| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,739 | 1,739 | 1,676 | 1,699 | 8,300 | -43 | 98% | 98% | 2075% | ▼ | 98% | 95% | 89% | 95% | 100% |
| 20240726 | 1,700 | 1,725 | 1,650 | 1,661 | 7,400 | -38 | 98% | 98% | 89% | ▼▼ | 98% | 94% | 92% | 93% | 100% |
| 20240729 | 1,660 | 1,663 | 1,624 | 1,633 | 2,800 | -28 | 98% | 98% | 38% | ▼▼▼ | 99% | 93% | 93% | 92% | 100% |
| 20240730 | 1,631 | 1,651 | 1,616 | 1,619 | 4,600 | -14 | 99% | 99% | 164% | ▼▼▼▼ | 99% | 85% | 94% | 91% | 100% |
| 20240731 | 1,620 | 1,629 | 1,610 | 1,610 | 2,300 | -9 | 99% | 99% | 50% | ▼▼▼▼▼ | 97% | 87% | 94% | 90% | 100% |
| 20240801 | 1,610 | 1,610 | 1,558 | 1,559 | 6,200 | -51 | 97% | 97% | 270% | ▼▼▼▼▼▼ | 98% | 94% | 99% | 87% | 100% |
| 20240802 | 1,540 | 1,560 | 1,490 | 1,515 | 10,800 | -44 | 97% | 98% | 174% | ▼▼▼▼▼▼▼ | 103% | 111% | 115% | 85% | 100% |
| 20240805 | 1,330 | 1,423 | 1,250 | 1,370 | 14,300 | -145 | 90% | 103% | 132% | ▼▼▼▼▼▼▼▼ | 101% | 113% | 114% | 77% | 100% |
| 20240806 | 1,340 | 1,400 | 1,331 | 1,360 | 8,300 | -10 | 99% | 101% | 58% | ▼▼▼▼▼▼▼▼▼ | 105% | 113% | 114% | 76% | 100% |
| 20240807 | 1,340 | 1,424 | 1,340 | 1,403 | 6,200 | 43 | 103% | 105% | 75% | ▲ | 101% | 106% | 107% | 79% | 103% |
| 20240808 | 1,430 | 1,479 | 1,430 | 1,441 | 6,100 | 38 | 103% | 101% | 98% | ▲▲ | 101% | 103% | 104% | 82% | 106% |
| 20240809 | 1,466 | 1,479 | 1,449 | 1,479 | 1,800 | 38 | 103% | 101% | 30% | ▲▲▲ | 101% | 101% | 101% | 84% | 109% |
| 20240813 | 1,509 | 1,542 | 1,509 | 1,517 | 5,100 | 38 | 103% | 101% | 283% | ▲▲▲▲ | 101% | 102% | 102% | 86% | 112% |
| 20240814 | 1,489 | 1,520 | 1,467 | 1,499 | 6,400 | -18 | 99% | 101% | 125% | ▼ | 101% | 98% | 102% | 86% | 110% |
| 20240815 | 1,499 | 1,519 | 1,499 | 1,510 | 2,000 | 11 | 101% | 101% | 31% | ▲ | 99% | 97% | 101% | 87% | 111% |
| 20240816 | 1,510 | 1,510 | 1,482 | 1,500 | 2,300 | -10 | 99% | 99% | 115% | ▼ | 101% | 96% | 101% | 86% | 110% |
| 20240819 | 1,510 | 1,560 | 1,482 | 1,520 | 2,400 | 20 | 101% | 101% | 104% | ▲ | 96% | 96% | 99% | 87% | 112% |
| 20240820 | 1,520 | 1,520 | 1,460 | 1,465 | 10,500 | -55 | 96% | 96% | 438% | ▼ | 100% | 100% | 101% | 84% | 108% |
| 20240821 | 1,460 | 1,498 | 1,430 | 1,458 | 8,300 | -7 | 100% | 100% | 79% | ▼▼ | 101% | 103% | 104% | 84% | 107% |
| 20240822 | 1,430 | 1,460 | 1,430 | 1,445 | 6,900 | -13 | 99% | 101% | 83% | ▼▼▼ | 100% | 101% | 103% | 85% | 106% |
| 20240823 | 1,450 | 1,450 | 1,420 | 1,443 | 4,700 | -2 | 100% | 100% | 68% | ▼▼▼▼ | 100% | 100% | 105% | 87% | 106% |
| 20240826 | 1,446 | 1,470 | 1,440 | 1,452 | 6,100 | 9 | 101% | 100% | 130% | ▲ | 99% | 104% | 103% | 89% | 107% |
| 20240827 | 1,470 | 1,480 | 1,451 | 1,454 | 8,900 | 2 | 100% | 99% | 146% | ▲▲ | 100% | 104% | 103% | 90% | 107% |
| 20240828 | 1,466 | 1,466 | 1,466 | 1,466 | 100 | 12 | 101% | 100% | 1% | ▲▲▲ | 100% | 103% | 104% | 91% | 108% |
| 20240829 | 1,458 | 1,469 | 1,452 | 1,453 | 1,400 | -13 | 99% | 100% | 1400% | ▼ | 100% | 101% | 104% | 93% | 107% |
| 20240830 | 1,455 | 1,466 | 1,420 | 1,452 | 7,800 | -1 | 100% | 100% | 557% | ▼▼ | 102% | 98% | 101% | 96% | 107% |
| 20240902 | 1,499 | 1,600 | 1,480 | 1,526 | 15,600 | 74 | 105% | 102% | 200% | ▲ | 96% | 90% | 97% | 100% | 112% |
| 20240903 | 1,566 | 1,580 | 1,505 | 1,505 | 7,700 | -21 | 99% | 96% | 49% | ▼ | 99% | 94% | 102% | 99% | 111% |
| 20240904 | 1,488 | 1,514 | 1,432 | 1,468 | 9,500 | -37 | 98% | 99% | 123% | ▼▼ | 100% | 95% | 103% | 96% | 105% |
| 20240905 | 1,468 | 1,480 | 1,441 | 1,468 | 1,200 | 0 | 100% | 100% | 13% | -- | 96% | 98% | 103% | 96% | 102% |
| 20240906 | 1,468 | 1,480 | 1,387 | 1,410 | 20,400 | -58 | 96% | 96% | 1700% | ▼ | 100% | 103% | 108% | 92% | 100% |
| 20240909 | 1,399 | 1,403 | 1,352 | 1,394 | 10,000 | -16 | 99% | 100% | 49% | ▼▼ | 100% | 103% | 108% | 91% | 100% |
| 20240910 | 1,394 | 1,398 | 1,386 | 1,389 | 1,100 | -5 | 100% | 100% | 11% | ▼▼▼ | 100% | 104% | 108% | 91% | 100% |
| 20240911 | 1,400 | 1,445 | 1,383 | 1,393 | 2,700 | 4 | 100% | 100% | 245% | ▲ | 103% | 107% | 108% | 91% | 100% |
| 20240912 | 1,394 | 1,451 | 1,394 | 1,442 | 1,200 | 49 | 104% | 103% | 44% | ▲▲ | 98% | 103% | 104% | 94% | 104% |
| 20240913 | 1,442 | 1,442 | 1,406 | 1,407 | 1,200 | -35 | 98% | 98% | 100% | ▼ | 100% | 105% | 104% | 92% | 101% |
| 20240917 | 1,437 | 1,449 | 1,423 | 1,432 | 2,500 | 25 | 102% | 100% | 208% | ▲ | 100% | 104% | 102% | 94% | 103% |
| 20240918 | 1,461 | 1,482 | 1,449 | 1,459 | 1,700 | 27 | 102% | 100% | 68% | ▲▲ | 100% | 100% | 101% | 96% | 105% |
| 20240919 | 1,487 | 1,490 | 1,460 | 1,490 | 2,400 | 31 | 102% | 100% | 141% | ▲▲▲ | 98% | 101% | 100% | 98% | 107% |
| 20240920 | 1,500 | 1,540 | 1,475 | 1,475 | 3,100 | -15 | 99% | 98% | 129% | ▼ | 102% | 101% | 100% | 97% | 106% |
| 20240924 | 1,490 | 1,538 | 1,490 | 1,515 | 1,000 | 40 | 103% | 102% | 32% | ▲ | 97% | 98% | 98% | 99% | 109% |
| 20240925 | 1,527 | 1,527 | 1,485 | 1,485 | 2,700 | -30 | 98% | 97% | 270% | ▼ | 100% | 101% | 99% | 97% | 107% |
| 20240926 | 1,486 | 1,500 | 1,486 | 1,486 | 1,400 | 1 | 100% | 100% | 52% | ▲ | 102% | 101% | 99% | 97% | 107% |
| 20240927 | 1,483 | 1,515 | 1,451 | 1,508 | 4,500 | 22 | 101% | 102% | 321% | ▲▲ | 102% | 101% | 99% | 99% | 109% |
| 20240930 | 1,479 | 1,504 | 1,476 | 1,504 | 1,600 | -4 | 100% | 102% | 36% | ▼ | 100% | 99% | 97% | 99% | 108% |
| 20241001 | 1,500 | 1,506 | 1,481 | 1,500 | 2,500 | -4 | 100% | 100% | 156% | ▼▼ | 100% | 100% | 97% | 98% | 108% |
| 20241002 | 1,501 | 1,507 | 1,490 | 1,499 | 1,800 | -1 | 100% | 100% | 72% | ▼▼▼ | 99% | 100% | 97% | 99% | 108% |
| 20241003 | 1,499 | 1,499 | 1,480 | 1,491 | 5,000 | -8 | 99% | 99% | 278% | ▼▼▼▼ | 100% | 100% | 98% | 98% | 107% |
| 20241004 | 1,497 | 1,498 | 1,490 | 1,490 | 2,000 | -1 | 100% | 100% | 40% | ▼▼▼▼▼ | 101% | 100% | 98% | 98% | 107% |
| 20241007 | 1,482 | 1,500 | 1,482 | 1,491 | 4,300 | 1 | 100% | 101% | 215% | ▲ | 101% | 97% | 0% | 98% | 107% |
| 20241008 | 1,485 | 1,497 | 1,485 | 1,495 | 400 | 4 | 100% | 101% | 9% | ▲▲ | 100% | 97% | 0% | 99% | 108% |
| 20241009 | 1,493 | 1,498 | 1,492 | 1,492 | 700 | -3 | 100% | 100% | 175% | ▼ | 99% | 97% | 0% | 98% | 107% |
| 20241010 | 1,492 | 1,504 | 1,475 | 1,475 | 2,400 | -17 | 99% | 99% | 343% | ▼▼ | 97% | 98% | 0% | 97% | 106% |
| 20241011 | 1,481 | 1,481 | 1,438 | 1,440 | 5,000 | -35 | 98% | 97% | 208% | ▼▼▼ | 100% | 101% | 0% | 95% | 102% |
| 20241015 | 1,440 | 1,445 | 1,440 | 1,445 | 1,500 | 5 | 100% | 100% | 30% | ▲ | 99% | 101% | 0% | 95% | 103% |
| 20241016 | 1,449 | 1,452 | 1,435 | 1,435 | 1,400 | -10 | 99% | 99% | 93% | ▼ | 101% | 101% | 0% | 95% | 100% |
| 20241017 | 1,440 | 1,451 | 1,440 | 1,450 | 800 | 15 | 101% | 101% | 57% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241018 | 1,457 | 1,470 | 1,457 | 1,458 | 2,200 | 8 | 101% | 100% | 275% | ▲▲ | 99% | 0% | 0% | 96% | 102% |
| 20241021 | 1,469 | 1,469 | 1,458 | 1,461 | 900 | 3 | 100% | 99% | 41% | ▲▲▲ | 100% | 0% | 0% | 96% | 102% |
| 20241022 | 1,461 | 1,461 | 1,421 | 1,457 | 4,900 | -4 | 100% | 100% | 544% | ▼ | % | % | % | 96% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 78,600 | 0 | 61,200 | 0 | 17,400 |
| 2024-10-11 | 0 | 78,700 | 0 | 61,100 | 0 | 17,600 |
| 2024-10-04 | 0 | 77,500 | 0 | 60,700 | 0 | 16,800 |
| 2024-09-27 | 0 | 79,000 | 0 | 60,400 | 0 | 18,600 |
| 2024-09-20 | 0 | 77,800 | 0 | 59,900 | 0 | 17,900 |
| 2024-09-13 | 0 | 76,300 | 0 | 59,900 | 0 | 16,400 |
| 2024-09-06 | 0 | 79,000 | 0 | 61,800 | 0 | 17,200 |
| 2024-08-30 | 0 | 75,200 | 0 | 60,400 | 0 | 14,800 |
| 2024-08-23 | 0 | 74,800 | 0 | 60,800 | 0 | 14,000 |
| 2024-08-16 | 0 | 65,800 | 0 | 56,700 | 0 | 9,100 |
| 2024-08-09 | 0 | 67,800 | 0 | 56,900 | 0 | 10,900 |
| 2024-08-02 | 0 | 68,300 | 0 | 54,800 | 0 | 13,500 |
| 2024-07-26 | 0 | 131,200 | 0 | 117,700 | 0 | 13,500 |
| 2024-07-19 | 0 | 130,300 | 0 | 116,300 | 0 | 14,000 |
| 2024-07-12 | 0 | 129,100 | 0 | 115,200 | 0 | 13,900 |
| 2024-07-05 | 0 | 128,200 | 0 | 113,100 | 0 | 15,100 |
| 2024-06-28 | 0 | 127,100 | 0 | 110,400 | 0 | 16,700 |
| 2024-06-21 | 0 | 130,400 | 0 | 108,100 | 0 | 22,300 |
| 2024-06-14 | 0 | 126,000 | 0 | 107,900 | 0 | 18,100 |
| 2024-06-07 | 0 | 117,500 | 0 | 106,800 | 0 | 10,700 |
| 2024-05-31 | 0 | 117,100 | 0 | 106,300 | 0 | 10,800 |
| 2024-05-24 | 0 | 116,500 | 0 | 105,000 | 0 | 11,500 |
| 2024-05-17 | 0 | 134,800 | 0 | 105,000 | 0 | 29,800 |
| 2024-05-10 | 0 | 129,400 | 0 | 80,800 | 0 | 48,600 |
| 2024-05-02 | 100 | 119,200 | 100 | 62,800 | 0 | 56,400 |
| 2024-04-26 | 0 | 114,400 | 0 | 45,400 | 0 | 69,000 |
| 2024-04-19 | 0 | 104,300 | 0 | 43,500 | 0 | 60,800 |
| 2024-04-12 | 0 | 91,700 | 0 | 33,000 | 0 | 58,700 |
| 2024-04-05 | 0 | 92,400 | 0 | 33,900 | 0 | 58,500 |
| 2024-03-29 | 0 | 80,200 | 0 | 22,900 | 0 | 57,300 |
| 2024-03-22 | 0 | 143,500 | 0 | 75,500 | 0 | 68,000 |
| 2024-03-15 | 0 | 143,700 | 0 | 75,900 | 0 | 67,800 |
| 2024-03-08 | 200 | 143,500 | 200 | 85,600 | 0 | 57,900 |
| 2024-03-01 | 0 | 94,800 | 0 | 50,700 | 0 | 44,100 |
| 2024-02-22 | 0 | 86,800 | 0 | 51,400 | 0 | 35,400 |
| 2024-02-16 | 0 | 84,800 | 0 | 51,200 | 0 | 33,600 |
| 2024-02-09 | 0 | 57,800 | 0 | 30,900 | 0 | 26,900 |
| 2024-02-02 | 0 | 58,800 | 0 | 31,600 | 0 | 27,200 |
| 2024-01-26 | 0 | 58,300 | 0 | 30,500 | 0 | 27,800 |
| 2024-01-19 | 0 | 43,200 | 0 | 15,500 | 0 | 27,700 |
| 2024-01-12 | 0 | 46,300 | 0 | 18,600 | 0 | 27,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240813 | 16:00 | Ｇ－ブロードマインド | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240813 | 16:00 | Ｇ－ブロードマインド | 2025年３月期第１四半期決算説明資料 |
| 20240628 | 17:30 | Ｇ－ブロードマインド | 支配株主等（その他の関係会社）に関する事項について |
| 20240628 | 16:00 | Ｇ－ブロードマインド | 事業計画及び成長可能性に関する説明資料 |
| 20240628 | 16:00 | Ｇ－ブロードマインド | (訂正・数値データ訂正)「2024年３月期 決算短信〔日本基準〕（連結）」の 一部訂正について |
| 20240424 | 15:00 | Ｇ－ブロードマインド | 上場維持基準への適合に関するお知らせ |
| 20240416 | 16:00 | Ｇ－ブロードマインド | 事業計画及び成長可能性に関する説明資料 |
| 20240322 | 17:00 | Ｇ－ブロードマインド | 主要株主の異動に関するお知らせ |
| 20240322 | 17:00 | Ｇ－ブロードマインド | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20240305 | 15:00 | Ｇ－ブロードマインド | 配当方針の変更に関するお知らせ |
| 20240305 | 15:00 | Ｇ－ブロードマインド | 中期経営計画の策定に関するお知らせ |
| 20240213 | 16:00 | Ｇ－ブロードマインド | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 16:00 | Ｇ－ブロードマインド | 2024年３月期第３四半期決算説明資料 |
| 20240213 | 16:00 | Ｇ－ブロードマインド | 連結業績予想及び配当予想の修正に関するお知らせ |
| 20240213 | 16:00 | Ｇ－ブロードマインド | 中期経営計画の達成状況に関するお知らせ |
| 20240213 | 16:00 | Ｇ－ブロードマインド | 自己株式の取得結果および取得終了に関するお知らせ |
| 20240201 | 15:00 | Ｇ－ブロードマインド | 自己株式の取得状況に関するお知らせ |
| 20240119 | 16:00 | Ｇ－ブロードマインド | セブン保険ショップの事業譲受に関する補足説明資料 |
| 20240119 | 16:00 | Ｇ－ブロードマインド | （開示事項の経過）株式会社セブン・フィナンシャルサービス運営 「セブン保険ショップ」の事業譲受けに関する譲渡契約締結のお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7343 | 1 | ブロードマインド株式会社 | 2024-10-23 02:21:59 |
| 7343 | 2 | 「マイナビニュース」掲載されました｜投資家、「投資詐欺に遭ったことがある」人の多くがSNS上で情報収集 – ブロードマインド株式会社 | 2024-10-18 12:28:37 |
| 7343 | 2 | 【IR】サイトリニューアル – ブロードマインド株式会社 | 2024-08-23 03:30:34 |
| 7343 | 2 | 【IR】投資勉強会・IRセミナーのアーカイブご視聴いただけます＠神戸投資勉強会オンライン – ブロードマインド株式会社 | 2024-08-20 12:32:31 |
| 7343 | 2 | 株主・投資家の皆様へ – ブロードマインド株式会社 | 2024-08-05 19:28:21 |
| 7343 | 2 | 【IR】アナリストレポート更新のお知らせ | ブロードマインド株式会社 | 2024-07-09 18:30:33 |
| 7343 | 2 | 【IR】8/14(水)20時～ 投資勉強会・IRセミナー 予約開始しました＠オンライン | ブロードマインド株式会社 | 2024-07-08 16:30:01 |
| 7343 | 2 | 経営情報 – ブロードマインド株式会社 | 2024-06-18 08:49:12 |
| 7343 | 2 | IRに関するよくあるご質問 – ブロードマインド株式会社 | 2024-06-18 08:49:11 |
| 7343 | 2 | IRカレンダー – ブロードマインド株式会社 | 2024-06-18 08:49:10 |