| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240805 | 1,885 | 1,885 | 1,590 | 1,699 | 1,400 | -146 | 92% | 90% | 1400% | ▼ | 102% | 104% | 102% | 90% | 100% |
| 20240806 | 1,551 | 1,590 | 1,470 | 1,585 | 3,700 | -114 | 93% | 102% | 264% | ▼ | 105% | 107% | 105% | 84% | 100% |
| 20240807 | 1,505 | 1,585 | 1,400 | 1,585 | 20,800 | 0 | 100% | 105% | 562% | -- | 104% | 102% | 98% | 84% | 100% |
| 20240808 | 1,585 | 1,649 | 1,585 | 1,649 | 700 | 64 | 104% | 104% | 3% | ▲ | 104% | 104% | 100% | 87% | 104% |
| 20240809 | 1,552 | 1,615 | 1,528 | 1,615 | 30,200 | -34 | 98% | 104% | 4314% | ▼ | 100% | 99% | 96% | 85% | 102% |
| 20240813 | 1,615 | 1,615 | 1,611 | 1,611 | 200 | -4 | 100% | 100% | 1% | ▼▼ | 100% | 100% | 97% | 85% | 102% |
| 20240814 | 1,600 | 1,600 | 1,600 | 1,600 | 1,700 | -11 | 99% | 100% | 850% | ▼ | 103% | 101% | 98% | 85% | 101% |
| 20240815 | 1,580 | 1,653 | 1,580 | 1,620 | 700 | 20 | 101% | 103% | 41% | ▲ | 103% | 103% | 100% | 86% | 102% |
| 20240819 | 1,540 | 1,580 | 1,500 | 1,580 | 900 | -40 | 98% | 103% | 129% | ▼ | 100% | 99% | 99% | 84% | 100% |
| 20240820 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 20 | 101% | 100% | 22% | ▲ | 101% | 98% | 100% | 85% | 101% |
| 20240821 | 1,580 | 1,600 | 1,580 | 1,600 | 700 | 0 | 100% | 101% | 350% | -- | 99% | 96% | 98% | 85% | 101% |
| 20240822 | 1,607 | 1,607 | 1,527 | 1,587 | 600 | -13 | 99% | 99% | 86% | ▼ | 102% | 99% | 102% | 84% | 100% |
| 20240823 | 1,547 | 1,587 | 1,547 | 1,585 | 300 | -2 | 100% | 102% | 50% | ▼▼ | 99% | 98% | 101% | 85% | 100% |
| 20240827 | 1,560 | 1,590 | 1,546 | 1,546 | 5,200 | -39 | 98% | 99% | 1733% | ▼▼▼ | 100% | 99% | 101% | 83% | 100% |
| 20240828 | 1,546 | 1,546 | 1,546 | 1,546 | 200 | 0 | 100% | 100% | 4% | -- | 99% | 99% | 100% | 83% | 100% |
| 20240829 | 1,546 | 1,546 | 1,498 | 1,530 | 4,200 | -16 | 99% | 99% | 2100% | ▼ | 102% | 103% | 103% | 82% | 100% |
| 20240906 | 1,500 | 1,530 | 1,500 | 1,530 | 1,500 | 0 | 100% | 102% | 36% | -- | 100% | 101% | 99% | 82% | 100% |
| 20240909 | 1,530 | 1,530 | 1,450 | 1,530 | 1,800 | 0 | 100% | 100% | 120% | -- | 100% | 99% | 101% | 82% | 100% |
| 20240910 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 0 | 100% | 100% | 6% | -- | 98% | 103% | 101% | 83% | 100% |
| 20240911 | 1,530 | 1,530 | 1,490 | 1,500 | 500 | -30 | 98% | 98% | 500% | ▼ | 103% | 105% | 103% | 88% | 100% |
| 20240912 | 1,505 | 1,544 | 1,500 | 1,544 | 700 | 44 | 103% | 103% | 140% | ▲ | 101% | 104% | 103% | 94% | 103% |
| 20240913 | 1,504 | 1,520 | 1,435 | 1,520 | 9,000 | -24 | 98% | 101% | 1286% | ▼ | 100% | 103% | 103% | 92% | 101% |
| 20240918 | 1,501 | 1,501 | 1,501 | 1,501 | 500 | -19 | 99% | 100% | 6% | ▼▼ | 103% | 101% | 100% | 91% | 100% |
| 20240919 | 1,540 | 1,580 | 1,540 | 1,580 | 7,500 | 79 | 105% | 103% | 1500% | ▲ | 99% | 96% | 98% | 98% | 105% |
| 20240924 | 1,580 | 1,600 | 1,559 | 1,560 | 4,000 | -20 | 99% | 99% | 53% | ▼ | 98% | 95% | 98% | 96% | 104% |
| 20240925 | 1,579 | 1,579 | 1,531 | 1,551 | 900 | -9 | 99% | 98% | 23% | ▼▼ | 100% | 95% | 96% | 96% | 103% |
| 20240926 | 1,551 | 1,551 | 1,522 | 1,551 | 400 | 0 | 100% | 100% | 44% | -- | 100% | 97% | 96% | 96% | 103% |
| 20240927 | 1,522 | 1,522 | 1,520 | 1,520 | 900 | -31 | 98% | 100% | 225% | ▼ | 101% | 100% | 98% | 95% | 101% |
| 20241001 | 1,480 | 1,550 | 1,480 | 1,500 | 11,000 | -20 | 99% | 101% | 1222% | ▼▼ | 101% | 104% | 99% | 94% | 100% |
| 20241002 | 1,460 | 1,489 | 1,460 | 1,470 | 500 | -30 | 98% | 101% | 5% | ▼▼▼ | 98% | 105% | 0% | 92% | 100% |
| 20241003 | 1,480 | 1,480 | 1,450 | 1,450 | 200 | -20 | 99% | 98% | 40% | ▼▼▼▼ | 102% | 107% | 0% | 91% | 100% |
| 20241004 | 1,450 | 1,480 | 1,450 | 1,480 | 300 | 30 | 102% | 102% | 150% | ▲ | 106% | 111% | 0% | 93% | 102% |
| 20241007 | 1,390 | 1,528 | 1,390 | 1,470 | 47,500 | -10 | 99% | 106% | 15833% | ▼ | 104% | 103% | 0% | 93% | 101% |
| 20241008 | 1,450 | 1,515 | 1,420 | 1,515 | 1,600 | 45 | 103% | 104% | 3% | ▲ | 103% | 98% | 0% | 96% | 104% |
| 20241009 | 1,501 | 1,547 | 1,501 | 1,547 | 500 | 32 | 102% | 103% | 31% | ▲▲ | 103% | 96% | 0% | 98% | 107% |
| 20241015 | 1,507 | 1,545 | 1,507 | 1,545 | 800 | -2 | 100% | 103% | 160% | ▼ | 98% | 95% | 0% | 98% | 107% |
| 20241016 | 1,511 | 1,511 | 1,488 | 1,488 | 2,600 | -57 | 96% | 98% | 325% | ▼▼ | 100% | 0% | 0% | 94% | 103% |
| 20241017 | 1,458 | 1,488 | 1,458 | 1,464 | 1,000 | -24 | 98% | 100% | 38% | ▼▼▼ | 100% | 0% | 0% | 93% | 101% |
| 20241021 | 1,437 | 1,438 | 1,437 | 1,438 | 300 | -26 | 98% | 100% | 30% | ▼▼▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20241022 | 1,444 | 1,444 | 1,443 | 1,443 | 400 | 5 | 100% | 100% | 133% | ▲ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 250,000 | 0 | 171,100 | 0 | 78,900 |
| 2024-10-11 | 0 | 241,500 | 0 | 163,700 | 0 | 77,800 |
| 2024-10-04 | 0 | 242,800 | 0 | 167,100 | 0 | 75,700 |
| 2024-09-27 | 0 | 242,700 | 0 | 166,800 | 0 | 75,900 |
| 2024-09-20 | 0 | 241,200 | 0 | 164,600 | 0 | 76,600 |
| 2024-09-13 | 0 | 236,300 | 0 | 160,500 | 0 | 75,800 |
| 2024-09-06 | 0 | 232,400 | 0 | 157,400 | 0 | 75,000 |
| 2024-08-30 | 0 | 237,200 | 0 | 158,100 | 0 | 79,100 |
| 2024-08-23 | 0 | 239,700 | 0 | 159,900 | 0 | 79,800 |
| 2024-08-16 | 0 | 239,200 | 0 | 159,900 | 0 | 79,300 |
| 2024-08-09 | 0 | 239,600 | 0 | 159,900 | 0 | 79,700 |
| 2024-08-02 | 0 | 248,300 | 0 | 185,400 | 0 | 62,900 |
| 2024-07-26 | 0 | 248,300 | 0 | 185,400 | 0 | 62,900 |
| 2024-07-19 | 0 | 248,000 | 0 | 185,000 | 0 | 63,000 |
| 2024-07-12 | 0 | 248,000 | 0 | 185,000 | 0 | 63,000 |
| 2024-07-05 | 0 | 246,800 | 0 | 183,800 | 0 | 63,000 |
| 2024-06-28 | 0 | 246,300 | 0 | 183,500 | 0 | 62,800 |
| 2024-06-21 | 0 | 245,800 | 0 | 182,200 | 0 | 63,600 |
| 2024-06-14 | 0 | 246,700 | 0 | 177,700 | 0 | 69,000 |
| 2024-06-07 | 0 | 253,200 | 0 | 177,700 | 0 | 75,500 |
| 2024-05-31 | 0 | 253,200 | 0 | 177,700 | 0 | 75,500 |
| 2024-05-24 | 0 | 251,500 | 0 | 177,600 | 0 | 73,900 |
| 2024-05-17 | 0 | 253,300 | 0 | 180,100 | 0 | 73,200 |
| 2024-05-10 | 0 | 253,100 | 0 | 179,900 | 0 | 73,200 |
| 2024-05-02 | 0 | 253,200 | 0 | 179,900 | 0 | 73,300 |
| 2024-04-26 | 0 | 254,700 | 0 | 179,800 | 0 | 74,900 |
| 2024-04-19 | 0 | 253,800 | 0 | 179,300 | 0 | 74,500 |
| 2024-04-12 | 0 | 253,700 | 0 | 179,300 | 0 | 74,400 |
| 2024-04-05 | 0 | 253,300 | 0 | 179,300 | 0 | 74,000 |
| 2024-03-29 | 0 | 253,800 | 0 | 179,900 | 0 | 73,900 |
| 2024-03-22 | 0 | 253,700 | 0 | 179,700 | 0 | 74,000 |
| 2024-03-15 | 0 | 253,700 | 0 | 179,700 | 0 | 74,000 |
| 2024-03-08 | 0 | 254,000 | 0 | 180,100 | 0 | 73,900 |
| 2024-03-01 | 0 | 253,700 | 0 | 179,700 | 0 | 74,000 |
| 2024-02-22 | 0 | 250,300 | 0 | 177,000 | 0 | 73,300 |
| 2024-02-16 | 0 | 249,500 | 0 | 178,600 | 0 | 70,900 |
| 2024-02-09 | 0 | 250,400 | 0 | 178,500 | 0 | 71,900 |
| 2024-02-02 | 0 | 250,000 | 0 | 178,500 | 0 | 71,500 |
| 2024-01-26 | 0 | 250,800 | 0 | 178,400 | 0 | 72,400 |
| 2024-01-19 | 0 | 250,200 | 0 | 178,300 | 0 | 71,900 |
| 2024-01-12 | 0 | 249,800 | 0 | 178,200 | 0 | 71,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-09 | Susquehanna Pacific Pty Ltd | 2,500 | 22.00% | ▲ | 1,552 | 1,615 | 1,528 | 1,615 | 30,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 12:00 | Ｇ－ＢＣＣ | 通期業績予想の修正に関するお知らせ |
| 20240809 | 16:00 | Ｇ－ＢＣＣ | 2024年９月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20240809 | 16:00 | Ｇ－ＢＣＣ | 2024年9月期第3四半期 決算補足説明資料 |
| 20240701 | 13:30 | Ｇ－ＢＣＣ | 経済産業省「リスキリングを通じたキャリアアップ支援事業」採択のお知らせ |
| 20240529 | 17:00 | Ｇ－ＢＣＣ | 2024年9月期第2四半期 決算説明資料 |
| 20240322 | 16:45 | Ｇ－ＢＣＣ | 経済産業省令和４年度補正「地域新成長産業創出促進事業費補助金（地域ＤＸ促進環境整備事業）地域ＤＸ支援活動型」における補助金確定額のお知らせ |
| 20240216 | 15:00 | Ｇ－ＢＣＣ | 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ |
| 20240214 | 16:00 | Ｇ－ＢＣＣ | 2024年９月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240214 | 16:00 | Ｇ－ＢＣＣ | 2024年9月期第１四半期 決算補足説明資料 |
| 20240117 | 12:00 | Ｇ－ＢＣＣ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100Q0DU | 350 | 2023-01-24 15:39 | BCC株式会社 | 干場 艶子 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7376 | 1 | BCC株式会社 | 2024-10-23 02:22:36 |
| 7376 | 2 | 株主・投資家の皆さまへ | BCC株式会社 | 2024-06-15 02:59:48 |
| 7376 | 2 | 免責事項 | BCC株式会社 | 2024-06-14 21:07:42 |
| 7376 | 2 | ディスクロージャーポリシー | BCC株式会社 | 2024-06-14 21:07:41 |
| 7376 | 2 | 電子公告 | BCC株式会社 | 2024-06-14 21:07:40 |
| 7376 | 2 | IRに関するよくあるお問い合わせ | BCC株式会社 | 2024-06-14 21:07:39 |
| 7376 | 2 | IRカレンダー | BCC株式会社 | 2024-06-14 21:07:38 |
| 7376 | 2 | 株式情報 | BCC株式会社 | 2024-06-14 21:07:37 |
| 7376 | 2 | 株主総会関連資料 | BCC株式会社 | 2024-06-14 21:07:36 |
| 7376 | 2 | 適時開示情報 | BCC株式会社 | 2024-06-14 21:07:34 |