| 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 | 956 | 965 | 941 | 965 | 400 | -5 | 99% | 101% | 80% | ▼ | 101% | 99% | 100% | 89% | 105% |
| 20240925 | 955 | 974 | 952 | 963 | 500 | -2 | 100% | 101% | 125% | ▼▼ | 100% | 98% | 99% | 89% | 105% |
| 20240926 | 963 | 978 | 954 | 959 | 3,600 | -4 | 100% | 100% | 720% | ▼▼▼ | 100% | 101% | 107% | 89% | 105% |
| 20240927 | 944 | 949 | 944 | 946 | 2,000 | -13 | 99% | 100% | 56% | ▼▼▼▼ | 100% | 103% | 109% | 87% | 103% |
| 20240930 | 933 | 937 | 928 | 937 | 1,100 | -9 | 99% | 100% | 55% | ▼▼▼▼▼ | 100% | 103% | 108% | 87% | 102% |
| 20241001 | 941 | 949 | 941 | 945 | 2,100 | 8 | 101% | 100% | 191% | ▲ | 100% | 103% | 108% | 87% | 103% |
| 20241002 | 943 | 943 | 943 | 943 | 100 | -2 | 100% | 100% | 5% | ▼ | 100% | 101% | 107% | 87% | 103% |
| 20241003 | 952 | 962 | 952 | 955 | 800 | 12 | 101% | 100% | 800% | ▲ | 100% | 100% | 106% | 88% | 104% |
| 20241004 | 956 | 957 | 956 | 957 | 300 | 2 | 100% | 100% | 38% | ▲▲ | 101% | 100% | 106% | 88% | 105% |
| 20241007 | 960 | 969 | 958 | 967 | 1,300 | 10 | 101% | 101% | 433% | ▲▲▲ | 100% | 99% | 105% | 89% | 106% |
| 20241008 | 967 | 967 | 966 | 966 | 300 | -1 | 100% | 100% | 23% | ▼ | 98% | 98% | 104% | 89% | 106% |
| 20241009 | 971 | 971 | 946 | 947 | 1,700 | -19 | 98% | 98% | 567% | ▼▼ | 100% | 99% | 106% | 88% | 101% |
| 20241010 | 958 | 958 | 953 | 957 | 600 | 10 | 101% | 100% | 35% | ▲ | 100% | 98% | 106% | 88% | 102% |
| 20241011 | 957 | 963 | 957 | 957 | 900 | 0 | 100% | 100% | 150% | -- | 99% | 98% | 104% | 92% | 102% |
| 20241015 | 956 | 956 | 949 | 949 | 3,200 | -8 | 99% | 99% | 356% | ▼ | 101% | 100% | 106% | 98% | 101% |
| 20241016 | 944 | 950 | 944 | 950 | 600 | 1 | 100% | 101% | 19% | ▲ | 99% | 99% | 106% | 98% | 101% |
| 20241017 | 942 | 942 | 936 | 936 | 3,200 | -14 | 99% | 99% | 533% | ▼ | 100% | 98% | 106% | 96% | 100% |
| 20241018 | 936 | 936 | 936 | 936 | 1,100 | 0 | 100% | 100% | 34% | -- | 100% | 108% | 106% | 96% | 100% |
| 20241021 | 936 | 940 | 936 | 940 | 300 | 4 | 100% | 100% | 27% | ▲ | 99% | 108% | 105% | 97% | 100% |
| 20241022 | 940 | 940 | 932 | 932 | 400 | -8 | 99% | 99% | 133% | ▼ | 98% | 109% | 106% | 96% | 100% |
| 20241023 | 932 | 932 | 918 | 918 | 1,200 | -14 | 98% | 98% | 300% | ▼▼ | 100% | 107% | 108% | 95% | 100% |
| 20241024 | 917 | 917 | 917 | 917 | 200 | -1 | 100% | 100% | 17% | ▼▼▼ | 111% | 107% | 107% | 95% | 100% |
| 20241025 | 917 | 1,067 | 910 | 1,014 | 94,900 | 97 | 111% | 111% | 47450% | ▲ | 97% | 94% | 93% | 100% | 111% |
| 20241028 | 1,043 | 1,113 | 969 | 1,014 | 57,100 | 0 | 100% | 97% | 60% | -- | 97% | 99% | 96% | 100% | 111% |
| 20241029 | 1,009 | 1,024 | 971 | 977 | 10,400 | -37 | 96% | 97% | 18% | ▼ | 100% | 102% | 98% | 96% | 107% |
| 20241030 | 977 | 993 | 962 | 979 | 5,200 | 2 | 100% | 100% | 50% | ▲ | 99% | 101% | 97% | 97% | 107% |
| 20241031 | 978 | 1,000 | 970 | 972 | 3,300 | -7 | 99% | 99% | 63% | ▼ | 101% | 101% | 99% | 96% | 106% |
| 20241101 | 974 | 984 | 971 | 983 | 3,300 | 11 | 101% | 101% | 100% | ▲ | 101% | 100% | 98% | 97% | 107% |
| 20241105 | 983 | 996 | 983 | 996 | 800 | 13 | 101% | 101% | 24% | ▲▲ | 99% | 99% | 98% | 98% | 109% |
| 20241106 | 989 | 989 | 977 | 984 | 900 | -12 | 99% | 99% | 113% | ▼ | 100% | 98% | 98% | 97% | 107% |
| 20241107 | 984 | 986 | 984 | 985 | 2,800 | 1 | 100% | 100% | 311% | ▲ | 100% | 98% | 98% | 97% | 107% |
| 20241108 | 985 | 987 | 985 | 987 | 800 | 2 | 100% | 100% | 29% | ▲▲ | 100% | 97% | 99% | 97% | 108% |
| 20241111 | 980 | 985 | 980 | 984 | 5,500 | -3 | 100% | 100% | 688% | ▼ | 97% | 96% | 98% | 97% | 107% |
| 20241112 | 983 | 983 | 958 | 958 | 1,600 | -26 | 97% | 97% | 29% | ▼▼ | 101% | 98% | 101% | 94% | 104% |
| 20241113 | 958 | 968 | 956 | 968 | 700 | 10 | 101% | 101% | 44% | ▲ | 100% | 98% | 101% | 95% | 106% |
| 20241114 | 955 | 955 | 952 | 954 | 2,000 | -14 | 99% | 100% | 286% | ▼ | 99% | 99% | 101% | 94% | 104% |
| 20241115 | 954 | 954 | 943 | 943 | 500 | -11 | 99% | 99% | 25% | ▼▼ | 100% | 101% | 101% | 93% | 103% |
| 20241118 | 940 | 940 | 940 | 940 | 300 | -3 | 100% | 100% | 60% | ▼▼▼ | 100% | 101% | 101% | 93% | 103% |
| 20241119 | 940 | 940 | 940 | 940 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 101% | 101% | 93% | 103% |
| 20241121 | 936 | 936 | 935 | 935 | 300 | -5 | 99% | 100% | 300% | ▼ | 101% | 101% | 101% | 92% | 102% |
| 20241122 | 940 | 960 | 940 | 948 | 800 | 13 | 101% | 101% | 267% | ▲ | 100% | 100% | 100% | 93% | 103% |
| 20241125 | 948 | 948 | 945 | 945 | 1,800 | -3 | 100% | 100% | 225% | ▼ | 100% | 102% | 100% | 93% | 101% |
| 20241126 | 951 | 951 | 945 | 950 | 1,500 | 5 | 101% | 100% | 83% | ▲ | 99% | 101% | 98% | 94% | 102% |
| 20241127 | 955 | 955 | 942 | 945 | 300 | -5 | 99% | 99% | 20% | ▼ | 100% | 100% | 100% | 95% | 101% |
| 20241128 | 941 | 945 | 941 | 945 | 400 | 0 | 100% | 100% | 133% | -- | 100% | 101% | 99% | 95% | 101% |
| 20241129 | 941 | 941 | 941 | 941 | 100 | -4 | 100% | 100% | 25% | ▼ | 100% | 98% | 97% | 94% | 101% |
| 20241202 | 968 | 968 | 968 | 968 | 200 | 27 | 103% | 100% | 200% | ▲ | 99% | 100% | 99% | 97% | 104% |
| 20241203 | 948 | 948 | 939 | 939 | 1,800 | -29 | 97% | 99% | 900% | ▼ | 100% | 101% | 100% | 94% | 100% |
| 20241204 | 936 | 939 | 936 | 939 | 500 | 0 | 100% | 100% | 28% | -- | 101% | 101% | 99% | 95% | 100% |
| 20241206 | 935 | 947 | 935 | 947 | 500 | 8 | 101% | 101% | 100% | ▲ | 100% | 101% | 0% | 96% | 101% |
| 20241209 | 935 | 939 | 935 | 935 | 900 | -12 | 99% | 100% | 180% | ▼ | 100% | 99% | 0% | 95% | 100% |
| 20241210 | 947 | 947 | 947 | 947 | 400 | 12 | 101% | 100% | 44% | ▲ | 100% | 99% | 0% | 96% | 101% |
| 20241211 | 947 | 947 | 947 | 947 | 600 | 0 | 100% | 100% | 150% | -- | 99% | 99% | 0% | 98% | 101% |
| 20241212 | 947 | 947 | 935 | 940 | 900 | -7 | 99% | 99% | 150% | ▼ | 100% | 99% | 0% | 97% | 101% |
| 20241213 | 940 | 940 | 940 | 940 | 400 | 0 | 100% | 100% | 44% | -- | 99% | 99% | 0% | 97% | 101% |
| 20241216 | 940 | 940 | 935 | 935 | 2,700 | -5 | 99% | 99% | 675% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241217 | 933 | 934 | 933 | 934 | 1,500 | -1 | 100% | 100% | 56% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 935 | 935 | 932 | 935 | 500 | 1 | 100% | 100% | 33% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241219 | 935 | 940 | 932 | 932 | 1,800 | -3 | 100% | 100% | 360% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241220 | 930 | 930 | 930 | 930 | 100 | -2 | 100% | 100% | 6% | ▼▼ | % | % | % | 96% | 100% |
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 | 76,900 | 0 | 19,400 | 0 | 57,500 |
| 2024-12-06 | 0 | 78,100 | 0 | 19,600 | 0 | 58,500 |
| 2024-11-29 | 0 | 81,400 | 0 | 20,100 | 0 | 61,300 |
| 2024-11-22 | 0 | 79,500 | 0 | 18,300 | 0 | 61,200 |
| 2024-11-15 | 0 | 80,100 | 0 | 17,800 | 0 | 62,300 |
| 2024-11-08 | 0 | 80,700 | 0 | 18,000 | 0 | 62,700 |
| 2024-11-01 | 0 | 82,800 | 0 | 18,300 | 0 | 64,500 |
| 2024-10-25 | 300 | 88,100 | 300 | 19,600 | 0 | 68,500 |
| 2024-10-18 | 0 | 85,000 | 0 | 19,800 | 0 | 65,200 |
| 2024-10-11 | 0 | 88,000 | 0 | 19,600 | 0 | 68,400 |
| 2024-10-04 | 0 | 88,700 | 0 | 19,500 | 0 | 69,200 |
| 2024-09-27 | 0 | 88,000 | 0 | 18,500 | 0 | 69,500 |
| 2024-09-20 | 0 | 88,200 | 0 | 18,500 | 0 | 69,700 |
| 2024-09-13 | 0 | 88,800 | 0 | 17,900 | 0 | 70,900 |
| 2024-09-06 | 0 | 94,500 | 0 | 19,000 | 0 | 75,500 |
| 2024-08-30 | 0 | 104,700 | 0 | 18,700 | 0 | 86,000 |
| 2024-08-23 | 0 | 105,800 | 0 | 18,700 | 0 | 87,100 |
| 2024-08-16 | 0 | 105,600 | 0 | 18,500 | 0 | 87,100 |
| 2024-08-09 | 300 | 105,500 | 300 | 18,000 | 0 | 87,500 |
| 2024-08-02 | 0 | 123,000 | 0 | 19,900 | 0 | 103,100 |
| 2024-07-26 | 0 | 123,900 | 0 | 19,600 | 0 | 104,300 |
| 2024-07-19 | 0 | 126,900 | 0 | 22,200 | 0 | 104,700 |
| 2024-07-12 | 0 | 128,100 | 0 | 23,400 | 0 | 104,700 |
| 2024-07-05 | 0 | 128,700 | 0 | 24,100 | 0 | 104,600 |
| 2024-06-28 | 0 | 129,200 | 0 | 24,600 | 0 | 104,600 |
| 2024-06-21 | 0 | 129,600 | 0 | 24,700 | 0 | 104,900 |
| 2024-06-14 | 0 | 131,500 | 0 | 25,200 | 0 | 106,300 |
| 2024-06-07 | 0 | 131,900 | 0 | 25,200 | 0 | 106,700 |
| 2024-05-31 | 0 | 133,300 | 0 | 24,900 | 0 | 108,400 |
| 2024-05-24 | 0 | 134,300 | 0 | 24,800 | 0 | 109,500 |
| 2024-05-17 | 0 | 139,600 | 0 | 26,700 | 0 | 112,900 |
| 2024-05-10 | 0 | 140,800 | 0 | 27,800 | 0 | 113,000 |
| 2024-05-02 | 0 | 137,400 | 0 | 25,400 | 0 | 112,000 |
| 2024-04-26 | 0 | 137,400 | 0 | 25,500 | 0 | 111,900 |
| 2024-04-19 | 0 | 140,800 | 0 | 26,100 | 0 | 114,700 |
| 2024-04-12 | 0 | 142,800 | 0 | 26,700 | 0 | 116,100 |
| 2024-04-05 | 0 | 145,300 | 0 | 26,600 | 0 | 118,700 |
| 2024-03-29 | 0 | 153,200 | 0 | 21,400 | 0 | 131,800 |
| 2024-03-22 | 0 | 154,000 | 0 | 27,800 | 0 | 126,200 |
| 2024-03-15 | 0 | 158,300 | 0 | 26,000 | 0 | 132,300 |
| 2024-03-08 | 0 | 171,000 | 0 | 22,900 | 0 | 148,100 |
| 2024-03-01 | 6,200 | 92,700 | 6,200 | 42,500 | 0 | 50,200 |
| 2024-02-22 | 0 | 52,200 | 0 | 44,300 | 0 | 7,900 |
| 2024-02-16 | 0 | 53,100 | 0 | 44,700 | 0 | 8,400 |
| 2024-02-09 | 0 | 54,100 | 0 | 44,700 | 0 | 9,400 |
| 2024-02-02 | 0 | 53,500 | 0 | 44,700 | 0 | 8,800 |
| 2024-01-26 | 0 | 53,900 | 0 | 44,800 | 0 | 9,100 |
| 2024-01-19 | 0 | 56,600 | 0 | 45,100 | 0 | 11,500 |
| 2024-01-12 | 0 | 57,400 | 0 | 45,100 | 0 | 12,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:00 | Ｇ－ブランディング | 自己株式の取得状況に関するお知らせ |
| 20241007 | 15:00 | Ｇ－ブランディング | 自己株式の取得状況に関するお知らせ |
| 20240906 | 15:30 | Ｇ－ブランディング | 自己株式の取得状況に関するお知らせ |
| 20240807 | 15:00 | Ｇ－ブランディング | 自己株式の取得状況に関するお知らせ |
| 20240704 | 15:00 | Ｇ－ブランディング | 自己株式の取得状況に関するお知らせ |
| 20240628 | 15:00 | Ｇ－ブランディング | 事業計画及び成長可能性に関する事項 |
| 20240614 | 15:00 | Ｇ－ブランディング | 自己株式の取得状況に関するお知らせ |
| 20240530 | 15:00 | Ｇ－ブランディング | 役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7067 | 1 | ブランディングテクノロジー株式会社｜ブランドを軸に中堅・中小企業様のデジタルシフトを担う | 2024-12-21 22:28:54 |
| 7067 | 2 | フィスコ企業調査レポート2023年6月12日に公開されました | 2024-06-18 19:43:11 |
| 7067 | 2 | 2024-06-18 19:43:10 | |
| 7067 | 2 | 2023年3月期第1四半期決算説明資料[PDF] | 2024-06-18 19:43:08 |
| 7067 | 2 | 免責事項｜ブランディングテクノロジー株式会社｜ブランドを軸に中堅・中小企業様のデジタルシフトを担う | 2024-06-18 18:26:18 |
| 7067 | 2 | 電子公告｜ブランディングテクノロジー株式会社｜ブランドを軸に中堅・中小企業様のデジタルシフトを担う | 2024-06-18 18:26:16 |
| 7067 | 2 | IRカレンダー｜ブランディングテクノロジー株式会社｜ブランドを軸に中堅・中小企業様のデジタルシフトを担う | 2024-06-18 18:26:15 |
| 7067 | 2 | 株式情報｜ブランディングテクノロジー株式会社｜ブランドを軸に中堅・中小企業様のデジタルシフトを担う | 2024-06-18 18:26:14 |
| 7067 | 2 | 業績ハイライト｜ブランディングテクノロジー株式会社｜ブランドを軸に中堅・中小企業様のデジタルシフトを担う | 2024-06-18 18:26:12 |
| 7067 | 2 | コーポレート・ガバナンス｜ブランディングテクノロジー株式会社｜ブランドを軸に中堅・中小企業様のデジタルシフトを担う | 2024-06-18 18:26:11 |