| 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 | 2,068 | 2,068 | 2,025 | 2,035 | 4,200 | -45 | 98% | 98% | 47% | ▼ | 96% | 101% | 105% | 92% | 102% |
| 20240925 | 2,033 | 2,033 | 1,940 | 1,955 | 17,200 | -80 | 96% | 96% | 410% | ▼▼ | 100% | 104% | 110% | 88% | 100% |
| 20240926 | 1,955 | 1,966 | 1,918 | 1,946 | 12,300 | -9 | 100% | 100% | 72% | ▼▼▼ | 103% | 104% | 110% | 88% | 100% |
| 20240927 | 1,946 | 1,996 | 1,901 | 1,996 | 15,700 | 50 | 103% | 103% | 128% | ▲ | 100% | 100% | 101% | 90% | 103% |
| 20240930 | 2,064 | 2,100 | 1,995 | 2,055 | 64,600 | 59 | 103% | 100% | 411% | ▲▲ | 97% | 100% | 98% | 93% | 106% |
| 20241001 | 2,071 | 2,071 | 1,988 | 1,999 | 31,300 | -56 | 97% | 97% | 48% | ▼ | 103% | 105% | 103% | 92% | 103% |
| 20241002 | 1,960 | 2,070 | 1,955 | 2,028 | 32,200 | 29 | 101% | 103% | 103% | ▲ | 100% | 103% | 100% | 94% | 104% |
| 20241003 | 2,037 | 2,052 | 2,026 | 2,033 | 12,900 | 5 | 100% | 100% | 40% | ▲▲ | 101% | 105% | 100% | 94% | 104% |
| 20241004 | 2,033 | 2,085 | 2,033 | 2,059 | 17,800 | 26 | 101% | 101% | 138% | ▲▲▲ | 100% | 104% | 99% | 99% | 106% |
| 20241007 | 2,062 | 2,100 | 2,053 | 2,067 | 30,300 | 8 | 100% | 100% | 170% | ▲▲▲▲ | 100% | 104% | 99% | 99% | 106% |
| 20241008 | 2,055 | 2,090 | 2,038 | 2,060 | 9,000 | -7 | 100% | 100% | 30% | ▼ | 100% | 100% | 98% | 99% | 106% |
| 20241009 | 2,087 | 2,100 | 2,071 | 2,088 | 18,400 | 28 | 101% | 100% | 204% | ▲ | 101% | 95% | 99% | 100% | 107% |
| 20241010 | 2,128 | 2,162 | 2,105 | 2,141 | 27,400 | 53 | 103% | 101% | 149% | ▲▲ | 100% | 94% | 98% | 100% | 110% |
| 20241011 | 2,141 | 2,187 | 2,128 | 2,140 | 15,400 | -1 | 100% | 100% | 56% | ▼ | 97% | 94% | 98% | 100% | 110% |
| 20241015 | 2,150 | 2,150 | 2,070 | 2,085 | 5,900 | -55 | 97% | 97% | 38% | ▼▼ | 99% | 96% | 102% | 97% | 107% |
| 20241016 | 2,048 | 2,056 | 2,019 | 2,029 | 5,400 | -56 | 97% | 99% | 92% | ▼▼▼ | 98% | 96% | 104% | 95% | 104% |
| 20241017 | 2,015 | 2,015 | 1,965 | 1,983 | 13,800 | -46 | 98% | 98% | 256% | ▼▼▼▼ | 102% | 98% | 106% | 93% | 102% |
| 20241018 | 1,983 | 2,020 | 1,980 | 2,020 | 5,200 | 37 | 102% | 102% | 38% | ▲ | 99% | 98% | 106% | 94% | 104% |
| 20241021 | 1,979 | 1,996 | 1,965 | 1,965 | 9,900 | -55 | 97% | 99% | 190% | ▼ | 98% | 98% | 107% | 92% | 101% |
| 20241022 | 1,965 | 1,973 | 1,919 | 1,931 | 16,900 | -34 | 98% | 98% | 171% | ▼▼ | 101% | 103% | 110% | 90% | 100% |
| 20241023 | 1,910 | 1,925 | 1,852 | 1,925 | 3,900 | -6 | 100% | 101% | 23% | ▼▼▼ | 101% | 105% | 109% | 90% | 100% |
| 20241024 | 1,919 | 1,945 | 1,901 | 1,944 | 2,800 | 19 | 101% | 101% | 72% | ▲ | 98% | 103% | 103% | 91% | 101% |
| 20241025 | 1,973 | 1,973 | 1,861 | 1,931 | 15,400 | -13 | 99% | 98% | 550% | ▼ | 100% | 106% | 106% | 90% | 100% |
| 20241028 | 1,927 | 1,942 | 1,887 | 1,929 | 3,000 | -2 | 100% | 100% | 19% | ▼▼ | 100% | 103% | 104% | 90% | 100% |
| 20241029 | 1,968 | 1,977 | 1,934 | 1,968 | 4,000 | 39 | 102% | 100% | 133% | ▲ | 101% | 101% | 101% | 92% | 102% |
| 20241030 | 1,982 | 2,015 | 1,982 | 2,007 | 6,400 | 39 | 102% | 101% | 160% | ▲▲ | 101% | 102% | 99% | 94% | 104% |
| 20241031 | 2,016 | 2,047 | 2,002 | 2,027 | 15,200 | 20 | 101% | 101% | 238% | ▲▲▲ | 100% | 104% | 98% | 95% | 105% |
| 20241101 | 2,026 | 2,039 | 2,003 | 2,035 | 6,700 | 8 | 100% | 100% | 44% | ▲▲▲▲ | 98% | 103% | 97% | 95% | 106% |
| 20241105 | 2,043 | 2,056 | 2,000 | 2,000 | 3,000 | -35 | 98% | 98% | 45% | ▼ | 103% | 104% | 102% | 93% | 104% |
| 20241106 | 1,950 | 2,040 | 1,942 | 2,002 | 4,200 | 2 | 100% | 103% | 140% | ▲ | 103% | 102% | 100% | 94% | 104% |
| 20241107 | 1,988 | 2,049 | 1,988 | 2,047 | 7,400 | 45 | 102% | 103% | 176% | ▲▲ | 102% | 99% | 97% | 96% | 106% |
| 20241108 | 2,054 | 2,099 | 2,013 | 2,098 | 11,800 | 51 | 102% | 102% | 159% | ▲▲▲ | 97% | 96% | 95% | 98% | 109% |
| 20241111 | 2,089 | 2,089 | 2,001 | 2,031 | 2,800 | -67 | 97% | 97% | 24% | ▼ | 99% | 98% | 96% | 95% | 106% |
| 20241112 | 2,042 | 2,081 | 2,016 | 2,016 | 4,300 | -15 | 99% | 99% | 154% | ▼▼ | 101% | 99% | 96% | 96% | 105% |
| 20241113 | 2,008 | 2,037 | 1,990 | 2,037 | 2,500 | 21 | 101% | 101% | 58% | ▲ | 98% | 97% | 96% | 97% | 106% |
| 20241114 | 2,021 | 2,070 | 1,989 | 1,989 | 5,500 | -48 | 98% | 98% | 220% | ▼ | 100% | 99% | 97% | 95% | 103% |
| 20241115 | 2,000 | 2,033 | 1,980 | 1,996 | 4,900 | 7 | 100% | 100% | 89% | ▲ | 99% | 100% | 97% | 95% | 104% |
| 20241118 | 1,991 | 2,021 | 1,952 | 1,980 | 3,200 | -16 | 99% | 99% | 65% | ▼ | 99% | 100% | 97% | 94% | 103% |
| 20241119 | 1,981 | 2,017 | 1,969 | 1,969 | 2,200 | -11 | 99% | 99% | 69% | ▼▼ | 98% | 99% | 95% | 94% | 102% |
| 20241120 | 2,005 | 2,005 | 1,968 | 1,968 | 4,700 | -1 | 100% | 98% | 214% | ▼▼▼ | 101% | 99% | 97% | 94% | 102% |
| 20241121 | 1,968 | 2,014 | 1,968 | 1,986 | 2,300 | 18 | 101% | 101% | 49% | ▲ | 99% | 95% | 95% | 95% | 103% |
| 20241122 | 2,005 | 2,005 | 1,940 | 1,988 | 13,100 | 2 | 100% | 99% | 570% | ▲▲ | 100% | 97% | 96% | 95% | 103% |
| 20241125 | 1,988 | 2,000 | 1,961 | 1,987 | 4,800 | -1 | 100% | 100% | 37% | ▼ | 99% | 98% | 97% | 95% | 103% |
| 20241126 | 1,973 | 1,981 | 1,951 | 1,955 | 6,800 | -32 | 98% | 99% | 142% | ▼▼ | 97% | 100% | 99% | 93% | 100% |
| 20241127 | 1,927 | 1,930 | 1,866 | 1,868 | 8,600 | -87 | 96% | 97% | 126% | ▼▼▼ | 100% | 101% | 100% | 89% | 100% |
| 20241128 | 1,905 | 1,928 | 1,896 | 1,906 | 5,800 | 38 | 102% | 100% | 67% | ▲ | 101% | 98% | 100% | 91% | 102% |
| 20241129 | 1,906 | 1,937 | 1,885 | 1,932 | 3,700 | 26 | 101% | 101% | 64% | ▲▲ | 100% | 99% | 99% | 92% | 103% |
| 20241202 | 1,928 | 1,929 | 1,892 | 1,923 | 2,500 | -9 | 100% | 100% | 68% | ▼ | 100% | 99% | 99% | 92% | 103% |
| 20241203 | 1,930 | 1,935 | 1,908 | 1,930 | 3,000 | 7 | 100% | 100% | 120% | ▲ | 95% | 99% | 99% | 92% | 103% |
| 20241204 | 1,924 | 1,924 | 1,830 | 1,830 | 24,000 | -100 | 95% | 95% | 800% | ▼ | 103% | 105% | 104% | 87% | 100% |
| 20241205 | 1,821 | 1,874 | 1,821 | 1,871 | 5,500 | 41 | 102% | 103% | 23% | ▲ | 102% | 101% | 101% | 89% | 102% |
| 20241206 | 1,880 | 1,911 | 1,858 | 1,910 | 9,900 | 39 | 102% | 102% | 180% | ▲▲ | 100% | 99% | 0% | 94% | 104% |
| 20241209 | 1,903 | 1,917 | 1,876 | 1,905 | 4,700 | -5 | 100% | 100% | 47% | ▼ | 100% | 100% | 0% | 94% | 104% |
| 20241210 | 1,905 | 1,920 | 1,905 | 1,905 | 700 | 0 | 100% | 100% | 15% | -- | 101% | 101% | 0% | 94% | 104% |
| 20241211 | 1,895 | 1,919 | 1,894 | 1,907 | 3,000 | 2 | 100% | 101% | 429% | ▲ | 99% | 101% | 0% | 96% | 104% |
| 20241212 | 1,890 | 1,902 | 1,850 | 1,868 | 9,300 | -39 | 98% | 99% | 310% | ▼ | 100% | 102% | 0% | 94% | 102% |
| 20241213 | 1,869 | 1,894 | 1,869 | 1,876 | 3,100 | 8 | 100% | 100% | 33% | ▲ | 100% | 99% | 0% | 94% | 103% |
| 20241216 | 1,914 | 1,920 | 1,886 | 1,911 | 7,000 | 35 | 102% | 100% | 226% | ▲▲ | 100% | 99% | 0% | 96% | 104% |
| 20241217 | 1,905 | 1,912 | 1,876 | 1,912 | 2,000 | 1 | 100% | 100% | 29% | ▲▲▲ | 100% | 0% | 0% | 96% | 104% |
| 20241218 | 1,910 | 1,918 | 1,881 | 1,903 | 6,000 | -9 | 100% | 100% | 300% | ▼ | 101% | 0% | 0% | 96% | 104% |
| 20241219 | 1,880 | 1,915 | 1,880 | 1,892 | 5,400 | -11 | 99% | 101% | 90% | ▼▼ | 99% | 0% | 0% | 95% | 103% |
| 20241220 | 1,918 | 1,918 | 1,852 | 1,892 | 5,200 | 0 | 100% | 99% | 96% | -- | % | % | % | 95% | 103% |
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 | 900 | 53,300 | 0 | 35,500 | 900 | 17,800 |
| 2024-12-06 | 100 | 52,400 | 0 | 34,800 | 100 | 17,600 |
| 2024-11-29 | 100 | 52,100 | 0 | 34,300 | 100 | 17,800 |
| 2024-11-22 | 300 | 49,700 | 0 | 32,800 | 300 | 16,900 |
| 2024-11-15 | 300 | 47,500 | 0 | 28,000 | 300 | 19,500 |
| 2024-11-08 | 1,100 | 44,300 | 0 | 27,600 | 1,100 | 16,700 |
| 2024-11-01 | 400 | 45,400 | 0 | 28,100 | 400 | 17,300 |
| 2024-10-25 | 800 | 46,700 | 0 | 27,700 | 800 | 19,000 |
| 2024-10-18 | 900 | 50,100 | 0 | 27,900 | 900 | 22,200 |
| 2024-10-11 | 900 | 48,600 | 0 | 27,700 | 900 | 20,900 |
| 2024-10-04 | 900 | 50,800 | 0 | 30,800 | 900 | 20,000 |
| 2024-09-27 | 800 | 49,300 | 0 | 28,800 | 800 | 20,500 |
| 2024-09-20 | 300 | 44,100 | 0 | 28,100 | 300 | 16,000 |
| 2024-09-13 | 700 | 43,700 | 0 | 28,100 | 700 | 15,600 |
| 2024-09-06 | 900 | 43,500 | 0 | 26,800 | 900 | 16,700 |
| 2024-08-30 | 2,600 | 48,300 | 0 | 29,000 | 2,600 | 19,300 |
| 2024-08-23 | 500 | 56,300 | 0 | 34,000 | 500 | 22,300 |
| 2024-08-16 | 300 | 61,000 | 0 | 38,100 | 300 | 22,900 |
| 2024-08-09 | 700 | 49,500 | 0 | 32,000 | 700 | 17,500 |
| 2024-08-02 | 700 | 47,700 | 0 | 33,700 | 700 | 14,000 |
| 2024-07-26 | 500 | 46,600 | 0 | 32,300 | 500 | 14,300 |
| 2024-07-19 | 400 | 52,500 | 0 | 33,700 | 400 | 18,800 |
| 2024-07-12 | 500 | 51,800 | 0 | 33,300 | 500 | 18,500 |
| 2024-07-05 | 400 | 56,300 | 0 | 33,600 | 400 | 22,700 |
| 2024-06-28 | 700 | 67,100 | 0 | 33,400 | 700 | 33,700 |
| 2024-06-21 | 500 | 56,200 | 0 | 35,700 | 500 | 20,500 |
| 2024-06-14 | 600 | 57,700 | 0 | 33,300 | 600 | 24,400 |
| 2024-06-07 | 300 | 60,800 | 0 | 31,700 | 300 | 29,100 |
| 2024-05-31 | 300 | 60,200 | 0 | 31,300 | 300 | 28,900 |
| 2024-05-24 | 300 | 59,600 | 0 | 31,400 | 300 | 28,200 |
| 2024-05-17 | 600 | 62,200 | 0 | 32,200 | 600 | 30,000 |
| 2024-05-10 | 600 | 59,500 | 0 | 32,400 | 600 | 27,100 |
| 2024-05-02 | 600 | 58,300 | 0 | 32,300 | 600 | 26,000 |
| 2024-04-26 | 600 | 56,400 | 0 | 32,300 | 600 | 24,100 |
| 2024-04-19 | 600 | 54,300 | 0 | 32,400 | 600 | 21,900 |
| 2024-04-12 | 700 | 57,700 | 0 | 33,800 | 700 | 23,900 |
| 2024-04-05 | 600 | 57,100 | 0 | 33,500 | 600 | 23,600 |
| 2024-03-29 | 600 | 56,900 | 0 | 32,300 | 600 | 24,600 |
| 2024-03-22 | 700 | 56,000 | 0 | 31,100 | 700 | 24,900 |
| 2024-03-15 | 900 | 52,600 | 0 | 29,700 | 900 | 22,900 |
| 2024-03-08 | 900 | 51,300 | 0 | 28,800 | 900 | 22,500 |
| 2024-03-01 | 900 | 51,300 | 0 | 29,300 | 900 | 22,000 |
| 2024-02-22 | 1,400 | 52,300 | 0 | 29,600 | 1,400 | 22,700 |
| 2024-02-16 | 1,200 | 51,900 | 0 | 29,400 | 1,200 | 22,500 |
| 2024-02-09 | 1,100 | 54,600 | 0 | 31,000 | 1,100 | 23,600 |
| 2024-02-02 | 200 | 52,100 | 0 | 29,500 | 200 | 22,600 |
| 2024-01-26 | 700 | 57,800 | 0 | 34,800 | 700 | 23,000 |
| 2024-01-19 | 600 | 57,000 | 0 | 35,700 | 600 | 21,300 |
| 2024-01-12 | 700 | 54,000 | 0 | 36,700 | 700 | 17,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TGPN | 350 | 2024-05-24 15:02 | 株式会社ベルテクスコーポレーション | 株式会社ヴァレックス・パートナーズ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5290 | 1 | ホーム | 株式会社ベルテクスコーポレーション | 2024-12-22 08:28:20 |
| 5290 | 2 | 2024/11/212025年3月期 第2四半期（中間期）決算説明資料（9,305KB） | 2024-11-25 20:31:14 |
| 5290 | 2 | 2024/11/212025年3月期 第2四半期（中間期）決算説明資料（9,252KB） | 2024-11-22 20:30:15 |
| 5290 | 2 | 2024/11/212025年3月期 第2四半期（中間期）決算説明資料（6,289KB） | 2024-11-21 20:30:23 |
| 5290 | 2 | 2024/11/202025年3月期 第2四半期 (中間期) 決算短信（英文）（168KB） | 2024-11-20 20:30:35 |
| 5290 | 2 | 2024/11/142025年3月期 第2四半期 (中間期) 決算短信[日本基準] (連結)（236KB） | 2024-11-14 19:30:19 |
| 5290 | 2 | 2024/11/14半期報告書-第7期(2024/04/01-2025/03/31)（139KB） | 2024-11-14 19:30:17 |
| 5290 | 2 | 2024/08/082025年3月期 第1四半期決算短信[日本基準](連結)（292KB） | 2024-08-20 22:31:54 |
| 5290 | 2 | 2024/08/202025年3月期 第1四半期決算短信（英文）（154KB） | 2024-08-20 22:31:51 |
| 5290 | 2 | 2024/07/01コーポレート・ガバナンスに関する報告書 2024/07/01（425KB） | 2024-07-02 03:29:40 |