| 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 | 1,291 | 1,339 | 1,290 | 1,320 | 41,800 | 29 | 102% | 102% | 112% | ▲ | 98% | 91% | 96% | 94% | 110% |
| 20250121 | 1,350 | 1,361 | 1,325 | 1,326 | 22,200 | 6 | 100% | 98% | 53% | ▲▲ | 102% | 94% | 97% | 95% | 111% |
| 20250122 | 1,336 | 1,374 | 1,336 | 1,369 | 31,400 | 43 | 103% | 102% | 141% | ▲▲▲ | 91% | 95% | 95% | 98% | 114% |
| 20250123 | 1,356 | 1,356 | 1,229 | 1,234 | 187,300 | -135 | 90% | 91% | 596% | ▼ | 99% | 104% | 104% | 88% | 103% |
| 20250124 | 1,234 | 1,250 | 1,212 | 1,224 | 59,700 | -10 | 99% | 99% | 32% | ▼▼ | 100% | 104% | 104% | 87% | 102% |
| 20250127 | 1,235 | 1,252 | 1,230 | 1,235 | 41,100 | 11 | 101% | 100% | 69% | ▲ | 101% | 104% | 104% | 88% | 103% |
| 20250128 | 1,235 | 1,260 | 1,232 | 1,250 | 30,200 | 15 | 101% | 101% | 73% | ▲▲ | 102% | 103% | 101% | 89% | 104% |
| 20250129 | 1,265 | 1,343 | 1,259 | 1,289 | 84,100 | 39 | 103% | 102% | 278% | ▲▲▲ | 101% | 102% | 96% | 92% | 105% |
| 20250130 | 1,280 | 1,302 | 1,279 | 1,288 | 16,600 | -1 | 100% | 101% | 20% | ▼ | 99% | 99% | 93% | 92% | 105% |
| 20250131 | 1,307 | 1,307 | 1,285 | 1,288 | 13,400 | 0 | 100% | 99% | 81% | -- | 99% | 99% | 95% | 92% | 105% |
| 20250203 | 1,290 | 1,290 | 1,271 | 1,283 | 22,800 | -5 | 100% | 99% | 170% | ▼ | 100% | 97% | 94% | 92% | 105% |
| 20250204 | 1,298 | 1,324 | 1,284 | 1,302 | 29,900 | 19 | 101% | 100% | 131% | ▲ | 99% | 97% | 94% | 93% | 106% |
| 20250205 | 1,304 | 1,324 | 1,281 | 1,296 | 31,600 | -6 | 100% | 99% | 106% | ▼ | 99% | 99% | 95% | 93% | 106% |
| 20250206 | 1,292 | 1,308 | 1,278 | 1,281 | 26,400 | -15 | 99% | 99% | 84% | ▼▼ | 98% | 100% | 95% | 92% | 105% |
| 20250207 | 1,281 | 1,281 | 1,255 | 1,255 | 36,600 | -26 | 98% | 98% | 139% | ▼▼▼ | 100% | 97% | 97% | 90% | 103% |
| 20250210 | 1,255 | 1,272 | 1,236 | 1,255 | 50,300 | 0 | 100% | 100% | 137% | -- | 99% | 94% | 94% | 92% | 103% |
| 20250212 | 1,275 | 1,281 | 1,250 | 1,264 | 21,700 | 9 | 101% | 99% | 43% | ▲ | 101% | 94% | 95% | 92% | 103% |
| 20250213 | 1,266 | 1,283 | 1,258 | 1,283 | 23,100 | 19 | 102% | 101% | 106% | ▲▲ | 97% | 94% | 94% | 94% | 105% |
| 20250214 | 1,260 | 1,261 | 1,216 | 1,223 | 73,400 | -60 | 95% | 97% | 318% | ▼ | 98% | 96% | 98% | 89% | 100% |
| 20250217 | 1,225 | 1,248 | 1,201 | 1,201 | 46,600 | -22 | 98% | 98% | 63% | ▼▼ | 99% | 98% | 100% | 88% | 100% |
| 20250218 | 1,200 | 1,214 | 1,185 | 1,191 | 30,900 | -10 | 99% | 99% | 66% | ▼▼▼ | 100% | 103% | 102% | 87% | 100% |
| 20250219 | 1,182 | 1,204 | 1,175 | 1,186 | 29,600 | -5 | 100% | 100% | 96% | ▼▼▼▼ | 99% | 103% | 102% | 87% | 100% |
| 20250220 | 1,186 | 1,209 | 1,169 | 1,171 | 35,900 | -15 | 99% | 99% | 121% | ▼▼▼▼▼ | 102% | 106% | 107% | 90% | 100% |
| 20250225 | 1,138 | 1,166 | 1,136 | 1,156 | 37,100 | -15 | 99% | 102% | 103% | ▼▼▼▼▼▼ | 102% | 104% | 105% | 89% | 100% |
| 20250226 | 1,159 | 1,180 | 1,140 | 1,180 | 17,600 | 24 | 102% | 102% | 47% | ▲ | 103% | 99% | 103% | 91% | 102% |
| 20250227 | 1,185 | 1,223 | 1,181 | 1,222 | 39,900 | 42 | 104% | 103% | 227% | ▲▲ | 98% | 97% | 100% | 94% | 106% |
| 20250228 | 1,222 | 1,222 | 1,185 | 1,195 | 33,300 | -27 | 98% | 98% | 83% | ▼ | 101% | 100% | 102% | 92% | 103% |
| 20250303 | 1,194 | 1,201 | 1,163 | 1,201 | 35,400 | 6 | 101% | 101% | 106% | ▲ | 99% | 99% | 102% | 92% | 104% |
| 20250304 | 1,196 | 1,196 | 1,171 | 1,179 | 26,500 | -22 | 98% | 99% | 75% | ▼ | 100% | 101% | 104% | 91% | 102% |
| 20250305 | 1,174 | 1,180 | 1,168 | 1,176 | 13,300 | -3 | 100% | 100% | 50% | ▼▼ | 101% | 100% | 103% | 90% | 102% |
| 20250306 | 1,179 | 1,205 | 1,179 | 1,190 | 22,000 | 14 | 101% | 101% | 165% | ▲ | 100% | 97% | 102% | 91% | 103% |
| 20250307 | 1,190 | 1,195 | 1,178 | 1,189 | 18,000 | -1 | 100% | 100% | 82% | ▼ | 99% | 96% | 100% | 92% | 103% |
| 20250310 | 1,202 | 1,202 | 1,175 | 1,184 | 17,000 | -5 | 100% | 99% | 94% | ▼▼ | 99% | 98% | 101% | 92% | 102% |
| 20250311 | 1,182 | 1,182 | 1,145 | 1,175 | 26,500 | -9 | 99% | 99% | 156% | ▼▼▼ | 98% | 102% | 102% | 92% | 102% |
| 20250312 | 1,179 | 1,200 | 1,157 | 1,157 | 34,100 | -18 | 98% | 98% | 129% | ▼▼▼▼ | 100% | 104% | 98% | 90% | 100% |
| 20250313 | 1,155 | 1,165 | 1,150 | 1,151 | 21,400 | -6 | 99% | 100% | 63% | ▼▼▼▼▼ | 100% | 105% | 97% | 90% | 100% |
| 20250314 | 1,151 | 1,153 | 1,143 | 1,148 | 21,800 | -3 | 100% | 100% | 102% | ▼▼▼▼▼▼ | 101% | 106% | 97% | 89% | 100% |
| 20250317 | 1,148 | 1,165 | 1,148 | 1,160 | 24,200 | 12 | 101% | 101% | 111% | ▲ | 103% | 104% | 96% | 95% | 101% |
| 20250318 | 1,168 | 1,198 | 1,168 | 1,198 | 27,900 | 38 | 103% | 103% | 115% | ▲▲ | 101% | 99% | 93% | 98% | 104% |
| 20250319 | 1,197 | 1,205 | 1,187 | 1,204 | 21,900 | 6 | 101% | 101% | 78% | ▲▲▲ | 100% | 99% | 95% | 99% | 105% |
| 20250321 | 1,209 | 1,215 | 1,196 | 1,206 | 32,800 | 2 | 100% | 100% | 150% | ▲▲▲▲ | 101% | 99% | 95% | 99% | 105% |
| 20250324 | 1,208 | 1,228 | 1,201 | 1,219 | 31,200 | 13 | 101% | 101% | 95% | ▲▲▲▲▲ | 98% | 93% | 94% | 100% | 106% |
| 20250325 | 1,219 | 1,219 | 1,184 | 1,189 | 42,100 | -30 | 98% | 98% | 135% | ▼ | 98% | 91% | 96% | 97% | 104% |
| 20250326 | 1,195 | 1,196 | 1,169 | 1,169 | 33,900 | -20 | 98% | 98% | 81% | ▼▼ | 102% | 92% | 98% | 96% | 102% |
| 20250327 | 1,170 | 1,208 | 1,169 | 1,197 | 69,600 | 28 | 102% | 102% | 205% | ▲ | 100% | 95% | 102% | 98% | 104% |
| 20250328 | 1,128 | 1,160 | 1,128 | 1,133 | 51,900 | -64 | 95% | 100% | 75% | ▼ | 97% | 94% | 102% | 93% | 100% |
| 20250331 | 1,128 | 1,128 | 1,092 | 1,092 | 25,500 | -41 | 96% | 97% | 49% | ▼▼ | 97% | 91% | 103% | 90% | 100% |
| 20250401 | 1,112 | 1,124 | 1,080 | 1,082 | 25,100 | -10 | 99% | 97% | 98% | ▼▼▼ | 99% | 95% | 106% | 89% | 100% |
| 20250402 | 1,082 | 1,082 | 1,065 | 1,073 | 22,300 | -9 | 99% | 99% | 89% | ▼▼▼▼ | 103% | 103% | 111% | 88% | 100% |
| 20250403 | 1,036 | 1,080 | 1,028 | 1,065 | 26,300 | -8 | 99% | 103% | 118% | ▼▼▼▼▼ | 97% | 108% | 0% | 87% | 100% |
| 20250404 | 1,039 | 1,039 | 980 | 1,013 | 101,400 | -52 | 95% | 97% | 386% | ▼▼▼▼▼▼ | 104% | 116% | 0% | 83% | 100% |
| 20250408 | 968 | 1,023 | 968 | 1,011 | 26,600 | -2 | 100% | 104% | 26% | ▼▼▼▼▼▼▼ | 103% | 109% | 0% | 83% | 100% |
| 20250409 | 995 | 1,036 | 990 | 1,025 | 26,300 | 14 | 101% | 103% | 99% | ▲ | 98% | 101% | 0% | 84% | 101% |
| 20250410 | 1,085 | 1,092 | 1,047 | 1,065 | 27,400 | 40 | 104% | 98% | 104% | ▲▲ | 107% | 107% | 0% | 87% | 105% |
| 20250411 | 1,041 | 1,119 | 1,031 | 1,119 | 8,100 | 54 | 105% | 107% | 30% | ▲▲▲ | 97% | 103% | 0% | 92% | 111% |
| 20250414 | 1,119 | 1,119 | 1,082 | 1,082 | 12,800 | -37 | 97% | 97% | 158% | ▼ | 100% | 106% | 0% | 89% | 107% |
| 20250415 | 1,082 | 1,095 | 1,082 | 1,085 | 5,100 | 3 | 100% | 100% | 40% | ▲ | 101% | 0% | 0% | 89% | 107% |
| 20250416 | 1,081 | 1,152 | 1,051 | 1,097 | 41,000 | 12 | 101% | 101% | 804% | ▲▲ | 102% | 0% | 0% | 90% | 109% |
| 20250417 | 1,092 | 1,120 | 1,092 | 1,112 | 8,500 | 15 | 101% | 102% | 21% | ▲▲▲ | 103% | 0% | 0% | 91% | 110% |
| 20250418 | 1,120 | 1,151 | 1,120 | 1,148 | 9,000 | 36 | 103% | 103% | 106% | ▲▲▲▲ | % | % | % | 94% | 114% |
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 | 55,700 | 0 | 35,700 | 0 | 20,000 |
| 2025-04-04 | 0 | 63,800 | 0 | 35,100 | 0 | 28,700 |
| 2025-03-28 | 0 | 64,900 | 0 | 35,500 | 0 | 29,400 |
| 2025-03-21 | 0 | 90,500 | 0 | 34,700 | 0 | 55,800 |
| 2025-03-14 | 0 | 104,400 | 0 | 41,400 | 0 | 63,000 |
| 2025-03-07 | 0 | 112,600 | 0 | 39,000 | 0 | 73,600 |
| 2025-02-28 | 0 | 125,800 | 0 | 43,800 | 0 | 82,000 |
| 2025-02-21 | 0 | 136,700 | 0 | 45,300 | 0 | 91,400 |
| 2025-02-14 | 0 | 139,400 | 0 | 48,200 | 0 | 91,200 |
| 2025-02-07 | 0 | 139,700 | 0 | 44,200 | 0 | 95,500 |
| 2025-01-31 | 0 | 145,600 | 0 | 45,300 | 0 | 100,300 |
| 2025-01-24 | 500 | 155,800 | 500 | 48,200 | 0 | 107,600 |
| 2025-01-17 | 0 | 122,900 | 0 | 44,300 | 0 | 78,600 |
| 2025-01-10 | 0 | 108,600 | 0 | 44,600 | 0 | 64,000 |
| 2024-12-27 | 0 | 98,100 | 0 | 39,400 | 0 | 58,700 |
| 2024-12-20 | 0 | 97,200 | 0 | 42,200 | 0 | 55,000 |
| 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 |
|---|---|---|---|
| 20250219 | 16:40 | Ｇ－ＢＢＤＩ | （訂正）「第三者割当による第２回新株予約権の行使完了に関するお知らせ」 の一部訂正について |
| 20250214 | 10:00 | Ｇ－ＢＢＤＩ | 第三者割当による第２回新株予約権の行使完了に関するお知らせ |
| 20241225 | 15:30 | Ｇ－ＢＢＤＩ | グロース市場上場維持基準（流通株式比率）の適合に向けた計画書 |
| 20241225 | 15:30 | Ｇ－ＢＢＤＩ | 事業計画及び成長可能性に関する事項 |
| 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 |
|---|---|---|---|---|---|
| S100VD5Y | 360 | 2025-03-07 15:20 | ＢＢＤイニシアティブ株式会社 | 稲葉 雄一 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VC4N | 350 | 2025-03-07 12:39 | ＢＢＤイニシアティブ株式会社 | 稲葉 雄一 | 変更報告書 |
| S100V7IX | 350 | 2025-02-07 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（短期大量譲渡） |
| S100V5SY | 350 | 2025-01-30 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（短期大量譲渡） |
| S100V50G | 350 | 2025-01-27 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（短期大量譲渡） |
| S100V4H6 | 350 | 2025-01-22 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（短期大量譲渡） |
| S100V3HD | 350 | 2025-01-15 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（短期大量譲渡） |
| S100V37M | 350 | 2025-01-14 16:17 | 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 |
| S100V0MM | 350 | 2024-12-25 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 |
| 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 | 2025-04-19 19:22:59 |
| 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 |