| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 941 | 948 | 935 | 948 | 3,300 | 22 | 102% | 101% | 413% | ▲ | 100% | 99% | 99% | 98% | 102% |
| 20250311 | 948 | 948 | 948 | 948 | 400 | 0 | 100% | 100% | 12% | -- | 100% | 100% | 101% | 98% | 102% |
| 20250312 | 933 | 933 | 933 | 933 | 200 | -15 | 98% | 100% | 50% | ▼ | 100% | 100% | 101% | 96% | 101% |
| 20250313 | 933 | 936 | 930 | 930 | 2,000 | -3 | 100% | 100% | 1000% | ▼▼ | 101% | 100% | 101% | 96% | 101% |
| 20250314 | 930 | 946 | 930 | 936 | 800 | 6 | 101% | 101% | 40% | ▲ | 99% | 100% | 100% | 97% | 101% |
| 20250317 | 936 | 948 | 929 | 929 | 2,100 | -7 | 99% | 99% | 263% | ▼ | 100% | 100% | 98% | 96% | 100% |
| 20250318 | 929 | 932 | 929 | 929 | 500 | 0 | 100% | 100% | 24% | -- | 99% | 99% | 96% | 96% | 100% |
| 20250319 | 939 | 940 | 931 | 931 | 1,500 | 2 | 100% | 99% | 300% | ▲ | 100% | 100% | 94% | 98% | 101% |
| 20250321 | 932 | 934 | 931 | 931 | 800 | 0 | 100% | 100% | 53% | -- | 100% | 100% | 97% | 98% | 101% |
| 20250324 | 932 | 934 | 932 | 933 | 800 | 2 | 100% | 100% | 100% | ▲ | 100% | 101% | 97% | 98% | 101% |
| 20250325 | 930 | 931 | 929 | 931 | 2,800 | -2 | 100% | 100% | 350% | ▼ | 100% | 101% | 97% | 98% | 101% |
| 20250326 | 931 | 931 | 931 | 931 | 700 | 0 | 100% | 100% | 25% | -- | 99% | 100% | 96% | 98% | 101% |
| 20250327 | 940 | 940 | 934 | 934 | 300 | 3 | 100% | 99% | 43% | ▲ | 102% | 100% | 99% | 99% | 101% |
| 20250328 | 909 | 923 | 909 | 923 | 1,700 | -11 | 99% | 102% | 567% | ▼ | 101% | 97% | 98% | 97% | 100% |
| 20250331 | 923 | 960 | 923 | 936 | 6,100 | 13 | 101% | 101% | 359% | ▲ | 100% | 94% | 96% | 99% | 101% |
| 20250401 | 935 | 938 | 927 | 938 | 1,500 | 2 | 100% | 100% | 25% | ▲▲ | 99% | 92% | 98% | 99% | 102% |
| 20250402 | 923 | 923 | 909 | 911 | 2,700 | -27 | 97% | 99% | 180% | ▼ | 99% | 94% | 99% | 96% | 100% |
| 20250403 | 908 | 930 | 882 | 898 | 9,600 | -13 | 99% | 99% | 356% | ▼▼ | 99% | 96% | 102% | 95% | 100% |
| 20250404 | 887 | 887 | 860 | 877 | 9,100 | -21 | 98% | 99% | 95% | ▼▼▼ | 102% | 101% | 108% | 93% | 100% |
| 20250408 | 838 | 852 | 835 | 851 | 1,700 | -26 | 97% | 102% | 19% | ▼▼▼▼ | 100% | 102% | 108% | 90% | 100% |
| 20250409 | 836 | 847 | 824 | 840 | 2,100 | -11 | 99% | 100% | 124% | ▼▼▼▼▼ | 98% | 99% | 104% | 89% | 100% |
| 20250410 | 868 | 868 | 848 | 853 | 2,500 | 13 | 102% | 98% | 119% | ▲ | 101% | 104% | 108% | 91% | 102% |
| 20250411 | 823 | 838 | 823 | 832 | 700 | -21 | 98% | 101% | 28% | ▼ | 100% | 101% | 105% | 89% | 100% |
| 20250414 | 847 | 850 | 847 | 849 | 2,700 | 17 | 102% | 100% | 386% | ▲ | 102% | 108% | 111% | 91% | 102% |
| 20250415 | 836 | 849 | 836 | 849 | 600 | 0 | 100% | 102% | 22% | -- | 102% | 108% | 110% | 91% | 102% |
| 20250416 | 838 | 871 | 838 | 857 | 2,500 | 8 | 101% | 102% | 417% | ▲ | 100% | 104% | 109% | 91% | 103% |
| 20250417 | 850 | 851 | 850 | 851 | 500 | -6 | 99% | 100% | 20% | ▼ | 101% | 106% | 109% | 91% | 102% |
| 20250418 | 851 | 887 | 851 | 857 | 3,400 | 6 | 101% | 101% | 680% | ▲ | 105% | 105% | 108% | 91% | 103% |
| 20250421 | 855 | 1,007 | 855 | 901 | 103,400 | 44 | 105% | 105% | 3041% | ▲▲ | 97% | 98% | 101% | 96% | 108% |
| 20250422 | 914 | 914 | 882 | 883 | 11,900 | -18 | 98% | 97% | 12% | ▼ | 97% | 98% | 102% | 94% | 106% |
| 20250423 | 910 | 910 | 883 | 883 | 3,100 | 0 | 100% | 97% | 26% | -- | 102% | 100% | 105% | 94% | 106% |
| 20250424 | 884 | 901 | 884 | 901 | 4,300 | 18 | 102% | 102% | 139% | ▲ | 98% | 98% | 103% | 96% | 108% |
| 20250425 | 902 | 902 | 882 | 885 | 2,600 | -16 | 98% | 98% | 60% | ▼ | 101% | 99% | 104% | 94% | 106% |
| 20250428 | 886 | 898 | 878 | 892 | 3,300 | 7 | 101% | 101% | 127% | ▲ | 98% | 99% | 102% | 95% | 107% |
| 20250430 | 899 | 909 | 864 | 880 | 5,600 | -12 | 99% | 98% | 170% | ▼ | 100% | 101% | 105% | 94% | 106% |
| 20250501 | 881 | 881 | 881 | 881 | 400 | 1 | 100% | 100% | 7% | ▲ | 100% | 103% | 106% | 97% | 106% |
| 20250508 | 871 | 875 | 871 | 875 | 400 | -6 | 99% | 100% | 100% | ▼ | 100% | 103% | 105% | 97% | 105% |
| 20250509 | 876 | 880 | 876 | 880 | 600 | 5 | 101% | 100% | 150% | ▲ | 100% | 104% | 104% | 98% | 106% |
| 20250512 | 887 | 887 | 887 | 887 | 300 | 7 | 101% | 100% | 50% | ▲▲ | 98% | 103% | 102% | 98% | 107% |
| 20250513 | 894 | 895 | 876 | 879 | 2,400 | -8 | 99% | 98% | 800% | ▼ | 102% | 104% | 103% | 98% | 106% |
| 20250514 | 879 | 893 | 879 | 893 | 2,500 | 14 | 102% | 102% | 104% | ▲ | 103% | 104% | 104% | 99% | 107% |
| 20250515 | 875 | 922 | 875 | 900 | 3,400 | 7 | 101% | 103% | 136% | ▲▲ | 104% | 103% | 102% | 100% | 108% |
| 20250516 | 889 | 1,017 | 871 | 925 | 93,900 | 25 | 103% | 104% | 2762% | ▲▲▲ | 98% | 99% | 98% | 100% | 109% |
| 20250519 | 922 | 922 | 895 | 907 | 4,800 | -18 | 98% | 98% | 5% | ▼ | 99% | 100% | 99% | 98% | 107% |
| 20250520 | 918 | 918 | 895 | 912 | 5,000 | 5 | 101% | 99% | 104% | ▲ | 100% | 101% | 99% | 99% | 107% |
| 20250521 | 914 | 927 | 913 | 914 | 700 | 2 | 100% | 100% | 14% | ▲▲ | 99% | 99% | 100% | 99% | 107% |
| 20250522 | 900 | 902 | 895 | 895 | 1,500 | -19 | 98% | 99% | 214% | ▼ | 101% | 99% | 100% | 97% | 104% |
| 20250523 | 899 | 910 | 899 | 910 | 1,000 | 15 | 102% | 101% | 67% | ▲ | 101% | 97% | 0% | 98% | 104% |
| 20250526 | 910 | 921 | 903 | 921 | 800 | 11 | 101% | 101% | 80% | ▲▲ | 98% | 97% | 0% | 100% | 105% |
| 20250527 | 909 | 923 | 885 | 892 | 5,500 | -29 | 97% | 98% | 688% | ▼ | 100% | 99% | 0% | 96% | 102% |
| 20250528 | 893 | 895 | 889 | 889 | 2,700 | -3 | 100% | 100% | 49% | ▼▼ | 100% | 102% | 0% | 96% | 102% |
| 20250529 | 886 | 897 | 886 | 887 | 700 | -2 | 100% | 100% | 26% | ▼▼▼ | 100% | 103% | 0% | 96% | 101% |
| 20250530 | 884 | 887 | 884 | 885 | 1,400 | -2 | 100% | 100% | 200% | ▼▼▼▼ | 99% | 103% | 0% | 96% | 101% |
| 20250602 | 880 | 882 | 869 | 869 | 3,300 | -16 | 98% | 99% | 236% | ▼▼▼▼▼ | 102% | 104% | 0% | 94% | 100% |
| 20250603 | 870 | 906 | 870 | 887 | 4,600 | 18 | 102% | 102% | 139% | ▲ | 102% | 0% | 0% | 96% | 102% |
| 20250604 | 888 | 918 | 888 | 908 | 1,000 | 21 | 102% | 102% | 22% | ▲▲ | 100% | 0% | 0% | 98% | 104% |
| 20250605 | 905 | 907 | 896 | 902 | 2,100 | -6 | 99% | 100% | 210% | ▼ | 101% | 0% | 0% | 98% | 104% |
| 20250606 | 893 | 908 | 893 | 901 | 1,600 | -1 | 100% | 101% | 76% | ▼▼ | % | % | % | 97% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 67,600 | 0 | 53,900 | 0 | 13,700 |
| 2025-05-23 | 0 | 66,000 | 0 | 51,900 | 0 | 14,100 |
| 2025-05-16 | 0 | 63,100 | 0 | 50,500 | 0 | 12,600 |
| 2025-05-09 | 0 | 72,100 | 0 | 54,100 | 0 | 18,000 |
| 2025-05-02 | 0 | 72,200 | 0 | 53,800 | 0 | 18,400 |
| 2025-04-25 | 0 | 72,300 | 0 | 53,600 | 0 | 18,700 |
| 2025-04-18 | 0 | 66,400 | 0 | 54,500 | 0 | 11,900 |
| 2025-04-11 | 0 | 63,900 | 0 | 52,100 | 0 | 11,800 |
| 2025-04-04 | 0 | 65,700 | 0 | 48,900 | 0 | 16,800 |
| 2025-03-28 | 0 | 65,400 | 0 | 46,100 | 0 | 19,300 |
| 2025-03-21 | 0 | 66,400 | 0 | 45,600 | 0 | 20,800 |
| 2025-03-14 | 0 | 67,300 | 0 | 45,300 | 0 | 22,000 |
| 2025-03-07 | 0 | 67,400 | 0 | 44,300 | 0 | 23,100 |
| 2025-02-28 | 0 | 67,000 | 0 | 44,600 | 0 | 22,400 |
| 2025-02-21 | 0 | 69,200 | 0 | 45,500 | 0 | 23,700 |
| 2025-02-14 | 0 | 66,700 | 0 | 41,100 | 0 | 25,600 |
| 2025-02-07 | 0 | 66,400 | 0 | 41,000 | 0 | 25,400 |
| 2025-01-31 | 0 | 66,600 | 0 | 38,900 | 0 | 27,700 |
| 2025-01-24 | 0 | 61,600 | 0 | 36,700 | 0 | 24,900 |
| 2025-01-17 | 0 | 60,000 | 0 | 33,600 | 0 | 26,400 |
| 2025-01-10 | 0 | 61,100 | 0 | 33,700 | 0 | 27,400 |
| 2024-12-27 | 10,900 | 24,400 | 10,900 | 17,400 | 0 | 7,000 |
| 2024-12-20 | 0 | 77,200 | 0 | 21,700 | 0 | 55,500 |
| 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 |
|---|---|---|---|
| 20250530 | 15:30 | Ｇ－ブランディング | 役員の異動に関するお知らせ |
| 20241225 | 15:30 | Ｇ－ブランディング | 資本業務提携及び第三者割当による自己株式の処分に関するお知らせ |
| 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 - | 2025-06-07 08:28:27 |
| 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 |