6183--ベル24HD-【サービス業】【コールセンター】全国に26拠点東南アを開拓
売上高:1487170-当期純利益:75450-総資産:1754650-時価:85185061----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202501201,2201,2391,2151,226115,8007101%100%75%▲▲100%101%103%95%101%
202501211,2281,2281,2191,224114,800-2100%100%99%100%103%104%95%101%
202501221,2241,2321,2201,230147,7006100%100%129%100%102%103%96%101%
202501231,2311,2341,2201,228109,800-2100%100%74%99%103%103%95%101%
202501241,2361,2441,2261,229122,3001100%99%111%100%102%102%95%101%
202501271,2441,2491,2371,246124,40017101%100%102%▲▲101%101%102%97%102%
202501281,2491,2611,2421,259130,10013101%101%105%▲▲▲100%98%101%98%103%
202501291,2611,2711,2551,255117,100-4100%100%90%101%99%102%98%103%
202501301,2511,2771,2511,268220,10013101%101%188%100%96%102%99%104%
202501311,2651,2681,2571,26598,700-3100%100%45%97%97%102%98%104%
202502031,2631,2631,2261,226380,300-3997%97%385%▼▼100%100%105%96%101%
202502041,2381,2491,2331,234205,7008101%100%54%99%102%105%97%101%
202502051,2281,2291,2171,218361,100-1699%99%176%100%103%107%95%100%
202502061,2151,2251,2081,220460,6002100%100%128%100%103%107%96%100%
202502071,2151,2221,2091,218316,500-2100%100%69%100%101%105%96%100%
202502101,2381,2471,2361,241323,80023102%100%102%100%101%104%98%102%
202502121,2491,2521,2391,247157,2006100%100%49%▲▲101%102%104%98%102%
202502131,2451,2561,2421,256123,5009101%101%79%▲▲▲100%101%102%99%103%
202502141,2561,2591,2521,253113,900-3100%100%92%99%101%102%99%103%
202502171,2561,2651,2461,246129,500-799%99%114%▼▼102%101%104%98%102%
202502181,2461,2681,2451,266353,80020102%102%273%101%99%103%100%104%
202502191,2641,2801,2611,271236,2005100%101%67%▲▲99%100%102%100%104%
202502201,2711,2741,2621,264112,700-799%99%48%100%103%104%99%104%
202502251,2611,2631,2551,261177,500-3100%100%157%▼▼100%104%105%99%104%
202502261,2471,2551,2391,241422,400-2098%100%238%▼▼▼102%105%107%98%102%
202502271,2191,2531,2131,248504,5007101%102%119%102%102%104%98%102%
202502281,2561,2791,2491,276530,50028102%102%105%▲▲101%99%102%100%105%
202503031,2821,2981,2771,294334,00018101%101%63%▲▲▲99%97%101%100%106%
202503041,2991,3041,2691,285213,900-999%99%64%100%98%102%99%106%
202503051,2851,2881,2701,282107,000-3100%100%50%▼▼99%99%102%99%105%
202503061,2871,2931,2581,270230,900-1299%99%216%▼▼▼99%100%103%98%104%
202503071,2691,2701,2551,262198,800-899%99%86%▼▼▼▼99%101%104%98%104%
202503101,2631,2671,2521,256298,000-6100%99%150%▼▼▼▼▼101%101%104%97%103%
202503111,2551,2691,2461,263357,2007101%101%120%102%103%105%98%104%
202503121,2481,2881,2481,273288,60010101%102%81%▲▲99%101%102%98%103%
202503131,2821,2831,2711,275103,1002100%99%36%▲▲▲100%102%100%99%103%
202503141,2691,2711,2481,266212,900-999%100%206%100%103%99%98%102%
202503171,2751,2781,2691,26975,6003100%100%36%100%102%97%98%102%
202503181,2781,2841,2751,283136,40014101%100%180%▲▲100%101%96%99%103%
202503191,2901,3091,2871,296240,60013101%100%176%▲▲▲100%101%93%100%104%
202503211,2961,3111,2901,298279,2002100%100%116%▲▲▲▲101%101%91%100%105%
202503241,2981,3091,2871,308149,00010101%101%53%▲▲▲▲▲99%99%88%100%105%
202503251,3111,3141,2971,301174,500-799%99%117%100%97%88%99%105%
202503261,3071,3081,2931,306211,5005100%100%121%100%97%89%100%105%
202503271,3051,3101,2951,310233,5004100%100%110%▲▲99%95%88%100%105%
202503281,3111,3141,2981,304234,600-6100%99%100%98%96%90%100%104%
202503311,2901,2911,2591,259214,800-4597%98%92%▼▼96%92%88%96%100%
202504011,3111,3111,2631,263206,6004100%96%96%98%92%91%96%101%
202504021,2741,2741,2411,246137,000-1799%98%66%102%95%95%95%100%
202504031,2151,2401,2071,238309,100-899%102%226%▼▼99%95%0%95%100%
202504041,2141,2281,1851,202278,600-3697%99%90%▼▼▼101%99%0%92%100%
202504081,1611,1911,1611,177369,200-2598%101%133%▼▼▼▼100%99%0%90%100%
202504091,1611,1711,1331,160263,800-1799%100%71%▼▼▼▼▼96%94%0%89%100%
202504101,2001,2041,1531,156431,500-4100%96%164%▼▼▼▼▼▼99%101%0%88%100%
202504111,1381,1441,1111,132475,500-2498%99%110%▼▼▼▼▼▼▼100%100%0%86%100%
202504141,1501,1621,1421,145222,70013101%100%47%97%99%0%87%101%
202504151,1611,1621,1301,130181,900-1599%97%82%100%0%0%86%100%
202504161,1361,1441,1261,133200,7003100%100%110%101%0%0%86%100%
202504171,1311,1511,1291,147220,00014101%101%110%▲▲101%0%0%88%102%
202504181,1431,1601,1421,155162,0008101%101%74%▲▲▲%%%88%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-113,400183,2000106,6003,40076,600
2025-04-042,000170,000099,0002,00071,000
2025-03-283,800178,6000106,6003,80072,000
2025-03-212,100165,5000103,1002,10062,400
2025-03-142,000166,2000103,6002,00062,600
2025-03-073,500181,5000114,2003,50067,300
2025-02-287,300198,700300132,1007,00066,600
2025-02-2110,500217,0000129,10010,50087,900
2025-02-145,500231,6000139,4005,50092,200
2025-02-074,700243,6000148,8004,70094,800
2025-01-315,500213,1000136,8005,50076,300
2025-01-242,400244,6000137,3002,400107,300
2025-01-173,300252,6000136,5003,300116,100
2025-01-104,200219,8000114,4004,200105,400
2024-12-271,600154,900098,0001,60056,900
2024-12-203,000163,8001,00092,5002,00071,300
2024-12-132,800166,9001,200100,9001,60066,000
2024-12-064,000196,1001,600109,3002,40086,800
2024-11-296,400185,300500108,7005,90076,600
2024-11-227,300158,10050095,1006,80063,000
2024-11-158,900147,300086,5008,90060,800
2024-11-088,200161,500095,0008,20066,500
2024-11-015,000165,200096,2005,00069,000
2024-10-2510,000171,100096,80010,00074,300
2024-10-1810,500134,600071,70010,50062,900
2024-10-1112,00097,300043,70012,00053,600
2024-10-0410,60056,40010032,50010,50023,900
2024-09-2712,50054,80010032,10012,40022,700
2024-09-2022,10054,00010030,10022,00023,900
2024-09-1325,20052,40010029,70025,10022,700
2024-09-0635,00051,40030030,20034,70021,200
2024-08-3045,30063,10010032,60045,20030,500
2024-08-2316,20088,50030059,90015,90028,600
2024-08-168,30087,80030060,4008,00027,400
2024-08-097,700105,400063,9007,70041,500
2024-08-029,000120,700059,9009,00060,800
2024-07-2624,800142,100061,10024,80081,000
2024-07-1910,700147,500062,10010,70085,400
2024-07-1219,500124,00020061,00019,30063,000
2024-07-0510,200102,90030056,1009,90046,800
2024-06-289,600104,400054,0009,60050,400
2024-06-2120,000128,700063,80020,00064,900
2024-06-145,100128,800059,2005,10069,600
2024-06-075,500117,400052,7005,50064,700
2024-05-314,700111,500049,6004,70061,900
2024-05-243,400120,300057,3003,40063,000
2024-05-173,200161,200097,2003,20064,000
2024-05-103,300169,300099,8003,30069,500
2024-05-023,600177,500099,5003,60078,000
2024-04-263,100176,700099,3003,10077,400
2024-04-196,200185,5000104,0006,20081,500
2024-04-129,400182,0004,000102,2005,40079,800
2024-04-0515,900155,4006,90060,5009,00094,900
2024-03-2914,700145,0006,90053,2007,80091,800
2024-03-2212,500166,4006,90050,6005,600115,800
2024-03-1519,100142,9007,20050,30011,90092,600
2024-03-0813,100124,7007,20048,7005,90076,000
2024-03-0121,500110,5007,10051,90014,40058,600
2024-02-2235,70084,2007,10050,20028,60034,000
2024-02-1630,50069,8007,30048,70023,20021,100
2024-02-0944,30082,0007,00056,90037,30025,100
2024-02-0236,30087,6007,70057,30028,60030,300
2024-01-2642,30091,3008,00056,70034,30034,600
2024-01-1966,20099,7009,30059,80056,90039,900
2024-01-1225,100115,20010,00068,50015,10046,700

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
2025-03-13 Barclays Bank PLC225,2000.30%-146,1001,2821,2831,2711,275103,100
2025-03-12 Barclays Bank PLC371,3000.50%1,2481,2881,2481,273288,600
2024-08-16 JPM Securities Japan Co Ltd.100,5030.13%-564,1041,4641,5251,4631,516281,900
2024-06-24 JPM Securities Japan Co Ltd.664,6070.90%46,2001,5421,5621,5361,552272,400
2024-06-11 JPM Securities Japan Co Ltd.618,4070.83%93,3001,5121,5121,4781,478214,900
2024-06-03 JPM Securities Japan Co Ltd.525,1070.71%76,1001,6191,6331,6031,61888,400
2024-05-23 JPM Securities Japan Co Ltd.449,0070.60%59,9771,5821,6011,5661,59075,600
2024-04-30 JPM Securities Japan Co Ltd.389,0300.52%1,5611,5651,5351,549163,100
2024-03-19 J.P. MORGAN SECURITIES PLC5000.00%-614,2761,5391,5661,5391,553101,800
2024-03-12 J.P. MORGAN SECURITIES PLC614,7760.83%180,6001,5551,5661,5371,561155,100
2024-03-11 J.P. MORGAN SECURITIES PLC434,1760.58%434,1761,5741,5841,5481,560189,500

TDnet更新情報

報告日strtime銘柄タイトル
2025040915:30ベル24HD 2025年2月期決算短信〔IFRS〕(連結)
2025040915:30ベル24HD 2025年2月期 (2024年度)決算補足資料
2025040915:30ベル24HD 中長期成長シナリオ
2025022815:30ベル24HD 連結子会社からの配当金受領に関するお知らせ
2025012915:30ベル24HD (訂正)「2025年2月期 第3四半期決算短信〔IFRS〕(連結)」の一部訂正について
2025010915:30ベル24HD 2025年2月期第3四半期決算短信〔IFRS〕(連結)
2025010915:30ベル24HD 2025年2月期(2024年度)第3四半期 決算補足資料
2024121615:30ベル24HD 連結子会社株式の一部譲渡に関するお知らせ
2024100915:00ベル24HD 2025年2月期第2四半期(中間期)決算短信〔IFRS〕(連結)
2024100915:00ベル24HD 2025年2月期 第2四半期 決算補足資料
2024100915:00ベル24HD 剰余金の配当 (中間配当)に関するお知らせ
2024071015:00ベル24HD 2025年2月期第1四半期決算短信〔IFRS〕(連結)
2024071015:00ベル24HD 2025年2月期 第1四半期 決算補足資料
2024053115:00ベル24HD 支配株主等に関する事項について
2024041715:00ベル24HD 剰余金の配当に関するお知らせ
2024041715:00ベル24HD 取締役・補欠監査役候補者の選任に関するお知らせ
2024041715:00ベル24HD 人事異動に関するお知らせ
2024041015:00ベル24HD 2024年2月期決算短信〔IFRS〕(連結)
2024041015:00ベル24HD 2024年2月期決算補足資料
2024022815:00ベル24HD 連結子会社からの配当金受領に関するお知らせ
2024011814:00ベル24HD 代表取締役の異動に関するお知らせ
2024011015:00ベル24HD 2024年2月期第3四半期決算短信〔IFRS〕(連結)
2024011015:00ベル24HD 2024年2月期 第3四半期 決算補足資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TGJK3502024-05-21 14:40株式会社ベルシステム24ホールディングス三井住友DSアセットマネジメント株式会社変更報告書(特例対象株券等)

企業サイト更新情報