| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,229 | 2,229 | 2,131 | 2,143 | 40,600 | -36 | 98% | 96% | 333% | ▼▼ | 99% | 99% | 94% | 94% | 100% |
| 20240726 | 2,143 | 2,161 | 2,130 | 2,131 | 15,400 | -12 | 99% | 99% | 38% | ▼▼▼ | 101% | 96% | 93% | 94% | 100% |
| 20240729 | 2,157 | 2,193 | 2,150 | 2,186 | 14,300 | 55 | 103% | 101% | 93% | ▲ | 98% | 91% | 91% | 96% | 103% |
| 20240730 | 2,174 | 2,174 | 2,125 | 2,131 | 16,800 | -55 | 97% | 98% | 117% | ▼ | 100% | 90% | 93% | 94% | 100% |
| 20240731 | 2,115 | 2,118 | 2,081 | 2,118 | 32,500 | -13 | 99% | 100% | 193% | ▼▼ | 98% | 90% | 93% | 93% | 100% |
| 20240801 | 2,118 | 2,118 | 2,067 | 2,071 | 16,800 | -47 | 98% | 98% | 52% | ▼▼▼ | 98% | 95% | 95% | 91% | 100% |
| 20240802 | 2,025 | 2,044 | 1,981 | 1,981 | 30,600 | -90 | 96% | 98% | 182% | ▼▼▼▼ | 90% | 102% | 102% | 87% | 100% |
| 20240805 | 1,899 | 1,927 | 1,701 | 1,708 | 61,900 | -273 | 86% | 90% | 202% | ▼▼▼▼▼ | 105% | 110% | 106% | 75% | 100% |
| 20240806 | 1,828 | 1,953 | 1,808 | 1,911 | 29,600 | 203 | 112% | 105% | 48% | ▲ | 100% | 105% | 101% | 84% | 112% |
| 20240807 | 1,911 | 1,968 | 1,877 | 1,914 | 16,000 | 3 | 100% | 100% | 54% | ▲▲ | 97% | 100% | 99% | 84% | 112% |
| 20240808 | 1,951 | 1,951 | 1,888 | 1,895 | 19,200 | -19 | 99% | 97% | 120% | ▼ | 98% | 100% | 98% | 84% | 111% |
| 20240809 | 1,975 | 1,975 | 1,895 | 1,932 | 20,100 | 37 | 102% | 98% | 105% | ▲ | 103% | 101% | 99% | 85% | 113% |
| 20240813 | 1,955 | 2,010 | 1,946 | 2,010 | 19,200 | 78 | 104% | 103% | 96% | ▲▲ | 101% | 100% | 101% | 89% | 118% |
| 20240814 | 1,920 | 1,976 | 1,890 | 1,930 | 52,900 | -80 | 96% | 101% | 276% | ▼ | 100% | 98% | 99% | 86% | 113% |
| 20240815 | 1,953 | 1,984 | 1,902 | 1,948 | 39,100 | 18 | 101% | 100% | 74% | ▲ | 100% | 97% | 98% | 86% | 114% |
| 20240816 | 1,970 | 1,997 | 1,940 | 1,970 | 20,700 | 22 | 101% | 100% | 53% | ▲▲ | 98% | 98% | 99% | 87% | 115% |
| 20240819 | 1,952 | 1,952 | 1,912 | 1,921 | 32,200 | -49 | 98% | 98% | 156% | ▼ | 100% | 99% | 100% | 87% | 112% |
| 20240820 | 1,921 | 1,944 | 1,921 | 1,921 | 23,400 | 0 | 100% | 100% | 73% | -- | 100% | 100% | 97% | 87% | 112% |
| 20240821 | 1,910 | 1,925 | 1,902 | 1,915 | 15,600 | -6 | 100% | 100% | 67% | ▼ | 100% | 101% | 97% | 88% | 112% |
| 20240822 | 1,918 | 1,921 | 1,902 | 1,918 | 23,300 | 3 | 100% | 100% | 149% | ▲ | 98% | 100% | 96% | 88% | 112% |
| 20240823 | 1,936 | 1,936 | 1,904 | 1,905 | 14,600 | -13 | 99% | 98% | 63% | ▼ | 100% | 102% | 98% | 87% | 112% |
| 20240826 | 1,901 | 1,931 | 1,889 | 1,897 | 35,500 | -8 | 100% | 100% | 243% | ▼▼ | 101% | 102% | 99% | 87% | 111% |
| 20240827 | 1,891 | 1,924 | 1,891 | 1,916 | 21,200 | 19 | 101% | 101% | 60% | ▲ | 101% | 100% | 99% | 90% | 112% |
| 20240828 | 1,916 | 1,938 | 1,904 | 1,930 | 28,600 | 14 | 101% | 101% | 135% | ▲▲ | 101% | 101% | 100% | 91% | 113% |
| 20240829 | 1,901 | 1,949 | 1,901 | 1,912 | 20,400 | -18 | 99% | 101% | 71% | ▼ | 101% | 97% | 99% | 92% | 112% |
| 20240830 | 1,921 | 1,938 | 1,917 | 1,933 | 7,600 | 21 | 101% | 101% | 37% | ▲ | 99% | 96% | 98% | 96% | 113% |
| 20240902 | 1,940 | 1,949 | 1,910 | 1,912 | 14,200 | -21 | 99% | 99% | 187% | ▼ | 101% | 95% | 100% | 95% | 112% |
| 20240903 | 1,912 | 1,939 | 1,912 | 1,924 | 9,100 | 12 | 101% | 101% | 64% | ▲ | 98% | 95% | 101% | 96% | 102% |
| 20240904 | 1,891 | 1,899 | 1,860 | 1,862 | 42,800 | -62 | 97% | 98% | 470% | ▼ | 101% | 97% | 104% | 93% | 100% |
| 20240905 | 1,840 | 1,896 | 1,840 | 1,860 | 19,300 | -2 | 100% | 101% | 45% | ▼▼ | 98% | 97% | 103% | 93% | 100% |
| 20240906 | 1,854 | 1,863 | 1,822 | 1,823 | 37,700 | -37 | 98% | 98% | 195% | ▼▼▼ | 100% | 100% | 106% | 91% | 100% |
| 20240909 | 1,798 | 1,816 | 1,779 | 1,793 | 56,600 | -30 | 98% | 100% | 150% | ▼▼▼▼ | 99% | 102% | 106% | 89% | 100% |
| 20240910 | 1,795 | 1,806 | 1,782 | 1,782 | 32,600 | -11 | 99% | 99% | 58% | ▼▼▼▼▼ | 99% | 104% | 105% | 90% | 100% |
| 20240911 | 1,780 | 1,800 | 1,750 | 1,765 | 35,500 | -17 | 99% | 99% | 109% | ▼▼▼▼▼▼ | 100% | 104% | 104% | 90% | 100% |
| 20240912 | 1,785 | 1,804 | 1,776 | 1,793 | 35,500 | 28 | 102% | 100% | 100% | ▲ | 101% | 105% | 105% | 91% | 102% |
| 20240913 | 1,777 | 1,809 | 1,777 | 1,795 | 21,600 | 2 | 100% | 101% | 61% | ▲▲ | 101% | 102% | 103% | 93% | 102% |
| 20240917 | 1,811 | 1,833 | 1,800 | 1,828 | 47,700 | 33 | 102% | 101% | 221% | ▲▲▲ | 101% | 103% | 102% | 95% | 104% |
| 20240918 | 1,828 | 1,849 | 1,823 | 1,849 | 19,200 | 21 | 101% | 101% | 40% | ▲▲▲▲ | 101% | 103% | 101% | 96% | 105% |
| 20240919 | 1,845 | 1,871 | 1,845 | 1,859 | 18,800 | 10 | 101% | 101% | 98% | ▲▲▲▲▲ | 98% | 101% | 99% | 96% | 105% |
| 20240920 | 1,881 | 1,881 | 1,845 | 1,852 | 22,000 | -7 | 100% | 98% | 117% | ▼ | 100% | 100% | 101% | 96% | 105% |
| 20240924 | 1,852 | 1,880 | 1,847 | 1,850 | 14,600 | -2 | 100% | 100% | 66% | ▼▼ | 100% | 96% | 99% | 96% | 105% |
| 20240925 | 1,881 | 1,881 | 1,847 | 1,875 | 27,100 | 25 | 101% | 100% | 186% | ▲ | 102% | 97% | 99% | 97% | 106% |
| 20240926 | 1,875 | 1,905 | 1,845 | 1,905 | 30,600 | 30 | 102% | 102% | 113% | ▲▲ | 99% | 97% | 98% | 99% | 108% |
| 20240927 | 1,878 | 1,888 | 1,857 | 1,861 | 34,100 | -44 | 98% | 99% | 111% | ▼ | 100% | 101% | 101% | 96% | 105% |
| 20240930 | 1,821 | 1,839 | 1,806 | 1,814 | 21,100 | -47 | 97% | 100% | 62% | ▼▼ | 100% | 103% | 101% | 94% | 103% |
| 20241001 | 1,810 | 1,821 | 1,808 | 1,811 | 18,000 | -3 | 100% | 100% | 85% | ▼▼▼ | 100% | 103% | 102% | 94% | 103% |
| 20241002 | 1,807 | 1,827 | 1,798 | 1,799 | 41,500 | -12 | 99% | 100% | 231% | ▼▼▼▼ | 100% | 102% | 101% | 94% | 102% |
| 20241003 | 1,819 | 1,834 | 1,811 | 1,823 | 21,700 | 24 | 101% | 100% | 52% | ▲ | 101% | 103% | 101% | 96% | 103% |
| 20241004 | 1,817 | 1,858 | 1,817 | 1,838 | 26,300 | 15 | 101% | 101% | 121% | ▲▲ | 100% | 100% | 97% | 96% | 104% |
| 20241007 | 1,855 | 1,864 | 1,844 | 1,857 | 14,300 | 19 | 101% | 100% | 54% | ▲▲▲ | 99% | 99% | 0% | 97% | 105% |
| 20241008 | 1,857 | 1,857 | 1,830 | 1,830 | 14,100 | -27 | 99% | 99% | 99% | ▼ | 100% | 99% | 0% | 96% | 104% |
| 20241009 | 1,860 | 1,879 | 1,851 | 1,863 | 21,500 | 33 | 102% | 100% | 152% | ▲ | 99% | 98% | 0% | 98% | 106% |
| 20241010 | 1,863 | 1,864 | 1,842 | 1,848 | 13,400 | -15 | 99% | 99% | 62% | ▼ | 100% | 99% | 0% | 97% | 105% |
| 20241011 | 1,846 | 1,858 | 1,831 | 1,840 | 13,100 | -8 | 100% | 100% | 98% | ▼▼ | 100% | 99% | 0% | 97% | 103% |
| 20241015 | 1,848 | 1,850 | 1,831 | 1,841 | 15,700 | 1 | 100% | 100% | 120% | ▲ | 99% | 99% | 0% | 97% | 103% |
| 20241016 | 1,848 | 1,859 | 1,828 | 1,828 | 23,700 | -13 | 99% | 99% | 151% | ▼ | 99% | 98% | 0% | 96% | 102% |
| 20241017 | 1,836 | 1,836 | 1,820 | 1,825 | 16,300 | -3 | 100% | 99% | 69% | ▼▼ | 100% | 0% | 0% | 96% | 101% |
| 20241018 | 1,831 | 1,831 | 1,819 | 1,829 | 13,000 | 4 | 100% | 100% | 80% | ▲ | 100% | 0% | 0% | 96% | 102% |
| 20241021 | 1,835 | 1,843 | 1,827 | 1,835 | 9,700 | 6 | 100% | 100% | 75% | ▲▲ | 99% | 0% | 0% | 96% | 102% |
| 20241022 | 1,825 | 1,830 | 1,801 | 1,803 | 24,900 | -32 | 98% | 99% | 257% | ▼ | % | % | % | 95% | 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 | 118,200 | 0 | 56,100 | 0 | 62,100 |
| 2024-10-11 | 0 | 117,300 | 0 | 58,400 | 0 | 58,900 |
| 2024-10-04 | 0 | 120,400 | 0 | 59,900 | 0 | 60,500 |
| 2024-09-27 | 0 | 119,800 | 0 | 62,200 | 0 | 57,600 |
| 2024-09-20 | 300 | 115,500 | 300 | 64,700 | 0 | 50,800 |
| 2024-09-13 | 300 | 125,800 | 300 | 72,600 | 0 | 53,200 |
| 2024-09-06 | 200 | 154,800 | 200 | 104,900 | 0 | 49,900 |
| 2024-08-30 | 200 | 151,700 | 200 | 111,600 | 0 | 40,100 |
| 2024-08-23 | 200 | 129,300 | 200 | 99,500 | 0 | 29,800 |
| 2024-08-16 | 200 | 115,200 | 200 | 91,200 | 0 | 24,000 |
| 2024-08-09 | 0 | 107,100 | 0 | 87,500 | 0 | 19,600 |
| 2024-08-02 | 0 | 102,000 | 0 | 81,600 | 0 | 20,400 |
| 2024-07-26 | 0 | 101,900 | 0 | 79,600 | 0 | 22,300 |
| 2024-07-19 | 0 | 101,300 | 0 | 79,000 | 0 | 22,300 |
| 2024-07-12 | 0 | 101,800 | 0 | 79,100 | 0 | 22,700 |
| 2024-07-05 | 100 | 103,100 | 100 | 80,600 | 0 | 22,500 |
| 2024-06-28 | 100 | 101,400 | 100 | 79,300 | 0 | 22,100 |
| 2024-06-21 | 100 | 104,700 | 100 | 80,800 | 0 | 23,900 |
| 2024-06-14 | 100 | 109,800 | 100 | 85,100 | 0 | 24,700 |
| 2024-06-07 | 0 | 122,400 | 0 | 98,600 | 0 | 23,800 |
| 2024-05-31 | 0 | 124,200 | 0 | 95,500 | 0 | 28,700 |
| 2024-05-24 | 0 | 113,000 | 0 | 87,000 | 0 | 26,000 |
| 2024-05-17 | 100 | 97,400 | 100 | 79,400 | 0 | 18,000 |
| 2024-05-10 | 200 | 87,200 | 200 | 62,700 | 0 | 24,500 |
| 2024-05-02 | 0 | 79,500 | 0 | 57,300 | 0 | 22,200 |
| 2024-04-26 | 0 | 80,500 | 0 | 57,700 | 0 | 22,800 |
| 2024-04-19 | 0 | 84,600 | 0 | 59,500 | 0 | 25,100 |
| 2024-04-12 | 100 | 79,400 | 100 | 57,300 | 0 | 22,100 |
| 2024-04-05 | 0 | 82,700 | 0 | 57,700 | 0 | 25,000 |
| 2024-03-29 | 0 | 80,900 | 0 | 56,600 | 0 | 24,300 |
| 2024-03-22 | 15,600 | 81,900 | 15,600 | 56,300 | 0 | 25,600 |
| 2024-03-15 | 8,600 | 82,800 | 8,600 | 56,200 | 0 | 26,600 |
| 2024-03-08 | 4,900 | 84,700 | 4,900 | 55,100 | 0 | 29,600 |
| 2024-03-01 | 1,800 | 84,400 | 1,800 | 55,600 | 0 | 28,800 |
| 2024-02-22 | 0 | 87,100 | 0 | 59,600 | 0 | 27,500 |
| 2024-02-16 | 0 | 85,300 | 0 | 58,300 | 0 | 27,000 |
| 2024-02-09 | 0 | 100,500 | 0 | 71,500 | 0 | 29,000 |
| 2024-02-02 | 0 | 102,800 | 0 | 73,200 | 0 | 29,600 |
| 2024-01-26 | 0 | 103,100 | 0 | 72,700 | 0 | 30,400 |
| 2024-01-19 | 0 | 117,200 | 0 | 76,600 | 0 | 40,600 |
| 2024-01-12 | 100 | 127,400 | 100 | 85,200 | 0 | 42,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 13:00 | ビジ太田昭和 | （訂正）「2025年3月期 第1四半期 決算補足資料」の一部訂正について |
| 20240813 | 16:00 | ビジ太田昭和 | 業績予想の修正に関するお知らせ |
| 20240813 | 16:00 | ビジ太田昭和 | 2025年3月期 第1四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240813 | 16:00 | ビジ太田昭和 | 2025年3月期 第1四半期 決算補足資料 |
| 20240520 | 17:30 | ビジ太田昭和 | 2024年3月期決算説明会 |
| 20240520 | 17:30 | ビジ太田昭和 | BBSグループ新中期経営計画（BBS2026） |
| 20240508 | 16:30 | ビジ太田昭和 | 2024年３月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240430 | 16:00 | ビジ太田昭和 | 剰余金の配当に関するお知らせ |
| 20240222 | 16:00 | ビジ太田昭和 | 取締役および執行役員の異動に関するお知らせ |
| 20240131 | 16:50 | ビジ太田昭和 | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240131 | 16:00 | ビジ太田昭和 | 完全子会社の吸収合併(簡易合併・略式合併)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 |
|---|---|---|---|---|---|
| S100TBY6 | 350 | 2024-04-30 15:00 | 株式会社ビジネスブレイン太田昭和 | ＡＭＩＲＡＬ ＧＥＳＴＩＯＮ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9658 | 1 | ビジネスブレイン太田昭和 | 経営会計情報システムで企業価値向上を支えるビジネスブレイン太田昭和（BBS） | 2024-10-23 05:28:08 |
| 9658 | 2 | ディスクロージャーポリシー | 株主・投資家情報｜ビジネスブレイン太田昭和（BBS） | 2024-06-19 11:46:53 |
| 9658 | 2 | IR免責事項 | 株主・投資家情報｜ビジネスブレイン太田昭和（BBS） | 2024-06-19 11:46:52 |
| 9658 | 2 | IRカレンダー | 株主・投資家情報｜ビジネスブレイン太田昭和（BBS） | 2024-06-19 11:46:50 |
| 9658 | 2 | 株式について | 株主・投資家情報｜ビジネスブレイン太田昭和（BBS） | 2024-06-19 11:46:49 |
| 9658 | 2 | 株主優待 | 株主・投資家情報｜ビジネスブレイン太田昭和（BBS） | 2024-06-19 11:46:48 |
| 9658 | 2 | 株主総会 | 株主・投資家情報｜ビジネスブレイン太田昭和（BBS） | 2024-06-19 11:46:46 |
| 9658 | 2 | 配当の推移 | 株主・投資家情報｜ビジネスブレイン太田昭和（BBS） | 2024-06-19 11:46:45 |
| 9658 | 2 | 株式情報 | 株主・投資家情報｜ビジネスブレイン太田昭和（BBS） | 2024-06-19 11:46:44 |
| 9658 | 2 | 個人投資家の皆さまへ | 株主・投資家情報｜ビジネスブレイン太田昭和（BBS） | 2024-06-19 11:46:42 |