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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 2,369 | 2,369 | 2,338 | 2,348 | 83,500 | -3 | 100% | 99% | 93% | ▼ | 100% | 101% | 105% | 100% | 109% |
20250311 | 2,340 | 2,353 | 2,313 | 2,342 | 92,900 | -6 | 100% | 100% | 111% | ▼▼ | 101% | 102% | 106% | 100% | 108% |
20250312 | 2,328 | 2,364 | 2,325 | 2,354 | 111,400 | 12 | 101% | 101% | 120% | ▲ | 100% | 101% | 104% | 100% | 107% |
20250313 | 2,355 | 2,372 | 2,344 | 2,360 | 94,600 | 6 | 100% | 100% | 85% | ▲▲ | 101% | 102% | 105% | 100% | 106% |
20250314 | 2,359 | 2,383 | 2,350 | 2,375 | 86,000 | 15 | 101% | 101% | 91% | ▲▲▲ | 100% | 102% | 105% | 100% | 107% |
20250317 | 2,366 | 2,374 | 2,355 | 2,369 | 66,400 | -6 | 100% | 100% | 77% | ▼ | 100% | 102% | 104% | 100% | 106% |
20250318 | 2,380 | 2,392 | 2,376 | 2,382 | 66,600 | 13 | 101% | 100% | 100% | ▲ | 100% | 102% | 104% | 100% | 107% |
20250319 | 2,383 | 2,400 | 2,380 | 2,381 | 44,200 | -1 | 100% | 100% | 66% | ▼ | 101% | 103% | 104% | 100% | 107% |
20250321 | 2,385 | 2,413 | 2,385 | 2,403 | 86,500 | 22 | 101% | 101% | 196% | ▲ | 99% | 102% | 103% | 100% | 108% |
20250324 | 2,412 | 2,414 | 2,384 | 2,397 | 93,600 | -6 | 100% | 99% | 108% | ▼ | 100% | 101% | 103% | 100% | 108% |
20250325 | 2,412 | 2,423 | 2,397 | 2,423 | 52,600 | 26 | 101% | 100% | 56% | ▲ | 101% | 99% | 103% | 100% | 109% |
20250326 | 2,420 | 2,450 | 2,413 | 2,434 | 99,000 | 11 | 100% | 101% | 188% | ▲▲ | 101% | 98% | 102% | 100% | 109% |
20250327 | 2,447 | 2,466 | 2,427 | 2,461 | 172,300 | 27 | 101% | 101% | 174% | ▲▲▲ | 101% | 99% | 103% | 100% | 109% |
20250328 | 2,413 | 2,432 | 2,410 | 2,426 | 96,900 | -35 | 99% | 101% | 56% | ▼ | 99% | 98% | 106% | 99% | 107% |
20250331 | 2,406 | 2,415 | 2,366 | 2,390 | 121,500 | -36 | 99% | 99% | 125% | ▼▼ | 99% | 97% | 106% | 97% | 105% |
20250401 | 2,410 | 2,417 | 2,388 | 2,388 | 62,100 | -2 | 100% | 99% | 51% | ▼▼▼ | 99% | 99% | 106% | 97% | 105% |
20250402 | 2,400 | 2,400 | 2,362 | 2,377 | 81,500 | -11 | 100% | 99% | 131% | ▼▼▼▼ | 101% | 105% | 109% | 97% | 103% |
20250403 | 2,335 | 2,375 | 2,319 | 2,369 | 106,700 | -8 | 100% | 101% | 131% | ▼▼▼▼▼ | 100% | 106% | 110% | 96% | 101% |
20250404 | 2,319 | 2,350 | 2,281 | 2,323 | 141,000 | -46 | 98% | 100% | 132% | ▼▼▼▼▼▼ | 102% | 108% | 111% | 94% | 100% |
20250408 | 2,300 | 2,355 | 2,274 | 2,343 | 135,200 | 20 | 101% | 102% | 96% | ▲ | 101% | 106% | 108% | 95% | 101% |
20250409 | 2,349 | 2,383 | 2,324 | 2,368 | 141,900 | 25 | 101% | 101% | 105% | ▲▲ | 102% | 102% | 106% | 96% | 102% |
20250410 | 2,410 | 2,464 | 2,386 | 2,452 | 126,900 | 84 | 104% | 102% | 89% | ▲▲▲ | 102% | 103% | 107% | 100% | 106% |
20250411 | 2,402 | 2,454 | 2,368 | 2,442 | 131,800 | -10 | 100% | 102% | 104% | ▼ | 101% | 100% | 105% | 99% | 105% |
20250414 | 2,452 | 2,549 | 2,429 | 2,484 | 153,800 | 42 | 102% | 101% | 117% | ▲ | 97% | 98% | 102% | 100% | 107% |
20250415 | 2,515 | 2,515 | 2,437 | 2,445 | 78,400 | -39 | 98% | 97% | 51% | ▼ | 101% | 101% | 105% | 98% | 105% |
20250416 | 2,445 | 2,472 | 2,427 | 2,464 | 77,000 | 19 | 101% | 101% | 98% | ▲ | 98% | 102% | 104% | 99% | 106% |
20250417 | 2,455 | 2,463 | 2,407 | 2,411 | 107,700 | -53 | 98% | 98% | 140% | ▼ | 100% | 102% | 105% | 97% | 104% |
20250418 | 2,450 | 2,468 | 2,431 | 2,461 | 55,600 | 50 | 102% | 100% | 52% | ▲ | 100% | 101% | 104% | 99% | 106% |
20250421 | 2,461 | 2,482 | 2,450 | 2,460 | 54,000 | -1 | 100% | 100% | 97% | ▼ | 101% | 104% | 105% | 99% | 106% |
20250422 | 2,446 | 2,489 | 2,434 | 2,476 | 82,200 | 16 | 101% | 101% | 152% | ▲ | 100% | 102% | 103% | 100% | 107% |
20250423 | 2,497 | 2,519 | 2,478 | 2,497 | 195,200 | 21 | 101% | 100% | 237% | ▲▲ | 100% | 102% | 102% | 100% | 107% |
20250424 | 2,454 | 2,491 | 2,452 | 2,461 | 148,000 | -36 | 99% | 100% | 76% | ▼ | 100% | 100% | 101% | 99% | 106% |
20250425 | 2,468 | 2,497 | 2,459 | 2,479 | 106,500 | 18 | 101% | 100% | 72% | ▲ | 103% | 100% | 101% | 99% | 107% |
20250428 | 2,483 | 2,558 | 2,479 | 2,548 | 167,300 | 69 | 103% | 103% | 157% | ▲▲ | 98% | 98% | 97% | 100% | 110% |
20250430 | 2,565 | 2,565 | 2,486 | 2,507 | 121,500 | -41 | 98% | 98% | 73% | ▼ | 99% | 101% | 100% | 98% | 108% |
20250501 | 2,492 | 2,492 | 2,457 | 2,469 | 74,400 | -38 | 98% | 99% | 61% | ▼▼ | 101% | 105% | 100% | 97% | 106% |
20250502 | 2,452 | 2,477 | 2,440 | 2,466 | 75,800 | -3 | 100% | 101% | 102% | ▼▼▼ | 101% | 104% | 99% | 97% | 106% |
20250507 | 2,470 | 2,505 | 2,464 | 2,490 | 104,400 | 24 | 101% | 101% | 138% | ▲ | 100% | 101% | 98% | 98% | 107% |
20250508 | 2,500 | 2,508 | 2,468 | 2,502 | 59,600 | 12 | 100% | 100% | 57% | ▲▲ | 101% | 100% | 98% | 98% | 107% |
20250509 | 2,502 | 2,540 | 2,499 | 2,523 | 85,200 | 21 | 101% | 101% | 143% | ▲▲▲ | 102% | 99% | 97% | 99% | 107% |
20250512 | 2,521 | 2,573 | 2,517 | 2,563 | 93,900 | 40 | 102% | 102% | 110% | ▲▲▲▲ | 98% | 97% | 95% | 100% | 106% |
20250513 | 2,570 | 2,578 | 2,505 | 2,514 | 122,700 | -49 | 98% | 98% | 131% | ▼ | 100% | 100% | 98% | 98% | 104% |
20250514 | 2,500 | 2,511 | 2,450 | 2,497 | 95,800 | -17 | 99% | 100% | 78% | ▼▼ | 100% | 99% | 99% | 97% | 104% |
20250515 | 2,470 | 2,495 | 2,455 | 2,470 | 73,700 | -27 | 99% | 100% | 77% | ▼▼▼ | 101% | 99% | 99% | 96% | 102% |
20250516 | 2,476 | 2,499 | 2,468 | 2,491 | 70,100 | 21 | 101% | 101% | 95% | ▲ | 100% | 98% | 98% | 97% | 103% |
20250519 | 2,499 | 2,510 | 2,464 | 2,496 | 80,600 | 5 | 100% | 100% | 115% | ▲▲ | 98% | 97% | 98% | 97% | 104% |
20250520 | 2,506 | 2,506 | 2,440 | 2,448 | 65,800 | -48 | 98% | 98% | 82% | ▼ | 100% | 99% | 100% | 96% | 100% |
20250521 | 2,464 | 2,465 | 2,440 | 2,453 | 86,000 | 5 | 100% | 100% | 131% | ▲ | 100% | 101% | 101% | 96% | 100% |
20250522 | 2,441 | 2,460 | 2,427 | 2,439 | 45,800 | -14 | 99% | 100% | 53% | ▼ | 100% | 100% | 100% | 95% | 100% |
20250523 | 2,451 | 2,452 | 2,425 | 2,442 | 93,100 | 3 | 100% | 100% | 203% | ▲ | 99% | 99% | 0% | 95% | 100% |
20250526 | 2,455 | 2,459 | 2,435 | 2,438 | 51,600 | -4 | 100% | 99% | 55% | ▼ | 100% | 101% | 0% | 95% | 100% |
20250527 | 2,432 | 2,447 | 2,432 | 2,438 | 36,000 | 0 | 100% | 100% | 70% | -- | 100% | 100% | 0% | 95% | 100% |
20250528 | 2,462 | 2,476 | 2,441 | 2,454 | 76,400 | 16 | 101% | 100% | 212% | ▲ | 99% | 99% | 0% | 96% | 101% |
20250529 | 2,461 | 2,468 | 2,428 | 2,432 | 92,000 | -22 | 99% | 99% | 120% | ▼ | 101% | 100% | 0% | 95% | 100% |
20250530 | 2,425 | 2,457 | 2,419 | 2,442 | 84,200 | 10 | 100% | 101% | 92% | ▲ | 100% | 101% | 0% | 95% | 100% |
20250602 | 2,440 | 2,454 | 2,428 | 2,452 | 74,100 | 10 | 100% | 100% | 88% | ▲▲ | 100% | 100% | 0% | 96% | 101% |
20250603 | 2,455 | 2,455 | 2,438 | 2,447 | 56,900 | -5 | 100% | 100% | 77% | ▼ | 99% | 0% | 0% | 95% | 101% |
20250604 | 2,441 | 2,446 | 2,425 | 2,428 | 89,800 | -19 | 99% | 99% | 158% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
20250605 | 2,422 | 2,434 | 2,409 | 2,426 | 113,000 | -2 | 100% | 100% | 126% | ▼▼▼ | 101% | 0% | 0% | 95% | 100% |
20250606 | 2,427 | 2,461 | 2,427 | 2,454 | 84,700 | 28 | 101% | 101% | 75% | ▲ | % | % | % | 96% | 101% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 5,400 | 14,800 | 3,400 | 4,900 | 2,000 | 9,900 |
2025-05-23 | 8,100 | 13,600 | 3,400 | 5,500 | 4,700 | 8,100 |
2025-05-16 | 10,700 | 11,300 | 3,400 | 4,600 | 7,300 | 6,700 |
2025-05-09 | 15,900 | 47,800 | 3,600 | 41,700 | 12,300 | 6,100 |
2025-05-02 | 11,000 | 47,200 | 3,700 | 40,100 | 7,300 | 7,100 |
2025-04-25 | 11,300 | 57,800 | 3,800 | 52,100 | 7,500 | 5,700 |
2025-04-18 | 9,700 | 56,400 | 3,900 | 52,000 | 5,800 | 4,400 |
2025-04-11 | 5,200 | 50,600 | 3,800 | 46,900 | 1,400 | 3,700 |
2025-04-04 | 6,700 | 53,100 | 3,800 | 46,500 | 2,900 | 6,600 |
2025-03-28 | 10,200 | 54,800 | 6,100 | 47,800 | 4,100 | 7,000 |
2025-03-21 | 71,000 | 51,400 | 68,600 | 43,600 | 2,400 | 7,800 |
2025-03-14 | 44,900 | 52,000 | 43,600 | 44,600 | 1,300 | 7,400 |
2025-03-07 | 21,700 | 15,700 | 20,200 | 7,300 | 1,500 | 8,400 |
2025-02-28 | 7,600 | 17,500 | 7,400 | 9,100 | 200 | 8,400 |
2025-02-21 | 4,400 | 20,100 | 3,800 | 8,800 | 600 | 11,300 |
2025-02-14 | 4,600 | 21,200 | 3,700 | 10,000 | 900 | 11,200 |
2025-02-07 | 5,200 | 36,400 | 3,600 | 13,100 | 1,600 | 23,300 |
2025-01-31 | 5,100 | 36,700 | 4,400 | 14,300 | 700 | 22,400 |
2025-01-24 | 4,900 | 40,300 | 4,400 | 15,000 | 500 | 25,300 |
2025-01-17 | 5,100 | 46,100 | 4,400 | 15,400 | 700 | 30,700 |
2025-01-10 | 5,300 | 47,500 | 4,400 | 15,400 | 900 | 32,100 |
2024-12-27 | 5,200 | 53,100 | 4,500 | 18,200 | 700 | 34,900 |
2024-12-20 | 5,300 | 51,700 | 4,700 | 18,200 | 600 | 33,500 |
2024-12-13 | 5,300 | 49,500 | 4,400 | 16,800 | 900 | 32,700 |
2024-12-06 | 5,500 | 54,200 | 4,400 | 20,100 | 1,100 | 34,100 |
2024-11-29 | 8,400 | 54,000 | 5,900 | 20,200 | 2,500 | 33,800 |
2024-11-22 | 5,300 | 56,700 | 4,200 | 21,200 | 1,100 | 35,500 |
2024-11-15 | 5,700 | 63,100 | 4,200 | 22,600 | 1,500 | 40,500 |
2024-11-08 | 9,200 | 61,300 | 5,900 | 21,300 | 3,300 | 40,000 |
2024-11-01 | 8,500 | 68,700 | 5,900 | 22,400 | 2,600 | 46,300 |
2024-10-25 | 10,400 | 73,900 | 7,100 | 20,400 | 3,300 | 53,500 |
2024-10-18 | 9,100 | 66,300 | 7,100 | 19,500 | 2,000 | 46,800 |
2024-10-11 | 9,200 | 66,200 | 7,000 | 18,600 | 2,200 | 47,600 |
2024-10-04 | 8,700 | 48,000 | 7,000 | 14,300 | 1,700 | 33,700 |
2024-09-27 | 8,400 | 52,900 | 7,000 | 18,700 | 1,400 | 34,200 |
2024-09-20 | 10,300 | 59,000 | 7,800 | 22,400 | 2,500 | 36,600 |
2024-09-13 | 9,500 | 53,700 | 7,400 | 18,600 | 2,100 | 35,100 |
2024-09-06 | 9,500 | 53,400 | 7,000 | 18,200 | 2,500 | 35,200 |
2024-08-30 | 9,800 | 45,900 | 7,000 | 17,400 | 2,800 | 28,500 |
2024-08-23 | 6,400 | 33,800 | 4,000 | 12,100 | 2,400 | 21,700 |
2024-08-16 | 2,200 | 37,300 | 0 | 14,700 | 2,200 | 22,600 |
2024-08-09 | 2,700 | 27,300 | 0 | 5,500 | 2,700 | 21,800 |
2024-08-02 | 9,600 | 103,100 | 0 | 88,000 | 9,600 | 15,100 |
2024-07-26 | 11,900 | 106,900 | 0 | 89,900 | 11,900 | 17,000 |
2024-07-19 | 8,900 | 98,600 | 0 | 80,100 | 8,900 | 18,500 |
2024-07-12 | 8,000 | 61,700 | 0 | 44,800 | 8,000 | 16,900 |
2024-07-05 | 2,800 | 67,300 | 0 | 44,600 | 2,800 | 22,700 |
2024-06-28 | 8,900 | 57,300 | 100 | 42,700 | 8,800 | 14,600 |
2024-06-21 | 1,800 | 50,000 | 100 | 18,200 | 1,700 | 31,800 |
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 |
---|---|---|---|---|---|
S100U8VH | 350 | 2024-08-21 09:22 | 株式会社バローホールディングス | 三井住友信託銀行株式会社 | 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 |
---|---|---|---|
9956 | 1 | 株式会社バローホールディングス | 2025-06-08 10:29:05 |
9956 | 2 | 2025.06.03第68期定時株主総会招集ご通知 | 2025-06-03 21:34:12 |
9956 | 2 | 2025.06.03第68期定時株主総会 その他の電子提供措置事項(交付書面省略事項) | 2025-06-03 21:34:10 |
9956 | 2 | IR情報に関するお問い合わせ | IR情報 | 株式会社バローホールディングス | 2024-06-26 20:34:28 |
9956 | 2 | IRニュース | 株式会社バローホールディングス | 2024-06-26 20:34:27 |
9956 | 2 | 株主の状況 | 株式会社バローホールディングス | 2024-06-26 20:34:26 |
9956 | 2 | 株主還元(配当等) | 株式会社バローホールディングス | 2024-06-26 20:34:24 |
9956 | 2 | 株主総会 | 株式会社バローホールディングス | 2024-06-26 20:34:23 |
9956 | 2 | IRカレンダー | 株式会社バローホールディングス | 2024-06-26 20:34:21 |
9956 | 2 | IRライブラリー | 株式会社バローホールディングス | 2024-06-26 20:34:20 |