| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 662 | 677 | 643 | 643 | 91,600 | -29 | 96% | 97% | 329% | ▼ | 98% | 109% | 102% | 92% | 111% |
| 20241003 | 653 | 657 | 641 | 643 | 38,200 | 0 | 100% | 98% | 42% | -- | 100% | 111% | 104% | 92% | 111% |
| 20241004 | 640 | 657 | 640 | 640 | 56,000 | -3 | 100% | 100% | 147% | ▼ | 99% | 106% | 98% | 91% | 110% |
| 20241007 | 647 | 653 | 636 | 638 | 58,600 | -2 | 100% | 99% | 105% | ▼▼ | 99% | 101% | 96% | 91% | 110% |
| 20241008 | 658 | 680 | 648 | 650 | 109,000 | 12 | 102% | 99% | 186% | ▲ | 99% | 93% | 88% | 93% | 112% |
| 20241009 | 715 | 729 | 672 | 710 | 949,800 | 60 | 109% | 99% | 871% | ▲▲ | 99% | 95% | 91% | 100% | 122% |
| 20241010 | 697 | 704 | 674 | 688 | 168,400 | -22 | 97% | 99% | 18% | ▼ | 97% | 95% | 92% | 97% | 119% |
| 20241011 | 685 | 690 | 665 | 665 | 107,100 | -23 | 97% | 97% | 64% | ▼▼ | 97% | 100% | 95% | 94% | 109% |
| 20241015 | 665 | 665 | 639 | 645 | 106,900 | -20 | 97% | 97% | 100% | ▼▼▼ | 104% | 104% | 99% | 91% | 105% |
| 20241016 | 640 | 669 | 638 | 664 | 43,500 | 19 | 103% | 104% | 41% | ▲ | 97% | 96% | 95% | 94% | 107% |
| 20241017 | 664 | 668 | 639 | 644 | 81,600 | -20 | 97% | 97% | 188% | ▼ | 100% | 95% | 103% | 91% | 104% |
| 20241018 | 648 | 650 | 634 | 649 | 41,300 | 5 | 101% | 100% | 51% | ▲ | 103% | 94% | 103% | 91% | 102% |
| 20241021 | 648 | 672 | 635 | 665 | 63,400 | 16 | 102% | 103% | 154% | ▲▲ | 95% | 93% | 100% | 94% | 104% |
| 20241022 | 670 | 670 | 636 | 636 | 74,400 | -29 | 96% | 95% | 117% | ▼ | 97% | 99% | 106% | 90% | 100% |
| 20241023 | 636 | 643 | 614 | 614 | 62,200 | -22 | 97% | 97% | 84% | ▼▼ | 100% | 104% | 115% | 86% | 100% |
| 20241024 | 607 | 615 | 601 | 608 | 62,100 | -6 | 99% | 100% | 100% | ▼▼▼ | 95% | 102% | 113% | 86% | 100% |
| 20241025 | 616 | 620 | 588 | 588 | 61,500 | -20 | 97% | 95% | 99% | ▼▼▼▼ | 106% | 106% | 118% | 83% | 100% |
| 20241028 | 588 | 626 | 588 | 626 | 61,000 | 38 | 106% | 106% | 99% | ▲ | 101% | 100% | 113% | 88% | 106% |
| 20241029 | 620 | 638 | 619 | 629 | 36,600 | 3 | 100% | 101% | 60% | ▲▲ | 100% | 101% | 111% | 89% | 107% |
| 20241030 | 628 | 632 | 622 | 627 | 27,600 | -2 | 100% | 100% | 75% | ▼ | 100% | 101% | 112% | 88% | 107% |
| 20241031 | 626 | 632 | 620 | 624 | 28,000 | -3 | 100% | 100% | 101% | ▼▼ | 99% | 102% | 114% | 88% | 106% |
| 20241101 | 620 | 620 | 604 | 613 | 26,800 | -11 | 98% | 99% | 96% | ▼▼▼ | 100% | 101% | 114% | 86% | 104% |
| 20241105 | 623 | 628 | 612 | 622 | 10,700 | 9 | 101% | 100% | 40% | ▲ | 100% | 100% | 121% | 88% | 106% |
| 20241106 | 630 | 635 | 621 | 632 | 15,700 | 10 | 102% | 100% | 147% | ▲▲ | 101% | 101% | 122% | 89% | 107% |
| 20241107 | 622 | 629 | 617 | 627 | 23,700 | -5 | 99% | 101% | 151% | ▼ | 100% | 100% | 121% | 88% | 107% |
| 20241108 | 627 | 631 | 620 | 630 | 25,200 | 3 | 100% | 100% | 106% | ▲ | 98% | 105% | 120% | 92% | 107% |
| 20241111 | 634 | 634 | 618 | 624 | 34,000 | -6 | 99% | 98% | 135% | ▼ | 101% | 106% | 121% | 94% | 106% |
| 20241112 | 627 | 644 | 626 | 631 | 46,000 | 7 | 101% | 101% | 135% | ▲ | 99% | 107% | 122% | 95% | 107% |
| 20241113 | 625 | 629 | 617 | 618 | 20,300 | -13 | 98% | 99% | 44% | ▼ | 100% | 107% | 122% | 93% | 105% |
| 20241114 | 626 | 636 | 618 | 626 | 119,400 | 8 | 101% | 100% | 588% | ▲ | 105% | 109% | 120% | 94% | 106% |
| 20241115 | 636 | 668 | 627 | 667 | 326,900 | 41 | 107% | 105% | 274% | ▲▲ | 100% | 104% | 114% | 100% | 113% |
| 20241118 | 667 | 675 | 653 | 667 | 135,600 | 0 | 100% | 100% | 41% | -- | 102% | 106% | 116% | 100% | 113% |
| 20241119 | 657 | 667 | 647 | 667 | 96,100 | 0 | 100% | 102% | 71% | -- | 101% | 105% | 110% | 100% | 113% |
| 20241120 | 668 | 676 | 661 | 672 | 72,700 | 5 | 101% | 101% | 76% | ▲ | 103% | 104% | 109% | 100% | 114% |
| 20241121 | 673 | 706 | 671 | 696 | 163,300 | 24 | 104% | 103% | 225% | ▲▲ | 99% | 100% | 105% | 100% | 118% |
| 20241122 | 700 | 704 | 681 | 690 | 71,800 | -6 | 99% | 99% | 44% | ▼ | 99% | 101% | 105% | 99% | 117% |
| 20241125 | 700 | 705 | 692 | 695 | 60,800 | 5 | 101% | 99% | 85% | ▲ | 101% | 102% | 111% | 100% | 113% |
| 20241126 | 695 | 707 | 695 | 699 | 45,800 | 4 | 101% | 101% | 75% | ▲▲ | 98% | 109% | 110% | 100% | 114% |
| 20241127 | 699 | 699 | 684 | 688 | 32,200 | -11 | 98% | 98% | 70% | ▼ | 102% | 111% | 112% | 98% | 112% |
| 20241128 | 688 | 702 | 684 | 700 | 32,700 | 12 | 102% | 102% | 102% | ▲ | 101% | 105% | 111% | 100% | 114% |
| 20241129 | 696 | 712 | 694 | 706 | 83,100 | 6 | 101% | 101% | 254% | ▲▲ | 99% | 100% | 108% | 100% | 115% |
| 20241202 | 715 | 717 | 704 | 708 | 83,300 | 2 | 100% | 99% | 100% | ▲▲▲ | 100% | 96% | 103% | 100% | 115% |
| 20241203 | 763 | 765 | 733 | 761 | 427,700 | 53 | 107% | 100% | 513% | ▲▲▲▲ | 97% | 97% | 104% | 100% | 123% |
| 20241204 | 756 | 760 | 730 | 731 | 136,100 | -30 | 96% | 97% | 32% | ▼ | 98% | 97% | 108% | 96% | 118% |
| 20241205 | 728 | 731 | 713 | 715 | 60,900 | -16 | 98% | 98% | 45% | ▼▼ | 100% | 100% | 109% | 94% | 116% |
| 20241206 | 718 | 719 | 710 | 718 | 61,900 | 3 | 100% | 100% | 102% | ▲ | 102% | 100% | 109% | 94% | 116% |
| 20241209 | 718 | 732 | 717 | 732 | 30,600 | 14 | 102% | 102% | 49% | ▲▲ | 96% | 99% | 107% | 96% | 118% |
| 20241210 | 732 | 732 | 700 | 706 | 63,900 | -26 | 96% | 96% | 209% | ▼ | 101% | 104% | 113% | 93% | 114% |
| 20241211 | 697 | 709 | 697 | 703 | 44,300 | -3 | 100% | 101% | 69% | ▼▼ | 102% | 100% | 111% | 92% | 112% |
| 20241212 | 705 | 723 | 705 | 716 | 61,400 | 13 | 102% | 102% | 139% | ▲ | 97% | 96% | 107% | 94% | 107% |
| 20241213 | 731 | 732 | 702 | 708 | 38,400 | -8 | 99% | 97% | 63% | ▼ | 103% | 97% | 111% | 93% | 106% |
| 20241216 | 708 | 730 | 708 | 726 | 40,300 | 18 | 103% | 103% | 105% | ▲ | 98% | 106% | 0% | 95% | 109% |
| 20241217 | 726 | 726 | 708 | 708 | 29,000 | -18 | 98% | 98% | 72% | ▼ | 99% | 109% | 0% | 93% | 105% |
| 20241218 | 708 | 717 | 702 | 703 | 32,500 | -5 | 99% | 99% | 112% | ▼▼ | 98% | 106% | 0% | 92% | 102% |
| 20241219 | 701 | 704 | 685 | 686 | 65,400 | -17 | 98% | 98% | 201% | ▼▼▼ | 98% | 110% | 0% | 90% | 100% |
| 20241220 | 694 | 705 | 680 | 680 | 41,000 | -6 | 99% | 98% | 63% | ▼▼▼▼ | 109% | 109% | 0% | 89% | 100% |
| 20241223 | 709 | 780 | 709 | 772 | 376,900 | 92 | 114% | 109% | 919% | ▲ | 98% | 104% | 0% | 100% | 114% |
| 20241224 | 757 | 773 | 741 | 742 | 87,100 | -30 | 96% | 98% | 23% | ▼ | 98% | 104% | 0% | 96% | 109% |
| 20241225 | 754 | 754 | 734 | 738 | 36,100 | -4 | 99% | 98% | 41% | ▼▼ | 103% | 0% | 0% | 96% | 109% |
| 20241226 | 740 | 764 | 740 | 762 | 72,300 | 24 | 103% | 103% | 200% | ▲ | 101% | 0% | 0% | 99% | 112% |
| 20241227 | 764 | 772 | 753 | 772 | 53,300 | 10 | 101% | 101% | 74% | ▲▲ | 102% | 0% | 0% | 100% | 114% |
| 20241230 | 772 | 794 | 765 | 785 | 87,600 | 13 | 102% | 102% | 164% | ▲▲▲ | % | % | % | 100% | 115% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0 | 556,700 | 0 | 430,300 | 0 | 126,400 |
| 2024-12-13 | 0 | 541,300 | 0 | 413,300 | 0 | 128,000 |
| 2024-12-06 | 0 | 525,800 | 0 | 397,300 | 0 | 128,500 |
| 2024-11-29 | 0 | 555,700 | 0 | 418,100 | 0 | 137,600 |
| 2024-11-22 | 0 | 597,700 | 0 | 431,200 | 0 | 166,500 |
| 2024-11-15 | 0 | 658,000 | 0 | 473,300 | 0 | 184,700 |
| 2024-11-08 | 0 | 611,800 | 0 | 448,700 | 0 | 163,100 |
| 2024-11-01 | 0 | 615,100 | 0 | 441,300 | 0 | 173,800 |
| 2024-10-25 | 0 | 611,800 | 0 | 430,000 | 0 | 181,800 |
| 2024-10-18 | 0 | 616,100 | 0 | 414,500 | 0 | 201,600 |
| 2024-10-11 | 0 | 628,500 | 0 | 432,700 | 0 | 195,800 |
| 2024-10-04 | 0 | 634,400 | 0 | 434,500 | 0 | 199,900 |
| 2024-09-27 | 500 | 658,500 | 500 | 440,700 | 0 | 217,800 |
| 2024-09-20 | 1,000 | 706,400 | 1,000 | 458,500 | 0 | 247,900 |
| 2024-09-13 | 0 | 639,400 | 0 | 471,900 | 0 | 167,500 |
| 2024-09-06 | 0 | 681,700 | 0 | 472,300 | 0 | 209,400 |
| 2024-08-30 | 0 | 714,200 | 0 | 479,900 | 0 | 234,300 |
| 2024-08-23 | 0 | 671,700 | 0 | 454,600 | 0 | 217,100 |
| 2024-08-16 | 0 | 643,400 | 0 | 436,100 | 0 | 207,300 |
| 2024-08-09 | 2,400 | 672,700 | 2,400 | 463,400 | 0 | 209,300 |
| 2024-08-02 | 0 | 715,500 | 0 | 529,000 | 0 | 186,500 |
| 2024-07-26 | 0 | 704,100 | 0 | 535,100 | 0 | 169,000 |
| 2024-07-19 | 0 | 698,600 | 0 | 519,600 | 0 | 179,000 |
| 2024-07-12 | 0 | 693,800 | 0 | 470,400 | 0 | 223,400 |
| 2024-07-05 | 0 | 755,100 | 0 | 463,100 | 0 | 292,000 |
| 2024-06-28 | 0 | 790,400 | 0 | 490,600 | 0 | 299,800 |
| 2024-06-21 | 0 | 801,000 | 0 | 487,500 | 0 | 313,500 |
| 2024-06-14 | 0 | 783,200 | 0 | 459,900 | 0 | 323,300 |
| 2024-06-07 | 0 | 793,600 | 0 | 463,000 | 0 | 330,600 |
| 2024-05-31 | 0 | 774,900 | 0 | 412,600 | 0 | 362,300 |
| 2024-05-24 | 0 | 788,100 | 0 | 414,100 | 0 | 374,000 |
| 2024-05-17 | 0 | 743,500 | 0 | 408,200 | 0 | 335,300 |
| 2024-05-10 | 0 | 620,200 | 0 | 258,400 | 0 | 361,800 |
| 2024-05-02 | 0 | 589,000 | 0 | 233,400 | 0 | 355,600 |
| 2024-04-26 | 0 | 589,500 | 0 | 229,800 | 0 | 359,700 |
| 2024-04-19 | 0 | 593,700 | 0 | 222,200 | 0 | 371,500 |
| 2024-04-12 | 0 | 566,900 | 0 | 216,700 | 0 | 350,200 |
| 2024-04-05 | 0 | 568,700 | 0 | 215,300 | 0 | 353,400 |
| 2024-03-29 | 0 | 514,300 | 0 | 213,900 | 0 | 300,400 |
| 2024-03-22 | 0 | 551,000 | 0 | 221,400 | 0 | 329,600 |
| 2024-03-15 | 0 | 504,500 | 0 | 208,800 | 0 | 295,700 |
| 2024-03-08 | 0 | 530,000 | 0 | 220,000 | 0 | 310,000 |
| 2024-03-01 | 0 | 562,200 | 0 | 226,800 | 0 | 335,400 |
| 2024-02-22 | 0 | 626,100 | 0 | 230,100 | 0 | 396,000 |
| 2024-02-16 | 0 | 620,200 | 0 | 227,100 | 0 | 393,100 |
| 2024-02-09 | 0 | 621,900 | 0 | 209,600 | 0 | 412,300 |
| 2024-02-02 | 0 | 653,900 | 0 | 217,000 | 0 | 436,900 |
| 2024-01-26 | 0 | 687,900 | 0 | 220,600 | 0 | 467,300 |
| 2024-01-19 | 0 | 670,900 | 0 | 220,300 | 0 | 450,600 |
| 2024-01-12 | 0 | 686,400 | 0 | 223,800 | 0 | 462,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | モルガン・スタンレーMUFG証券株式会社 | 72,834 | 0.49% | ▼ | -27,800 | 673 | 706 | 671 | 696 | 163,300 |
| 2024-11-19 | モルガン・スタンレーMUFG証券株式会社 | 100,634 | 0.69% | ▼ | -4,500 | 657 | 667 | 647 | 667 | 96,100 |
| 2024-11-12 | モルガン・スタンレーMUFG証券株式会社 | 105,134 | 0.72% | ▲ | 16,300 | 627 | 644 | 626 | 631 | 46,000 |
| 2024-11-07 | モルガン・スタンレーMUFG証券株式会社 | 88,834 | 0.60% | ▲ | 13,700 | 622 | 629 | 617 | 627 | 23,700 |
| 2024-10-31 | モルガン・スタンレーMUFG証券株式会社 | 75,134 | 0.51% | ▲ | 626 | 632 | 620 | 624 | 28,000 | |
| 2024-05-16 | UBS AG | 48,200 | 0.33% | ▼ | -39,800 | 623 | 660 | 607 | 646 | 216,400 |
| 2024-05-15 | UBS AG | 88,000 | 0.60% | ▲ | 635 | 637 | 612 | 613 | 147,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241217 | 15:30 | Ｇ－ブランジスタ | 支配株主等に関する事項について |
| 20241217 | 15:30 | Ｇ－ブランジスタ | 事業計画及び成長可能性に関する事項 |
| 20241202 | 15:30 | Ｇ－ブランジスタ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241008 | 15:30 | Ｇ－ブランジスタ | 通期連結業績予想の上方修正に関するお知らせ |
| 20241007 | 15:30 | Ｇ－ブランジスタ | 2024年９月期末のその他有価証券評価差額金（含み益）の計上に関するお知らせ |
| 20240809 | 15:30 | Ｇ－ブランジスタ | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240515 | 15:30 | Ｇ－ブランジスタ | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240319 | 16:30 | Ｇ－ブランジスタ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240301 | 15:30 | Ｇ－ブランジスタ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6176 | 1 | 株式会社ブランジスタ | 2024-12-30 20:23:50 |
| 6176 | 2 | 支配株主等に関する事項について（PDF:144KB） icon/pdf | 2024-12-17 22:30:54 |
| 6176 | 2 | 定時株主総会決議ご通知郵送廃止のお知らせ（PDF:56KB） icon/pdf | 2024-12-02 22:31:26 |
| 6176 | 2 | アルファ・ウイン・キャピタル株式会社より、当社の企業調査レポート（アナリストレポート）の英語版が公開されました。We are pleased to inform you that the analyst report by Alpha Win Capital Inc. has been released.（PDF:2.30MB） icon/pdf | 2024-08-02 00:30:59 |
| 6176 | 2 | 2024-06-19 05:29:06 | |
| 6176 | 2 | 決算短信はこちら（PDF:252KB）icon/pdf | 2024-06-18 21:54:52 |
| 6176 | 2 | 2024.05.152024年9月期 第2四半期決算説明資料（PDF:14.7MB）icon/pdf | 2024-06-18 21:54:51 |
| 6176 | 2 | 2024.05.152024年9月期（第24期）第2四半期報告書（PDF:96KB）icon/pdf | 2024-06-18 21:54:48 |
| 6176 | 2 | 2022.12.13 2022年9月期（第22期）有価証券報告書（PDF:504KB） | 2024-06-16 04:42:58 |
| 6176 | 2 | 2022.12.13 支配株主等に関する事項について（PDF:100KB） | 2024-06-16 04:42:57 |