| 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 | 1,686 | 1,697 | 1,686 | 1,697 | 700 | 7 | 100% | 101% | 22% | ▲ | 98% | 100% | 104% | 95% | 104% |
| 20250121 | 1,697 | 1,697 | 1,661 | 1,661 | 600 | -36 | 98% | 98% | 86% | ▼ | 100% | 102% | 106% | 93% | 102% |
| 20250122 | 1,661 | 1,661 | 1,661 | 1,661 | 100 | 0 | 100% | 100% | 17% | -- | 100% | 102% | 106% | 93% | 102% |
| 20250123 | 1,661 | 1,661 | 1,661 | 1,661 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 104% | 93% | 100% |
| 20250127 | 1,696 | 1,696 | 1,696 | 1,696 | 100 | 35 | 102% | 100% | 100% | ▲ | 100% | 98% | 115% | 95% | 102% |
| 20250128 | 1,699 | 1,699 | 1,699 | 1,699 | 100 | 3 | 100% | 100% | 100% | ▲▲ | 100% | 98% | 115% | 95% | 102% |
| 20250129 | 1,699 | 1,699 | 1,699 | 1,699 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 115% | 95% | 102% |
| 20250130 | 1,700 | 1,700 | 1,699 | 1,699 | 1,100 | 0 | 100% | 100% | 1100% | -- | 100% | 103% | 112% | 95% | 102% |
| 20250131 | 1,659 | 1,659 | 1,659 | 1,659 | 200 | -40 | 98% | 100% | 18% | ▼ | 100% | 103% | 112% | 93% | 100% |
| 20250210 | 1,659 | 1,660 | 1,659 | 1,660 | 400 | 1 | 100% | 100% | 200% | ▲ | 98% | 101% | 115% | 93% | 100% |
| 20250212 | 1,699 | 1,699 | 1,668 | 1,668 | 200 | 8 | 100% | 98% | 50% | ▲▲ | 102% | 106% | 117% | 93% | 101% |
| 20250213 | 1,662 | 1,700 | 1,662 | 1,700 | 900 | 32 | 102% | 102% | 450% | ▲▲▲ | 100% | 113% | 114% | 95% | 102% |
| 20250214 | 1,716 | 1,730 | 1,716 | 1,716 | 1,500 | 16 | 101% | 100% | 167% | ▲▲▲▲ | 102% | 116% | 116% | 96% | 103% |
| 20250217 | 1,676 | 1,716 | 1,676 | 1,716 | 200 | 0 | 100% | 102% | 13% | -- | 100% | 114% | 113% | 96% | 103% |
| 20250218 | 1,716 | 1,716 | 1,716 | 1,716 | 300 | 0 | 100% | 100% | 150% | -- | 102% | 109% | 113% | 96% | 103% |
| 20250220 | 1,716 | 1,760 | 1,716 | 1,758 | 2,500 | 42 | 102% | 102% | 833% | ▲ | 114% | 109% | 113% | 98% | 106% |
| 20250225 | 1,706 | 2,099 | 1,704 | 1,941 | 10,600 | 183 | 110% | 114% | 424% | ▲▲ | 102% | 97% | 102% | 100% | 117% |
| 20250226 | 1,901 | 1,948 | 1,848 | 1,948 | 1,700 | 7 | 100% | 102% | 16% | ▲▲▲ | 93% | 96% | 99% | 100% | 117% |
| 20250227 | 1,962 | 1,962 | 1,823 | 1,823 | 900 | -125 | 94% | 93% | 53% | ▼ | 102% | 107% | 106% | 94% | 110% |
| 20250228 | 1,823 | 1,863 | 1,823 | 1,863 | 300 | 40 | 102% | 102% | 33% | ▲ | 101% | 107% | 104% | 96% | 112% |
| 20250303 | 1,823 | 1,835 | 1,814 | 1,835 | 400 | -28 | 98% | 101% | 133% | ▼ | 98% | 102% | 101% | 94% | 111% |
| 20250304 | 1,869 | 1,896 | 1,833 | 1,833 | 600 | -2 | 100% | 98% | 150% | ▼▼ | 104% | 105% | 104% | 94% | 110% |
| 20250305 | 1,804 | 1,880 | 1,804 | 1,880 | 300 | 47 | 103% | 104% | 50% | ▲ | 98% | 95% | 95% | 97% | 113% |
| 20250306 | 1,990 | 1,990 | 1,950 | 1,950 | 1,000 | 70 | 104% | 98% | 333% | ▲▲ | 97% | 96% | 93% | 100% | 118% |
| 20250310 | 1,975 | 1,975 | 1,906 | 1,906 | 200 | -44 | 98% | 97% | 20% | ▼ | 100% | 104% | 99% | 98% | 115% |
| 20250311 | 1,850 | 1,850 | 1,849 | 1,850 | 1,300 | -56 | 97% | 100% | 650% | ▼▼ | 100% | 102% | 97% | 95% | 112% |
| 20250312 | 1,890 | 1,890 | 1,850 | 1,890 | 400 | 40 | 102% | 100% | 31% | ▲ | 100% | 102% | 99% | 97% | 114% |
| 20250313 | 1,850 | 1,855 | 1,850 | 1,855 | 200 | -35 | 98% | 100% | 50% | ▼ | 102% | 102% | 97% | 95% | 112% |
| 20250314 | 1,853 | 1,895 | 1,853 | 1,895 | 400 | 40 | 102% | 102% | 200% | ▲ | 101% | 99% | 92% | 97% | 114% |
| 20250317 | 1,905 | 1,933 | 1,904 | 1,933 | 800 | 38 | 102% | 101% | 200% | ▲▲ | 100% | 100% | 96% | 99% | 116% |
| 20250319 | 1,893 | 1,893 | 1,893 | 1,893 | 100 | -40 | 98% | 100% | 13% | ▼ | 100% | 97% | 96% | 97% | 111% |
| 20250321 | 1,893 | 1,893 | 1,893 | 1,893 | 700 | 0 | 100% | 100% | 700% | -- | 96% | 95% | 94% | 97% | 110% |
| 20250324 | 1,932 | 1,933 | 1,853 | 1,853 | 700 | -40 | 98% | 96% | 100% | ▼ | 98% | 96% | 94% | 95% | 108% |
| 20250325 | 1,920 | 1,925 | 1,885 | 1,885 | 900 | 32 | 102% | 98% | 129% | ▲ | 100% | 100% | 98% | 97% | 110% |
| 20250328 | 1,838 | 1,838 | 1,838 | 1,838 | 100 | -47 | 98% | 100% | 11% | ▼ | 102% | 100% | 100% | 94% | 105% |
| 20250331 | 1,804 | 1,839 | 1,803 | 1,839 | 300 | 1 | 100% | 102% | 300% | ▲ | 100% | 89% | 98% | 94% | 101% |
| 20250401 | 1,840 | 1,840 | 1,840 | 1,840 | 300 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 90% | 98% | 94% | 101% |
| 20250402 | 1,839 | 1,839 | 1,839 | 1,839 | 1,000 | -1 | 100% | 100% | 333% | ▼ | 100% | 94% | 0% | 94% | 101% |
| 20250403 | 1,801 | 1,801 | 1,801 | 1,801 | 100 | -38 | 98% | 100% | 10% | ▼▼ | 96% | 102% | 0% | 92% | 100% |
| 20250404 | 1,681 | 1,695 | 1,618 | 1,618 | 3,300 | -183 | 90% | 96% | 3300% | ▼▼▼ | 105% | 113% | 0% | 83% | 100% |
| 20250408 | 1,550 | 1,630 | 1,550 | 1,630 | 200 | 12 | 101% | 105% | 6% | ▲ | 100% | 106% | 0% | 84% | 101% |
| 20250409 | 1,648 | 1,648 | 1,648 | 1,648 | 100 | 18 | 101% | 100% | 50% | ▲▲ | 101% | 106% | 0% | 85% | 102% |
| 20250410 | 1,688 | 1,700 | 1,688 | 1,700 | 200 | 52 | 103% | 101% | 200% | ▲▲▲ | 101% | 106% | 0% | 87% | 105% |
| 20250414 | 1,700 | 1,858 | 1,671 | 1,710 | 9,900 | 10 | 101% | 101% | 4950% | ▲▲▲▲ | 100% | 103% | 0% | 88% | 106% |
| 20250415 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 40 | 102% | 100% | 1% | ▲▲▲▲▲ | 100% | 0% | 0% | 91% | 108% |
| 20250416 | 1,750 | 1,750 | 1,750 | 1,750 | 1,100 | 0 | 100% | 100% | 1100% | -- | 102% | 0% | 0% | 91% | 108% |
| 20250417 | 1,750 | 1,790 | 1,750 | 1,790 | 2,000 | 40 | 102% | 102% | 182% | ▲ | 100% | 0% | 0% | 93% | 111% |
| 20250418 | 1,810 | 1,810 | 1,810 | 1,810 | 300 | 20 | 101% | 100% | 15% | ▲▲ | % | % | % | 94% | 112% |
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 | 4,800 | 0 | 3,100 | 0 | 1,700 |
| 2025-04-04 | 0 | 4,600 | 0 | 3,100 | 0 | 1,500 |
| 2025-03-28 | 0 | 4,000 | 0 | 2,900 | 0 | 1,100 |
| 2025-03-21 | 0 | 4,200 | 0 | 2,900 | 0 | 1,300 |
| 2025-03-14 | 0 | 3,500 | 0 | 2,200 | 0 | 1,300 |
| 2025-03-07 | 0 | 3,700 | 0 | 2,400 | 0 | 1,300 |
| 2025-02-28 | 0 | 3,900 | 0 | 2,400 | 0 | 1,500 |
| 2025-02-21 | 0 | 4,000 | 0 | 2,500 | 0 | 1,500 |
| 2025-02-14 | 0 | 3,900 | 0 | 2,600 | 0 | 1,300 |
| 2025-02-07 | 0 | 2,700 | 0 | 2,500 | 0 | 200 |
| 2025-01-31 | 0 | 2,700 | 0 | 2,500 | 0 | 200 |
| 2025-01-24 | 0 | 2,700 | 0 | 2,400 | 0 | 300 |
| 2025-01-17 | 0 | 2,800 | 0 | 2,400 | 0 | 400 |
| 2025-01-10 | 0 | 2,500 | 0 | 2,300 | 0 | 200 |
| 2024-12-27 | 0 | 1,400 | 0 | 1,200 | 0 | 200 |
| 2024-12-20 | 0 | 1,400 | 0 | 1,200 | 0 | 200 |
| 2024-12-13 | 0 | 1,400 | 0 | 1,200 | 0 | 200 |
| 2024-12-06 | 0 | 1,600 | 0 | 1,400 | 0 | 200 |
| 2024-11-29 | 0 | 1,600 | 0 | 1,400 | 0 | 200 |
| 2024-11-22 | 0 | 1,500 | 0 | 1,300 | 0 | 200 |
| 2024-11-15 | 0 | 1,400 | 0 | 1,300 | 0 | 100 |
| 2024-11-08 | 0 | 1,400 | 0 | 1,300 | 0 | 100 |
| 2024-11-01 | 0 | 1,400 | 0 | 1,300 | 0 | 100 |
| 2024-10-25 | 0 | 200 | 0 | 100 | 0 | 100 |
| 2024-10-18 | 0 | 200 | 0 | 100 | 0 | 100 |
| 2024-10-11 | 0 | 200 | 0 | 100 | 0 | 100 |
| 2024-10-04 | 0 | 200 | 0 | 100 | 0 | 100 |
| 2024-09-27 | 0 | 100 | 0 | 0 | 0 | 100 |
| 2024-09-20 | 0 | 100 | 0 | 0 | 0 | 100 |
| 2024-09-13 | 0 | 100 | 0 | 0 | 0 | 100 |
| 2024-09-06 | 0 | 200 | 0 | 100 | 0 | 100 |
| 2024-08-30 | 0 | 1,400 | 0 | 1,300 | 0 | 100 |
| 2024-08-23 | 100 | 1,400 | 100 | 1,300 | 0 | 100 |
| 2024-08-16 | 0 | 1,500 | 0 | 1,300 | 0 | 200 |
| 2024-08-09 | 0 | 1,600 | 0 | 1,400 | 0 | 200 |
| 2024-08-02 | 0 | 7,600 | 0 | 7,500 | 0 | 100 |
| 2024-07-26 | 0 | 7,900 | 0 | 7,600 | 0 | 300 |
| 2024-07-19 | 0 | 7,900 | 0 | 7,600 | 0 | 300 |
| 2024-07-12 | 0 | 8,000 | 0 | 7,600 | 0 | 400 |
| 2024-07-05 | 0 | 7,900 | 0 | 7,600 | 0 | 300 |
| 2024-06-28 | 0 | 7,800 | 0 | 7,500 | 0 | 300 |
| 2024-06-21 | 0 | 7,800 | 0 | 7,500 | 0 | 300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250213 | 15:40 | ＢＳＮメディアＨＤ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241118 | 16:00 | ＢＳＮメディアＨＤ | 業績予想の修正に関するお知らせ |
| 20241113 | 15:40 | ＢＳＮメディアＨＤ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 15:10 | ＢＳＮメディアＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240513 | 15:10 | ＢＳＮメディアＨＤ | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240513 | 15:10 | ＢＳＮメディアＨＤ | 2024年３月期決算説明資料 |
| 20240513 | 15:10 | ＢＳＮメディアＨＤ | 役員等の異動に関するお知らせ |
| 20240308 | 15:10 | ＢＳＮメディアＨＤ | 業績予想の修正に関するお知らせ |
| 20240213 | 15:10 | ＢＳＮメディアＨＤ | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UKV9 | 350 | 2024-10-24 15:44 | 株式会社ＢＳＮメディアホールディングス | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9408 | 1 | 株式会社ＢＳＮメディアホールディングス | 2025-04-19 19:28:15 |
| 9408 | 2 | 2025年３月期 第３四半期決算短信（2025年2月13日発表） | 2025-02-13 21:34:27 |
| 9408 | 2 | 株式会社ＢＳＮメディアホールディングス｜IR情報｜個人投資家向け会社説明会を開催しました（2024年12月） | 2025-01-22 09:28:30 |
| 9408 | 2 | 第95期 中間事業報告書 2024年4月～2024年9月（2024年12月発表） | 2024-12-07 04:33:45 |
| 9408 | 2 | 2025年３月期 第2四半期（中間期）決算短信（2024年11月13日発表） | 2024-11-14 01:33:59 |
| 9408 | 2 | 2025年３月期 第１四半期決算短信（20... | 2024-08-20 16:38:49 |
| 9408 | 2 | 第94期 事業報告書 2023年4月1日～... | 2024-07-09 21:31:17 |
| 9408 | 2 | 2023.04.14業績予想の修正に関するお知らせ（2023年4月14日発表） | 2024-06-26 20:54:00 |
| 9408 | 2 | 2023.05.11役員等の異動に関するお知らせ（2023年5月11日発表） | 2024-06-26 20:53:59 |
| 9408 | 2 | 2023.05.112023年3月期 決算短信（2023年5月11日発表） | 2024-06-26 20:53:58 |