| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,030 | 1,030 | 1,023 | 1,029 | 1,300 | 5 | 100% | 100% | 433% | ▲ | 100% | 101% | 110% | 98% | 102% |
| 20250121 | 1,025 | 1,025 | 1,025 | 1,025 | 100 | -4 | 100% | 100% | 8% | ▼ | 102% | 101% | 116% | 97% | 101% |
| 20250122 | 1,029 | 1,045 | 1,029 | 1,045 | 300 | 20 | 102% | 102% | 300% | ▲ | 102% | 103% | 117% | 99% | 103% |
| 20250123 | 1,029 | 1,045 | 1,029 | 1,045 | 1,500 | 0 | 100% | 102% | 500% | -- | 100% | 103% | 117% | 99% | 103% |
| 20250124 | 1,024 | 1,024 | 1,023 | 1,023 | 200 | -22 | 98% | 100% | 13% | ▼ | 100% | 107% | 115% | 97% | 101% |
| 20250127 | 1,040 | 1,040 | 1,040 | 1,040 | 300 | 17 | 102% | 100% | 150% | ▲ | 98% | 106% | 114% | 99% | 103% |
| 20250128 | 1,050 | 1,050 | 1,032 | 1,032 | 800 | -8 | 99% | 98% | 267% | ▼ | 100% | 102% | 113% | 98% | 102% |
| 20250129 | 1,058 | 1,059 | 1,048 | 1,055 | 600 | 23 | 102% | 100% | 75% | ▲ | 101% | 102% | 114% | 100% | 104% |
| 20250130 | 1,050 | 1,059 | 1,050 | 1,059 | 600 | 4 | 100% | 101% | 100% | ▲▲ | 103% | 100% | 112% | 100% | 105% |
| 20250131 | 1,075 | 1,136 | 1,070 | 1,109 | 7,500 | 50 | 105% | 103% | 1250% | ▲▲▲ | 100% | 100% | 111% | 100% | 108% |
| 20250203 | 1,079 | 1,101 | 1,078 | 1,081 | 2,700 | -28 | 97% | 100% | 36% | ▼ | 101% | 102% | 114% | 97% | 106% |
| 20250204 | 1,051 | 1,066 | 1,039 | 1,065 | 1,300 | -16 | 99% | 101% | 48% | ▼▼ | 101% | 101% | 113% | 96% | 104% |
| 20250205 | 1,066 | 1,074 | 1,066 | 1,074 | 300 | 9 | 101% | 101% | 23% | ▲ | 100% | 100% | 111% | 97% | 105% |
| 20250206 | 1,075 | 1,078 | 1,075 | 1,078 | 500 | 4 | 100% | 100% | 167% | ▲▲ | 100% | 100% | 111% | 97% | 105% |
| 20250207 | 1,070 | 1,070 | 1,068 | 1,068 | 500 | -10 | 99% | 100% | 100% | ▼ | 100% | 102% | 110% | 96% | 104% |
| 20250210 | 1,071 | 1,076 | 1,068 | 1,076 | 1,300 | 8 | 101% | 100% | 260% | ▲ | 100% | 105% | 110% | 97% | 105% |
| 20250212 | 1,076 | 1,081 | 1,070 | 1,077 | 3,400 | 1 | 100% | 100% | 262% | ▲▲ | 100% | 113% | 112% | 97% | 105% |
| 20250213 | 1,057 | 1,070 | 1,056 | 1,056 | 1,500 | -21 | 98% | 100% | 44% | ▼ | 102% | 114% | 112% | 95% | 103% |
| 20250214 | 1,056 | 1,074 | 1,056 | 1,074 | 1,400 | 18 | 102% | 102% | 93% | ▲ | 101% | 111% | 109% | 97% | 105% |
| 20250217 | 1,085 | 1,111 | 1,085 | 1,092 | 3,900 | 18 | 102% | 101% | 279% | ▲▲ | 102% | 107% | 106% | 98% | 107% |
| 20250218 | 1,110 | 1,136 | 1,110 | 1,131 | 2,900 | 39 | 104% | 102% | 74% | ▲▲▲ | 105% | 104% | 104% | 100% | 111% |
| 20250219 | 1,134 | 1,199 | 1,110 | 1,192 | 26,400 | 61 | 105% | 105% | 910% | ▲▲▲▲ | 98% | 97% | 96% | 100% | 117% |
| 20250220 | 1,222 | 1,222 | 1,180 | 1,200 | 5,300 | 8 | 101% | 98% | 20% | ▲▲▲▲▲ | 98% | 96% | 97% | 100% | 117% |
| 20250225 | 1,212 | 1,229 | 1,189 | 1,189 | 3,800 | -11 | 99% | 98% | 72% | ▼ | 97% | 98% | 101% | 99% | 116% |
| 20250226 | 1,189 | 1,189 | 1,101 | 1,153 | 3,300 | -36 | 97% | 97% | 87% | ▼▼ | 100% | 100% | 101% | 96% | 112% |
| 20250227 | 1,183 | 1,183 | 1,183 | 1,183 | 800 | 30 | 103% | 100% | 24% | ▲ | 101% | 102% | 104% | 99% | 115% |
| 20250228 | 1,153 | 1,159 | 1,150 | 1,159 | 300 | -24 | 98% | 101% | 38% | ▼ | 100% | 101% | 103% | 97% | 110% |
| 20250303 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1 | 100% | 100% | 67% | ▲ | 100% | 99% | 103% | 97% | 110% |
| 20250304 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 0 | 100% | 100% | 50% | -- | 102% | 99% | 103% | 97% | 110% |
| 20250305 | 1,161 | 1,180 | 1,108 | 1,180 | 1,600 | 20 | 102% | 102% | 1600% | ▲ | 102% | 100% | 104% | 98% | 112% |
| 20250306 | 1,150 | 1,168 | 1,146 | 1,168 | 500 | -12 | 99% | 102% | 31% | ▼ | 100% | 102% | 105% | 97% | 111% |
| 20250307 | 1,138 | 1,138 | 1,138 | 1,138 | 100 | -30 | 97% | 100% | 20% | ▼▼ | 100% | 102% | 104% | 95% | 108% |
| 20250310 | 1,152 | 1,180 | 1,150 | 1,150 | 800 | 12 | 101% | 100% | 800% | ▲ | 100% | 103% | 100% | 96% | 109% |
| 20250311 | 1,150 | 1,152 | 1,122 | 1,152 | 600 | 2 | 100% | 100% | 75% | ▲▲ | 98% | 101% | 100% | 96% | 109% |
| 20250312 | 1,152 | 1,152 | 1,134 | 1,134 | 200 | -18 | 98% | 98% | 33% | ▼ | 100% | 101% | 99% | 95% | 107% |
| 20250313 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 26 | 102% | 100% | 50% | ▲ | 100% | 100% | 94% | 97% | 110% |
| 20250314 | 1,180 | 1,180 | 1,151 | 1,179 | 600 | 19 | 102% | 100% | 600% | ▲▲ | 98% | 98% | 89% | 98% | 112% |
| 20250317 | 1,179 | 1,179 | 1,160 | 1,160 | 400 | -19 | 98% | 98% | 67% | ▼ | 100% | 104% | 95% | 97% | 108% |
| 20250319 | 1,150 | 1,150 | 1,136 | 1,149 | 600 | -11 | 99% | 100% | 150% | ▼▼ | 102% | 104% | 95% | 96% | 105% |
| 20250324 | 1,150 | 1,178 | 1,150 | 1,177 | 400 | 28 | 102% | 102% | 67% | ▲ | 98% | 98% | 92% | 98% | 104% |
| 20250325 | 1,178 | 1,178 | 1,141 | 1,150 | 1,300 | -27 | 98% | 98% | 325% | ▼ | 100% | 100% | 95% | 96% | 101% |
| 20250326 | 1,150 | 1,150 | 1,122 | 1,150 | 700 | 0 | 100% | 100% | 54% | -- | 104% | 99% | 94% | 96% | 101% |
| 20250327 | 1,159 | 1,200 | 1,115 | 1,200 | 1,700 | 50 | 104% | 104% | 243% | ▲ | 95% | 94% | 92% | 100% | 106% |
| 20250331 | 1,186 | 1,186 | 1,113 | 1,121 | 1,200 | -79 | 93% | 95% | 71% | ▼ | 103% | 93% | 97% | 93% | 100% |
| 20250401 | 1,121 | 1,180 | 1,121 | 1,154 | 1,600 | 33 | 103% | 103% | 133% | ▲ | 100% | 86% | 95% | 96% | 103% |
| 20250402 | 1,148 | 1,148 | 1,148 | 1,148 | 100 | -6 | 99% | 100% | 6% | ▼ | 102% | 89% | 0% | 96% | 102% |
| 20250403 | 1,088 | 1,126 | 1,066 | 1,112 | 1,300 | -36 | 97% | 102% | 1300% | ▼▼ | 97% | 89% | 0% | 93% | 100% |
| 20250404 | 1,082 | 1,096 | 1,044 | 1,048 | 5,700 | -64 | 94% | 97% | 438% | ▼▼▼ | 104% | 104% | 0% | 87% | 100% |
| 20250408 | 950 | 1,011 | 950 | 988 | 1,800 | -60 | 94% | 104% | 32% | ▼▼▼▼ | 94% | 103% | 0% | 82% | 100% |
| 20250409 | 955 | 967 | 854 | 902 | 55,500 | -86 | 91% | 94% | 3083% | ▼▼▼▼▼ | 104% | 105% | 0% | 75% | 100% |
| 20250410 | 932 | 980 | 932 | 967 | 3,700 | 65 | 107% | 104% | 7% | ▲ | 99% | 112% | 0% | 81% | 107% |
| 20250411 | 967 | 980 | 960 | 960 | 2,700 | -7 | 99% | 99% | 73% | ▼ | 104% | 115% | 0% | 80% | 106% |
| 20250414 | 948 | 988 | 948 | 988 | 2,600 | 28 | 103% | 104% | 96% | ▲ | 97% | 0% | 0% | 82% | 110% |
| 20250415 | 1,003 | 1,009 | 975 | 975 | 3,300 | -13 | 99% | 97% | 127% | ▼ | 100% | 0% | 0% | 81% | 108% |
| 20250416 | 975 | 980 | 974 | 974 | 1,200 | -1 | 100% | 100% | 36% | ▼▼ | 107% | 0% | 0% | 81% | 108% |
| 20250418 | 1,020 | 1,098 | 1,020 | 1,087 | 3,200 | 113 | 112% | 107% | 267% | ▲ | % | % | % | 91% | 121% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 32,100 | 0 | 25,300 | 0 | 6,800 |
| 2025-04-04 | 0 | 44,800 | 0 | 39,500 | 0 | 5,300 |
| 2025-03-28 | 0 | 42,900 | 0 | 39,500 | 0 | 3,400 |
| 2025-03-21 | 0 | 42,800 | 0 | 39,600 | 0 | 3,200 |
| 2025-03-14 | 0 | 43,000 | 0 | 39,700 | 0 | 3,300 |
| 2025-03-07 | 0 | 42,900 | 0 | 39,700 | 0 | 3,200 |
| 2025-02-28 | 0 | 43,100 | 0 | 39,600 | 0 | 3,500 |
| 2025-02-21 | 0 | 43,400 | 0 | 39,700 | 0 | 3,700 |
| 2025-02-14 | 0 | 46,900 | 0 | 41,000 | 0 | 5,900 |
| 2025-02-07 | 0 | 45,400 | 0 | 40,400 | 0 | 5,000 |
| 2025-01-31 | 0 | 58,400 | 0 | 53,200 | 0 | 5,200 |
| 2025-01-24 | 0 | 58,500 | 0 | 52,900 | 0 | 5,600 |
| 2025-01-17 | 0 | 59,900 | 0 | 52,900 | 0 | 7,000 |
| 2025-01-10 | 0 | 61,500 | 0 | 53,000 | 0 | 8,500 |
| 2024-12-27 | 0 | 61,400 | 0 | 53,000 | 0 | 8,400 |
| 2024-12-20 | 0 | 56,600 | 0 | 48,800 | 0 | 7,800 |
| 2024-12-13 | 0 | 58,500 | 0 | 48,500 | 0 | 10,000 |
| 2024-12-06 | 0 | 60,000 | 0 | 48,900 | 0 | 11,100 |
| 2024-11-29 | 0 | 55,400 | 0 | 39,600 | 0 | 15,800 |
| 2024-11-22 | 0 | 47,800 | 0 | 37,900 | 0 | 9,900 |
| 2024-11-15 | 0 | 48,700 | 0 | 38,000 | 0 | 10,700 |
| 2024-11-08 | 0 | 46,600 | 0 | 36,600 | 0 | 10,000 |
| 2024-11-01 | 0 | 47,700 | 0 | 36,600 | 0 | 11,100 |
| 2024-10-25 | 0 | 48,400 | 0 | 36,600 | 0 | 11,800 |
| 2024-10-18 | 0 | 49,000 | 0 | 36,700 | 0 | 12,300 |
| 2024-10-11 | 0 | 51,100 | 0 | 36,200 | 0 | 14,900 |
| 2024-10-04 | 0 | 54,700 | 0 | 39,100 | 0 | 15,600 |
| 2024-09-27 | 0 | 53,900 | 0 | 40,000 | 0 | 13,900 |
| 2024-09-20 | 0 | 57,500 | 0 | 40,400 | 0 | 17,100 |
| 2024-09-13 | 0 | 60,300 | 0 | 40,000 | 0 | 20,300 |
| 2024-09-06 | 0 | 60,600 | 0 | 40,600 | 0 | 20,000 |
| 2024-08-30 | 0 | 100,600 | 0 | 79,900 | 0 | 20,700 |
| 2024-08-23 | 0 | 95,500 | 0 | 79,900 | 0 | 15,600 |
| 2024-08-16 | 0 | 96,100 | 0 | 78,900 | 0 | 17,200 |
| 2024-08-09 | 0 | 97,600 | 0 | 80,400 | 0 | 17,200 |
| 2024-08-02 | 0 | 110,700 | 0 | 84,700 | 0 | 26,000 |
| 2024-07-26 | 0 | 111,900 | 0 | 85,900 | 0 | 26,000 |
| 2024-07-19 | 0 | 114,400 | 0 | 87,500 | 0 | 26,900 |
| 2024-07-12 | 0 | 117,500 | 0 | 84,400 | 0 | 33,100 |
| 2024-07-05 | 0 | 112,100 | 0 | 79,300 | 0 | 32,800 |
| 2024-06-28 | 0 | 113,900 | 0 | 77,200 | 0 | 36,700 |
| 2024-06-21 | 0 | 115,100 | 0 | 75,200 | 0 | 39,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241122 | 15:30 | Ｇ－ブリッジコンサル | 公認会計士等の異動に関するお知らせ |
| 20240930 | 15:00 | Ｇ－ブリッジコンサル | （開示事項の経過）会社分割（簡易吸収分割）による分社化及び子会社（分割準備会社）設立に関するお知らせ |
| 20240826 | 15:00 | Ｇ－ブリッジコンサル | 会社分割（簡易吸収分割）による分社化及び子会社（分割準備会社）設立に関するお知らせ |
| 20240322 | 12:00 | Ｇ－ブリッジコンサル | 子会社設立に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TBM2 | 350 | 2024-04-25 16:31 | ブリッジコンサルティンググループ株式会社 | 宮崎 良一 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9225 | 1 | ブリッジコンサルティンググループ - 豊富な経営管理支援実績 | 2025-04-19 19:27:49 |
| 9225 | 2 | 免責事項 - DISCLAIMER | 2024-06-27 00:34:09 |
| 9225 | 2 | ディスクロージャーポリシー - DISCLOSURE POLICY | 2024-06-27 00:34:07 |
| 9225 | 2 | 電子公告 - ELECTRONIC PUBLIC NOTICE | 2024-06-27 00:34:01 |
| 9225 | 2 | よくあるご質問 - FAQ | 2024-06-27 00:33:59 |
| 9225 | 2 | 個人投資家の皆様へ - FOR INDIVIDUAL INVESTORS | 2024-06-27 00:33:58 |
| 9225 | 2 | IRカレンダー - IR CALENDAR | 2024-06-27 00:33:56 |
| 9225 | 2 | 財務ハイライト - FINANCIAL HIGHLIGHTS | 2024-06-27 00:33:54 |
| 9225 | 2 | 株主総会 - GENERAL MEETING OF SHAREHOLDERS | 2024-06-27 00:33:53 |
| 9225 | 2 | 株式情報 - STOCK OVERVIEW | 2024-06-27 00:33:51 |