| 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 | 1,329 | 1,329 | 1,320 | 1,320 | 800 | -7 | 99% | 99% | 32% | ▼ | 100% | 101% | 106% | 98% | 104% |
| 20240925 | 1,321 | 1,321 | 1,320 | 1,320 | 200 | 0 | 100% | 100% | 25% | -- | 101% | 101% | 106% | 98% | 104% |
| 20240926 | 1,315 | 1,330 | 1,315 | 1,330 | 800 | 10 | 101% | 101% | 400% | ▲ | 102% | 102% | 107% | 99% | 105% |
| 20240927 | 1,308 | 1,330 | 1,308 | 1,330 | 6,000 | 0 | 100% | 102% | 750% | -- | 102% | 103% | 107% | 99% | 105% |
| 20240930 | 1,301 | 1,332 | 1,301 | 1,331 | 5,100 | 1 | 100% | 102% | 85% | ▲ | 100% | 103% | 104% | 100% | 105% |
| 20241001 | 1,333 | 1,333 | 1,328 | 1,331 | 1,700 | 0 | 100% | 100% | 33% | -- | 99% | 105% | 105% | 100% | 105% |
| 20241002 | 1,330 | 1,332 | 1,319 | 1,321 | 900 | -10 | 99% | 99% | 53% | ▼ | 100% | 105% | 105% | 99% | 104% |
| 20241003 | 1,327 | 1,331 | 1,325 | 1,331 | 1,500 | 10 | 101% | 100% | 167% | ▲ | 101% | 104% | 104% | 100% | 105% |
| 20241004 | 1,332 | 1,339 | 1,318 | 1,339 | 5,500 | 8 | 101% | 101% | 367% | ▲▲ | 103% | 105% | 104% | 100% | 105% |
| 20241007 | 1,339 | 1,378 | 1,339 | 1,378 | 7,600 | 39 | 103% | 103% | 138% | ▲▲▲ | 101% | 101% | 100% | 100% | 109% |
| 20241008 | 1,385 | 1,396 | 1,378 | 1,396 | 3,000 | 18 | 101% | 101% | 39% | ▲▲▲▲ | 99% | 100% | 98% | 100% | 110% |
| 20241009 | 1,396 | 1,396 | 1,389 | 1,389 | 300 | -7 | 99% | 99% | 10% | ▼ | 99% | 98% | 98% | 99% | 109% |
| 20241010 | 1,399 | 1,399 | 1,380 | 1,385 | 2,500 | -4 | 100% | 99% | 833% | ▼▼ | 101% | 98% | 100% | 99% | 109% |
| 20241011 | 1,380 | 1,400 | 1,380 | 1,400 | 1,700 | 15 | 101% | 101% | 68% | ▲ | 100% | 98% | 98% | 100% | 109% |
| 20241015 | 1,400 | 1,400 | 1,370 | 1,395 | 1,500 | -5 | 100% | 100% | 88% | ▼ | 100% | 101% | 101% | 100% | 109% |
| 20241016 | 1,370 | 1,399 | 1,354 | 1,376 | 4,300 | -19 | 99% | 100% | 287% | ▼▼ | 99% | 103% | 102% | 98% | 107% |
| 20241017 | 1,353 | 1,356 | 1,335 | 1,335 | 1,800 | -41 | 97% | 99% | 42% | ▼▼▼ | 102% | 105% | 104% | 95% | 102% |
| 20241018 | 1,321 | 1,375 | 1,321 | 1,351 | 2,200 | 16 | 101% | 102% | 122% | ▲ | 100% | 99% | 101% | 97% | 103% |
| 20241021 | 1,371 | 1,375 | 1,371 | 1,375 | 600 | 24 | 102% | 100% | 27% | ▲▲ | 100% | 98% | 100% | 98% | 104% |
| 20241022 | 1,379 | 1,380 | 1,370 | 1,380 | 500 | 5 | 100% | 100% | 83% | ▲▲▲ | 101% | 98% | 100% | 99% | 105% |
| 20241023 | 1,380 | 1,394 | 1,380 | 1,390 | 4,500 | 10 | 101% | 101% | 900% | ▲▲▲▲ | 98% | 99% | 100% | 99% | 105% |
| 20241024 | 1,385 | 1,385 | 1,360 | 1,360 | 1,600 | -30 | 98% | 98% | 36% | ▼ | 98% | 102% | 102% | 97% | 103% |
| 20241025 | 1,350 | 1,350 | 1,317 | 1,317 | 1,100 | -43 | 97% | 98% | 69% | ▼▼ | 102% | 104% | 105% | 94% | 100% |
| 20241028 | 1,319 | 1,360 | 1,319 | 1,349 | 1,000 | 32 | 102% | 102% | 91% | ▲ | 99% | 101% | 102% | 96% | 102% |
| 20241029 | 1,349 | 1,349 | 1,326 | 1,334 | 1,000 | -15 | 99% | 99% | 100% | ▼ | 103% | 101% | 103% | 95% | 101% |
| 20241030 | 1,335 | 1,385 | 1,335 | 1,374 | 1,600 | 40 | 103% | 103% | 160% | ▲ | 99% | 98% | 87% | 98% | 104% |
| 20241031 | 1,378 | 1,378 | 1,370 | 1,370 | 300 | -4 | 100% | 99% | 19% | ▼ | 99% | 100% | 88% | 98% | 104% |
| 20241101 | 1,370 | 1,370 | 1,355 | 1,360 | 600 | -10 | 99% | 99% | 200% | ▼▼ | 99% | 101% | 89% | 97% | 103% |
| 20241105 | 1,355 | 1,362 | 1,336 | 1,341 | 1,400 | -19 | 99% | 99% | 233% | ▼▼▼ | 100% | 102% | 89% | 96% | 102% |
| 20241106 | 1,346 | 1,364 | 1,342 | 1,342 | 1,700 | 1 | 100% | 100% | 121% | ▲ | 99% | 102% | 89% | 96% | 102% |
| 20241107 | 1,353 | 1,365 | 1,345 | 1,345 | 1,800 | 3 | 100% | 99% | 106% | ▲▲ | 99% | 100% | 87% | 96% | 102% |
| 20241108 | 1,375 | 1,375 | 1,365 | 1,365 | 500 | 20 | 101% | 99% | 28% | ▲▲▲ | 100% | 101% | 88% | 98% | 104% |
| 20241111 | 1,367 | 1,370 | 1,354 | 1,370 | 900 | 5 | 100% | 100% | 180% | ▲▲▲▲ | 99% | 86% | 87% | 98% | 104% |
| 20241112 | 1,373 | 1,373 | 1,356 | 1,356 | 900 | -14 | 99% | 99% | 100% | ▼ | 102% | 89% | 85% | 97% | 103% |
| 20241113 | 1,345 | 1,385 | 1,345 | 1,377 | 2,100 | 21 | 102% | 102% | 233% | ▲ | 99% | 86% | 77% | 99% | 105% |
| 20241114 | 1,389 | 1,389 | 1,379 | 1,380 | 2,200 | 3 | 100% | 99% | 105% | ▲▲ | 99% | 99% | 86% | 99% | 105% |
| 20241115 | 1,200 | 1,246 | 1,155 | 1,184 | 27,200 | -196 | 86% | 99% | 1236% | ▼ | 98% | 98% | 86% | 85% | 100% |
| 20241118 | 1,213 | 1,213 | 1,185 | 1,185 | 3,800 | 1 | 100% | 98% | 14% | ▲ | 101% | 101% | 88% | 85% | 100% |
| 20241119 | 1,185 | 1,192 | 1,185 | 1,192 | 400 | 7 | 101% | 101% | 11% | ▲▲ | 100% | 101% | 88% | 86% | 101% |
| 20241120 | 1,190 | 1,190 | 1,186 | 1,186 | 6,000 | -6 | 99% | 100% | 1500% | ▼ | 100% | 102% | 88% | 85% | 100% |
| 20241121 | 1,182 | 1,186 | 1,180 | 1,186 | 1,400 | 0 | 100% | 100% | 23% | -- | 99% | 97% | 89% | 86% | 100% |
| 20241122 | 1,179 | 1,179 | 1,158 | 1,164 | 2,900 | -22 | 98% | 99% | 207% | ▼ | 101% | 89% | 88% | 84% | 100% |
| 20241125 | 1,194 | 1,200 | 1,190 | 1,200 | 3,700 | 36 | 103% | 101% | 128% | ▲ | 100% | 86% | 87% | 87% | 103% |
| 20241126 | 1,205 | 1,228 | 1,200 | 1,200 | 1,700 | 0 | 100% | 100% | 46% | -- | 101% | 90% | 92% | 87% | 103% |
| 20241127 | 1,140 | 1,163 | 1,140 | 1,147 | 5,000 | -53 | 96% | 101% | 294% | ▼ | 99% | 96% | 97% | 83% | 100% |
| 20241128 | 1,079 | 1,089 | 1,054 | 1,066 | 16,700 | -81 | 93% | 99% | 334% | ▼▼ | 99% | 97% | 100% | 77% | 100% |
| 20241129 | 1,047 | 1,054 | 1,030 | 1,033 | 31,000 | -33 | 97% | 99% | 186% | ▼▼▼ | 99% | 99% | 101% | 75% | 100% |
| 20241202 | 1,031 | 1,040 | 1,025 | 1,025 | 4,600 | -8 | 99% | 99% | 15% | ▼▼▼▼ | 100% | 99% | 100% | 74% | 100% |
| 20241203 | 1,034 | 1,034 | 1,018 | 1,031 | 7,400 | 6 | 101% | 100% | 161% | ▲ | 99% | 100% | 101% | 75% | 101% |
| 20241204 | 1,024 | 1,024 | 1,008 | 1,010 | 13,900 | -21 | 98% | 99% | 188% | ▼ | 99% | 101% | 101% | 73% | 100% |
| 20241205 | 1,024 | 1,024 | 1,016 | 1,016 | 1,900 | 6 | 101% | 99% | 14% | ▲ | 100% | 102% | 102% | 74% | 101% |
| 20241206 | 1,012 | 1,022 | 1,011 | 1,016 | 6,200 | 0 | 100% | 100% | 326% | -- | 101% | 103% | 0% | 74% | 101% |
| 20241209 | 1,018 | 1,029 | 1,018 | 1,026 | 3,300 | 10 | 101% | 101% | 53% | ▲ | 100% | 102% | 0% | 74% | 102% |
| 20241210 | 1,026 | 1,034 | 1,025 | 1,027 | 2,700 | 1 | 100% | 100% | 82% | ▲▲ | 100% | 101% | 0% | 74% | 102% |
| 20241211 | 1,032 | 1,034 | 1,025 | 1,033 | 1,200 | 6 | 101% | 100% | 44% | ▲▲▲ | 100% | 100% | 0% | 75% | 102% |
| 20241212 | 1,038 | 1,040 | 1,035 | 1,035 | 16,000 | 2 | 100% | 100% | 1333% | ▲▲▲▲ | 101% | 100% | 0% | 86% | 102% |
| 20241213 | 1,036 | 1,045 | 1,035 | 1,045 | 4,300 | 10 | 101% | 101% | 27% | ▲▲▲▲▲ | 100% | 99% | 0% | 87% | 103% |
| 20241216 | 1,045 | 1,045 | 1,035 | 1,041 | 2,800 | -4 | 100% | 100% | 65% | ▼ | 100% | 100% | 0% | 87% | 103% |
| 20241217 | 1,038 | 1,041 | 1,035 | 1,036 | 4,000 | -5 | 100% | 100% | 143% | ▼▼ | 100% | 0% | 0% | 86% | 103% |
| 20241218 | 1,037 | 1,037 | 1,035 | 1,035 | 7,300 | -1 | 100% | 100% | 183% | ▼▼▼ | 99% | 0% | 0% | 86% | 102% |
| 20241219 | 1,042 | 1,042 | 1,035 | 1,035 | 2,600 | 0 | 100% | 99% | 36% | -- | 100% | 0% | 0% | 86% | 102% |
| 20241220 | 1,035 | 1,035 | 1,035 | 1,035 | 400 | 0 | 100% | 100% | 15% | -- | % | % | % | 86% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 | 2024-12-22 03:22:29 |
| 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 |