20241119 | 1,250 | 1,280 | 1,146 | 1,187 | 831,400 | 167 | 116% | 95% | 9448% | ▲▲▲▲▲▲ | 102% | 94% | 107% | 100% | 183% |
| 20241120 | 1,186 | 1,231 | 1,173 | 1,209 | 160,000 | 22 | 102% | 102% | 19% | ▲▲▲▲▲▲▲ | 99% | 90% | 106% | 100% | 186% |
| 20241121 | 1,201 | 1,250 | 1,187 | 1,193 | 101,300 | -16 | 99% | 99% | 63% | ▼ | 98% | 94% | 107% | 99% | 184% |
| 20241122 | 1,190 | 1,194 | 1,151 | 1,163 | 104,200 | -30 | 97% | 98% | 103% | ▼▼ | 96% | 98% | 109% | 96% | 179% |
| 20241125 | 1,165 | 1,184 | 1,104 | 1,115 | 170,300 | -48 | 96% | 96% | 163% | ▼▼▼ | 97% | 102% | 114% | 92% | 167% |
| 20241126 | 1,115 | 1,124 | 1,068 | 1,081 | 154,100 | -34 | 97% | 97% | 90% | ▼▼▼▼ | 98% | 107% | 118% | 89% | 162% |
| 20241127 | 1,082 | 1,096 | 1,034 | 1,055 | 138,300 | -26 | 98% | 98% | 90% | ▼▼▼▼▼ | 106% | 112% | 121% | 87% | 158% |
| 20241128 | 1,050 | 1,117 | 1,050 | 1,117 | 57,600 | 62 | 106% | 106% | 42% | ▲ | 102% | 105% | 114% | 92% | 167% |
| 20241129 | 1,119 | 1,143 | 1,111 | 1,138 | 48,300 | 21 | 102% | 102% | 84% | ▲▲ | 99% | 103% | 110% | 94% | 171% |
| 20241202 | 1,152 | 1,155 | 1,116 | 1,140 | 38,000 | 2 | 100% | 99% | 79% | ▲▲▲ | 101% | 105% | 110% | 94% | 171% |
| 20241203 | 1,153 | 1,166 | 1,141 | 1,160 | 35,500 | 20 | 102% | 101% | 93% | ▲▲▲▲ | 101% | 105% | 109% | 96% | 174% |
| 20241204 | 1,167 | 1,185 | 1,157 | 1,179 | 42,600 | 19 | 102% | 101% | 120% | ▲▲▲▲▲ | 98% | 104% | 106% | 98% | 177% |
| 20241205 | 1,186 | 1,186 | 1,157 | 1,162 | 37,900 | -17 | 99% | 98% | 89% | ▼ | 101% | 107% | 106% | 96% | 174% |
| 20241206 | 1,170 | 1,190 | 1,170 | 1,186 | 34,100 | 24 | 102% | 101% | 90% | ▲ | 101% | 106% | 0% | 98% | 177% |
| 20241209 | 1,198 | 1,215 | 1,187 | 1,210 | 34,500 | 24 | 102% | 101% | 101% | ▲▲ | 100% | 104% | 0% | 100% | 176% |
| 20241210 | 1,224 | 1,242 | 1,214 | 1,225 | 40,600 | 15 | 101% | 100% | 118% | ▲▲▲ | 100% | 103% | 0% | 100% | 173% |
| 20241211 | 1,237 | 1,237 | 1,224 | 1,235 | 13,000 | 10 | 101% | 100% | 32% | ▲▲▲▲ | 101% | 102% | 0% | 100% | 172% |
| 20241212 | 1,243 | 1,250 | 1,235 | 1,250 | 27,100 | 15 | 101% | 101% | 208% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 144% |
| 20241213 | 1,263 | 1,269 | 1,253 | 1,268 | 31,700 | 18 | 101% | 100% | 117% | ▲▲▲▲▲▲ | 97% | 98% | 0% | 100% | 124% |
| 20241216 | 1,286 | 1,294 | 1,231 | 1,246 | 44,600 | -22 | 98% | 97% | 141% | ▼ | 103% | 101% | 0% | 98% | 118% |
| 20241217 | 1,235 | 1,280 | 1,234 | 1,272 | 19,600 | 26 | 102% | 103% | 44% | ▲ | 100% | 0% | 0% | 100% | 121% |
| 20241218 | 1,272 | 1,280 | 1,262 | 1,269 | 17,600 | -3 | 100% | 100% | 90% | ▼ | 100% | 0% | 0% | 100% | 120% |
| 20241219 | 1,255 | 1,276 | 1,255 | 1,256 | 19,200 | -13 | 99% | 100% | 109% | ▼▼ | 98% | 0% | 0% | 99% | 119% |
| 20241220 | 1,267 | 1,269 | 1,246 | 1,246 | 16,200 | -10 | 99% | 98% | 84% | ▼▼▼ | % | % | % | 98% | 118% |
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 | 117,600 | 0 | 43,100 | 0 | 74,500 |
| 2024-12-06 | 0 | 153,400 | 0 | 51,000 | 0 | 102,400 |
| 2024-11-29 | 0 | 209,000 | 0 | 61,500 | 0 | 147,500 |
| 2024-11-22 | 0 | 148,900 | 0 | 40,500 | 0 | 108,400 |
| 2024-11-15 | 0 | 70,300 | 0 | 31,200 | 0 | 39,100 |
| 2024-11-08 | 0 | 75,800 | 0 | 33,400 | 0 | 42,400 |
| 2024-11-01 | 0 | 72,300 | 0 | 33,200 | 0 | 39,100 |
| 2024-10-25 | 0 | 70,800 | 0 | 33,300 | 0 | 37,500 |
| 2024-10-18 | 0 | 70,800 | 0 | 33,000 | 0 | 37,800 |
| 2024-10-11 | 0 | 72,300 | 0 | 33,600 | 0 | 38,700 |
| 2024-10-04 | 0 | 70,200 | 0 | 36,600 | 0 | 33,600 |
| 2024-09-27 | 0 | 72,200 | 0 | 41,600 | 0 | 30,600 |
| 2024-09-20 | 0 | 74,600 | 0 | 42,600 | 0 | 32,000 |
| 2024-09-13 | 0 | 84,400 | 0 | 49,600 | 0 | 34,800 |
| 2024-09-06 | 0 | 81,200 | 0 | 44,000 | 0 | 37,200 |
| 2024-08-30 | 0 | 87,200 | 0 | 42,200 | 0 | 45,000 |
| 2024-08-23 | 0 | 85,400 | 0 | 42,800 | 0 | 42,600 |
| 2024-08-16 | 400 | 90,700 | 400 | 48,200 | 0 | 42,500 |
| 2024-08-09 | 0 | 69,700 | 0 | 43,100 | 0 | 26,600 |
| 2024-08-02 | 0 | 86,400 | 0 | 48,900 | 0 | 37,500 |
| 2024-07-26 | 0 | 92,800 | 0 | 50,100 | 0 | 42,700 |
| 2024-07-19 | 0 | 99,900 | 0 | 51,800 | 0 | 48,100 |
| 2024-07-12 | 0 | 100,800 | 0 | 52,300 | 0 | 48,500 |
| 2024-07-05 | 0 | 102,700 | 0 | 52,400 | 0 | 50,300 |
| 2024-06-28 | 0 | 80,700 | 0 | 41,700 | 0 | 39,000 |
| 2024-06-21 | 0 | 72,700 | 0 | 40,600 | 0 | 32,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 13:00 | Ｇ－ＢＢＤＩ | 第三者割当による第１回新株予約権の行使完了に関するお知らせ |
| 20240920 | 15:00 | Ｇ－ＢＢＤＩ | グループ組織再編（完全子会社間の合併及び事業譲渡並びに商号変更）に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ＢＢＤＩ | 2024年９月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240814 | 15:00 | Ｇ－ＢＢＤＩ | 2024年９月期 第３四半期決算補足説明資料 |
| 20240412 | 15:00 | Ｇ－ＢＢＤＩ | 第三者割当による第１回及び第２回新株予約権の発行に係る払込完了に関するお知らせ |
| 20240327 | 15:00 | Ｇ－ＢＢＤＩ | 第三者割当による第1回及び第2回新株予約権の発行に関するお知らせ |
| 20240327 | 15:00 | Ｇ－ＢＢＤＩ | 第三者割当による第1回及び第2回新株予約権の発行に関する補足説明資料 |
| 20240214 | 15:00 | Ｇ－ＢＢＤＩ | 2024年９月期 第１四半期決算補足説明資料 |
| 20240214 | 16:10 | Ｇ－ＢＢＤＩ | 2024年９月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UWD7 | 350 | 2024-12-04 16:00 | ＢＢＤイニシアティブ株式会社 | グロース・キャピタル株式会社 | 変更報告書 |
| S100UVTS | 350 | 2024-12-02 16:00 | ＢＢＤイニシアティブ株式会社 | グロース・キャピタル株式会社 | 変更報告書 |
| S100UV7Q | 350 | 2024-11-28 16:00 | ＢＢＤイニシアティブ株式会社 | グロース・キャピタル株式会社 | 変更報告書 |
| S100UUIW | 350 | 2024-11-26 16:00 | ＢＢＤイニシアティブ株式会社 | グロース・キャピタル株式会社 | 変更報告書 |
| S100UU0Q | 350 | 2024-11-22 16:00 | ＢＢＤイニシアティブ株式会社 | グロース・キャピタル株式会社 | 変更報告書 |
| S100TAHQ | 350 | 2024-04-17 16:30 | ＢＢＤイニシアティブ株式会社 | グロース・キャピタル株式会社 | 大量保有報告書 |
| S100T53T | 350 | 2024-04-02 16:59 | ＢＢＤイニシアティブ株式会社 | 稲葉 雄一 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5259 | 1 | BBDイニシアティブ株式会社 | 2024-12-22 02:26:16 |
| 5259 | 2 | ニュース | BBDイニシアティブ株式会社 | 2024-06-26 17:38:20 |
| 5259 | 3 | ニュース | BBDイニシアティブ株式会社 | 2024-06-26 17:38:25 |
| 5259 | 3 | ニュース | BBDイニシアティブ株式会社 | 2024-06-26 17:38:24 |
| 5259 | 3 | ニュース | BBDイニシアティブ株式会社 | 2024-06-26 17:38:23 |
| 5259 | 3 | ニュース | BBDイニシアティブ株式会社 | 2024-06-26 17:38:22 |
| 5259 | 3 | ニュース | BBDイニシアティブ株式会社 | 2024-06-26 17:38:21 |
| 5259 | 3 | ニュース | BBDイニシアティブ株式会社 | 2024-06-26 17:38:19 |