| 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 | 1,760 | 1,792 | 1,754 | 1,760 | 3,200 | -3 | 100% | 100% | 246% | ▼ | 101% | 102% | 109% | 98% | 102% |
| 20240925 | 1,760 | 1,787 | 1,747 | 1,785 | 2,000 | 25 | 101% | 101% | 63% | ▲ | 99% | 100% | 107% | 100% | 104% |
| 20240926 | 1,793 | 1,794 | 1,751 | 1,784 | 4,100 | -1 | 100% | 99% | 205% | ▼ | 102% | 101% | 108% | 99% | 104% |
| 20240927 | 1,784 | 1,825 | 1,784 | 1,815 | 7,100 | 31 | 102% | 102% | 173% | ▲ | 101% | 101% | 108% | 100% | 105% |
| 20240930 | 1,775 | 1,815 | 1,770 | 1,798 | 8,000 | -17 | 99% | 101% | 113% | ▼ | 100% | 100% | 107% | 99% | 104% |
| 20241001 | 1,805 | 1,870 | 1,801 | 1,801 | 13,200 | 3 | 100% | 100% | 165% | ▲ | 100% | 104% | 106% | 99% | 105% |
| 20241002 | 1,802 | 1,806 | 1,799 | 1,799 | 3,500 | -2 | 100% | 100% | 27% | ▼ | 98% | 103% | 104% | 99% | 104% |
| 20241003 | 1,825 | 1,825 | 1,797 | 1,797 | 5,700 | -2 | 100% | 98% | 163% | ▼▼ | 100% | 104% | 106% | 99% | 104% |
| 20241004 | 1,799 | 1,800 | 1,796 | 1,798 | 2,000 | 1 | 100% | 100% | 35% | ▲ | 99% | 104% | 105% | 99% | 104% |
| 20241007 | 1,817 | 1,817 | 1,800 | 1,800 | 1,700 | 2 | 100% | 99% | 85% | ▲▲ | 103% | 106% | 103% | 99% | 105% |
| 20241008 | 1,818 | 1,880 | 1,816 | 1,880 | 22,300 | 80 | 104% | 103% | 1312% | ▲▲▲ | 100% | 103% | 99% | 100% | 109% |
| 20241009 | 1,872 | 1,880 | 1,843 | 1,879 | 5,900 | -1 | 100% | 100% | 26% | ▼ | 100% | 102% | 98% | 100% | 109% |
| 20241010 | 1,879 | 1,880 | 1,855 | 1,870 | 5,800 | -9 | 100% | 100% | 98% | ▼▼ | 101% | 101% | 98% | 99% | 109% |
| 20241011 | 1,870 | 1,905 | 1,870 | 1,890 | 7,300 | 20 | 101% | 101% | 126% | ▲ | 100% | 99% | 95% | 100% | 110% |
| 20241015 | 1,920 | 1,939 | 1,897 | 1,919 | 18,100 | 29 | 102% | 100% | 248% | ▲▲ | 100% | 99% | 89% | 100% | 111% |
| 20241016 | 1,918 | 1,925 | 1,904 | 1,925 | 2,900 | 6 | 100% | 100% | 16% | ▲▲▲ | 98% | 99% | 89% | 100% | 111% |
| 20241017 | 1,926 | 1,926 | 1,870 | 1,895 | 5,900 | -30 | 98% | 98% | 203% | ▼ | 100% | 98% | 87% | 98% | 110% |
| 20241018 | 1,895 | 1,895 | 1,839 | 1,894 | 5,600 | -1 | 100% | 100% | 95% | ▼▼ | 100% | 98% | 87% | 98% | 109% |
| 20241021 | 1,900 | 1,902 | 1,884 | 1,900 | 3,500 | 6 | 100% | 100% | 63% | ▲ | 100% | 96% | 86% | 99% | 108% |
| 20241022 | 1,904 | 1,920 | 1,900 | 1,904 | 3,800 | 4 | 100% | 100% | 109% | ▲▲ | 99% | 97% | 87% | 99% | 108% |
| 20241023 | 1,883 | 1,900 | 1,855 | 1,865 | 3,900 | -39 | 98% | 99% | 103% | ▼ | 100% | 98% | 88% | 97% | 105% |
| 20241024 | 1,865 | 1,876 | 1,860 | 1,860 | 3,700 | -5 | 100% | 100% | 95% | ▼▼ | 98% | 92% | 88% | 97% | 104% |
| 20241025 | 1,860 | 1,860 | 1,831 | 1,831 | 6,200 | -29 | 98% | 98% | 168% | ▼▼▼ | 100% | 93% | 90% | 95% | 102% |
| 20241028 | 1,831 | 1,866 | 1,830 | 1,834 | 7,100 | 3 | 100% | 100% | 115% | ▲ | 100% | 90% | 91% | 95% | 102% |
| 20241029 | 1,830 | 1,845 | 1,821 | 1,832 | 12,000 | -2 | 100% | 100% | 169% | ▼ | 98% | 95% | 96% | 95% | 102% |
| 20241030 | 1,740 | 1,761 | 1,632 | 1,710 | 25,200 | -122 | 93% | 98% | 210% | ▼▼ | 100% | 96% | 98% | 89% | 100% |
| 20241031 | 1,710 | 1,728 | 1,700 | 1,710 | 6,600 | 0 | 100% | 100% | 26% | -- | 97% | 97% | 99% | 89% | 100% |
| 20241101 | 1,699 | 1,699 | 1,654 | 1,656 | 8,100 | -54 | 97% | 97% | 123% | ▼ | 100% | 99% | 102% | 86% | 100% |
| 20241105 | 1,654 | 1,654 | 1,635 | 1,650 | 5,500 | -6 | 100% | 100% | 68% | ▼▼ | 99% | 99% | 103% | 86% | 100% |
| 20241106 | 1,650 | 1,650 | 1,630 | 1,635 | 5,300 | -15 | 99% | 99% | 96% | ▼▼▼ | 100% | 100% | 104% | 85% | 100% |
| 20241107 | 1,635 | 1,636 | 1,612 | 1,636 | 4,200 | 1 | 100% | 100% | 79% | ▲ | 100% | 100% | 104% | 85% | 100% |
| 20241108 | 1,647 | 1,647 | 1,624 | 1,643 | 2,100 | 7 | 100% | 100% | 50% | ▲▲ | 100% | 100% | 106% | 85% | 100% |
| 20241111 | 1,637 | 1,638 | 1,625 | 1,634 | 2,400 | -9 | 99% | 100% | 114% | ▼ | 100% | 101% | 107% | 85% | 100% |
| 20241112 | 1,624 | 1,642 | 1,624 | 1,627 | 2,100 | -7 | 100% | 100% | 88% | ▼▼ | 100% | 99% | 106% | 85% | 100% |
| 20241113 | 1,640 | 1,642 | 1,639 | 1,642 | 1,600 | 15 | 101% | 100% | 76% | ▲ | 99% | 100% | 107% | 85% | 101% |
| 20241114 | 1,632 | 1,632 | 1,621 | 1,621 | 1,600 | -21 | 99% | 99% | 100% | ▼ | 101% | 101% | 107% | 85% | 100% |
| 20241115 | 1,623 | 1,640 | 1,620 | 1,640 | 4,600 | 19 | 101% | 101% | 288% | ▲ | 99% | 100% | 106% | 86% | 101% |
| 20241118 | 1,640 | 1,645 | 1,624 | 1,624 | 4,800 | -16 | 99% | 99% | 104% | ▼ | 100% | 102% | 107% | 85% | 100% |
| 20241119 | 1,624 | 1,628 | 1,621 | 1,624 | 1,700 | 0 | 100% | 100% | 35% | -- | 100% | 102% | 107% | 85% | 100% |
| 20241120 | 1,624 | 1,624 | 1,624 | 1,624 | 300 | 0 | 100% | 100% | 18% | -- | 100% | 102% | 107% | 87% | 100% |
| 20241121 | 1,638 | 1,638 | 1,630 | 1,635 | 500 | 11 | 101% | 100% | 167% | ▲ | 101% | 102% | 107% | 88% | 101% |
| 20241122 | 1,636 | 1,646 | 1,630 | 1,646 | 2,500 | 11 | 101% | 101% | 500% | ▲▲ | 100% | 101% | 105% | 90% | 102% |
| 20241125 | 1,656 | 1,656 | 1,651 | 1,653 | 1,900 | 7 | 100% | 100% | 76% | ▲▲▲ | 100% | 102% | 105% | 90% | 102% |
| 20241126 | 1,658 | 1,664 | 1,656 | 1,664 | 1,200 | 11 | 101% | 100% | 63% | ▲▲▲▲ | 100% | 102% | 105% | 91% | 103% |
| 20241127 | 1,665 | 1,678 | 1,664 | 1,670 | 2,300 | 6 | 100% | 100% | 192% | ▲▲▲▲▲ | 100% | 102% | 105% | 98% | 103% |
| 20241128 | 1,665 | 1,680 | 1,664 | 1,664 | 600 | -6 | 100% | 100% | 26% | ▼ | 101% | 103% | 105% | 97% | 103% |
| 20241129 | 1,660 | 1,680 | 1,647 | 1,680 | 1,300 | 16 | 101% | 101% | 217% | ▲ | 101% | 104% | 104% | 100% | 104% |
| 20241202 | 1,675 | 1,688 | 1,675 | 1,688 | 1,200 | 8 | 100% | 101% | 92% | ▲▲ | 99% | 102% | 102% | 100% | 104% |
| 20241203 | 1,715 | 1,719 | 1,680 | 1,694 | 7,700 | 6 | 100% | 99% | 642% | ▲▲▲ | 100% | 102% | 103% | 100% | 105% |
| 20241204 | 1,690 | 1,694 | 1,686 | 1,694 | 1,400 | 0 | 100% | 100% | 18% | -- | 101% | 102% | 103% | 100% | 105% |
| 20241205 | 1,694 | 1,714 | 1,688 | 1,714 | 2,300 | 20 | 101% | 101% | 164% | ▲ | 101% | 99% | 101% | 100% | 106% |
| 20241206 | 1,724 | 1,742 | 1,701 | 1,742 | 5,300 | 28 | 102% | 101% | 230% | ▲▲ | 99% | 99% | 0% | 100% | 107% |
| 20241209 | 1,744 | 1,757 | 1,705 | 1,730 | 18,300 | -12 | 99% | 99% | 345% | ▼ | 98% | 99% | 0% | 99% | 107% |
| 20241210 | 1,752 | 1,752 | 1,701 | 1,720 | 19,900 | -10 | 99% | 98% | 109% | ▼▼ | 99% | 101% | 0% | 99% | 106% |
| 20241211 | 1,720 | 1,720 | 1,705 | 1,711 | 1,800 | -9 | 99% | 99% | 9% | ▼▼▼ | 100% | 102% | 0% | 98% | 106% |
| 20241212 | 1,719 | 1,720 | 1,703 | 1,711 | 2,500 | 0 | 100% | 100% | 139% | -- | 101% | 102% | 0% | 98% | 105% |
| 20241213 | 1,712 | 1,736 | 1,672 | 1,733 | 6,300 | 22 | 101% | 101% | 252% | ▲ | 100% | 100% | 0% | 99% | 107% |
| 20241216 | 1,739 | 1,739 | 1,723 | 1,738 | 3,600 | 5 | 100% | 100% | 57% | ▲▲ | 100% | 100% | 0% | 100% | 107% |
| 20241217 | 1,741 | 1,747 | 1,734 | 1,745 | 3,600 | 7 | 100% | 100% | 100% | ▲▲▲ | 100% | 0% | 0% | 100% | 107% |
| 20241218 | 1,745 | 1,746 | 1,737 | 1,738 | 1,500 | -7 | 100% | 100% | 42% | ▼ | 100% | 0% | 0% | 100% | 106% |
| 20241219 | 1,736 | 1,745 | 1,720 | 1,732 | 5,500 | -6 | 100% | 100% | 367% | ▼▼ | 100% | 0% | 0% | 99% | 105% |
| 20241220 | 1,734 | 1,748 | 1,728 | 1,741 | 3,000 | 9 | 101% | 100% | 55% | ▲ | % | % | % | 100% | 105% |
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 | 50,000 | 0 | 33,600 | 0 | 16,400 |
| 2024-12-06 | 0 | 49,000 | 0 | 31,500 | 0 | 17,500 |
| 2024-11-29 | 0 | 44,000 | 0 | 30,200 | 0 | 13,800 |
| 2024-11-22 | 0 | 43,300 | 0 | 30,200 | 0 | 13,100 |
| 2024-11-15 | 0 | 44,200 | 0 | 30,100 | 0 | 14,100 |
| 2024-11-08 | 0 | 42,900 | 0 | 30,100 | 0 | 12,800 |
| 2024-11-01 | 900 | 46,000 | 900 | 30,100 | 0 | 15,900 |
| 2024-10-25 | 0 | 46,200 | 0 | 31,300 | 0 | 14,900 |
| 2024-10-18 | 0 | 50,000 | 0 | 34,700 | 0 | 15,300 |
| 2024-10-11 | 0 | 50,600 | 0 | 34,600 | 0 | 16,000 |
| 2024-10-04 | 0 | 46,300 | 0 | 34,900 | 0 | 11,400 |
| 2024-09-27 | 0 | 47,100 | 0 | 34,900 | 0 | 12,200 |
| 2024-09-20 | 0 | 46,600 | 0 | 35,700 | 0 | 10,900 |
| 2024-09-13 | 0 | 45,000 | 0 | 33,400 | 0 | 11,600 |
| 2024-09-06 | 0 | 39,700 | 0 | 26,800 | 0 | 12,900 |
| 2024-08-30 | 0 | 34,200 | 0 | 22,300 | 0 | 11,900 |
| 2024-08-23 | 0 | 33,200 | 0 | 23,200 | 0 | 10,000 |
| 2024-08-16 | 0 | 32,100 | 0 | 23,300 | 0 | 8,800 |
| 2024-08-09 | 0 | 32,500 | 0 | 23,600 | 0 | 8,900 |
| 2024-08-02 | 0 | 38,600 | 0 | 30,700 | 0 | 7,900 |
| 2024-07-26 | 0 | 41,200 | 0 | 33,600 | 0 | 7,600 |
| 2024-07-19 | 0 | 44,100 | 0 | 36,500 | 0 | 7,600 |
| 2024-07-12 | 0 | 44,200 | 0 | 36,500 | 0 | 7,700 |
| 2024-07-05 | 0 | 42,000 | 0 | 35,100 | 0 | 6,900 |
| 2024-06-28 | 0 | 45,100 | 0 | 37,900 | 0 | 7,200 |
| 2024-06-21 | 0 | 49,400 | 0 | 41,200 | 0 | 8,200 |
| 2024-06-14 | 0 | 50,600 | 0 | 39,600 | 0 | 11,000 |
| 2024-06-07 | 0 | 50,900 | 0 | 39,200 | 0 | 11,700 |
| 2024-05-31 | 0 | 48,100 | 0 | 39,400 | 0 | 8,700 |
| 2024-05-24 | 0 | 47,800 | 0 | 38,600 | 0 | 9,200 |
| 2024-05-17 | 0 | 46,900 | 0 | 40,200 | 0 | 6,700 |
| 2024-05-10 | 0 | 45,700 | 0 | 39,500 | 0 | 6,200 |
| 2024-05-02 | 0 | 45,000 | 0 | 38,300 | 0 | 6,700 |
| 2024-04-26 | 0 | 46,400 | 0 | 38,400 | 0 | 8,000 |
| 2024-04-19 | 0 | 47,900 | 0 | 41,500 | 0 | 6,400 |
| 2024-04-12 | 0 | 54,000 | 0 | 41,600 | 0 | 12,400 |
| 2024-04-05 | 0 | 59,400 | 0 | 42,600 | 0 | 16,800 |
| 2024-03-29 | 0 | 68,800 | 0 | 42,300 | 0 | 26,500 |
| 2024-03-22 | 0 | 89,600 | 0 | 43,400 | 0 | 46,200 |
| 2024-03-15 | 0 | 101,100 | 0 | 47,100 | 0 | 54,000 |
| 2024-03-08 | 800 | 109,300 | 800 | 47,200 | 0 | 62,100 |
| 2024-03-01 | 0 | 103,600 | 0 | 44,900 | 0 | 58,700 |
| 2024-02-22 | 0 | 105,300 | 0 | 43,100 | 0 | 62,200 |
| 2024-02-16 | 100 | 116,700 | 100 | 44,200 | 0 | 72,500 |
| 2024-02-09 | 0 | 117,000 | 0 | 44,800 | 0 | 72,200 |
| 2024-02-02 | 0 | 108,100 | 0 | 39,100 | 0 | 69,000 |
| 2024-01-26 | 0 | 108,300 | 0 | 37,900 | 0 | 70,400 |
| 2024-01-19 | 0 | 107,700 | 0 | 37,500 | 0 | 70,200 |
| 2024-01-12 | 0 | 118,300 | 0 | 39,700 | 0 | 78,600 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TAFP | 350 | 2024-04-19 15:19 | 株式会社ビーアンドピー | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7804 | 1 | 株式会社ビーアンドピー | 2024-12-22 00:25:31 |
| 7804 | 2 | 免責事項｜株式会社ビーアンドピー | 2024-06-18 20:21:00 |
| 7804 | 2 | ディスクロージャーポリシー｜株式会社ビーアンドピー | 2024-06-18 20:20:59 |
| 7804 | 2 | 電子公告｜株式会社ビーアンドピー | 2024-06-18 20:20:57 |
| 7804 | 2 | 株主総会情報｜株式会社ビーアンドピー | 2024-06-18 20:20:56 |
| 7804 | 2 | 株式情報｜株式会社ビーアンドピー | 2024-06-18 20:20:54 |
| 7804 | 2 | 株主通信｜IRライブラリ｜株式会社ビーアンドピー | 2024-06-18 20:20:53 |
| 7804 | 2 | 有価証券報告書｜IRライブラリ｜株式会社ビーアンドピー | 2024-06-18 20:20:51 |
| 7804 | 2 | コーポレートガバナンス｜株式会社ビーアンドピー | 2024-06-18 20:20:50 |
| 7804 | 2 | 役員プロフィール｜株式会社ビーアンドピー | 2024-06-18 20:20:48 |