[4337]ぴあ:【チケット販売】電子チケット販売に注力スマホ向けも
Yahoo! 【プライム/33サービス業】 売上高:453620 当期純利益:15910 総資産:1021500 時価:555億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260316 | 3,060 | 3,120 | 3,020 | 3,035 | 31,600 | -9,400 | 98% | ▼ | 2228 | 0 | 8 | 98% | 7% |
| 20260317 | 3,045 | 3,135 | 3,045 | 3,045 | 26,500 | -5,100 | 100% | ▲ | 2282 | 0 | 7 | 98% | 7% |
| 20260318 | 3,115 | 3,115 | 3,085 | 3,105 | 22,300 | -4,200 | 102% | ▲▲ | 8222 | 0 | 6 | 100% | 8% |
| 20260319 | 3,095 | 3,140 | 3,030 | 3,030 | 35,900 | 13,600 | 98% | ▼ | 1777 | 0 | 5 | 98% | 6% |
| 20260323 | 3,000 | 3,070 | 2,970 | 3,015 | 50,600 | 14,700 | 100% | ▼▼ | 7777 | 0 | 3 | 97% | 5% |
| 20260324 | 3,080 | 3,080 | 3,045 | 3,075 | 26,600 | -24,000 | 102% | ▲ | 2222 | 0 | 3 | 99% | 6% |
| 20260325 | 3,100 | 3,195 | 3,100 | 3,190 | 35,900 | 9,300 | 104% | ▲▲ | 1111 | 40 | 2 | 100% | 10% |
| 20260326 | 3,230 | 3,340 | 3,230 | 3,325 | 46,600 | 10,700 | 104% | ▲▲▲ | 1111 | 41 | 7 | 100% | 14% |
| 20260327 | 3,325 | 3,385 | 3,325 | 3,350 | 50,700 | 4,100 | 101% | ▲▲▲▲ | 1111 | 41 | 9 | 100% | 15% |
| 20260330 | 3,320 | 3,335 | 3,250 | 3,330 | 101,100 | 50,400 | 99% | ▼ | 7777 | 0 | 8 | 99% | 14% |
| 20260331 | 3,330 | 3,355 | 3,295 | 3,305 | 38,100 | -63,000 | 99% | ▼▼ | 2228 | 0 | 7 | 99% | 13% |
| 20260401 | 3,305 | 3,390 | 3,305 | 3,390 | 37,600 | -500 | 103% | ▲ | 2282 | 0 | 6 | 100% | 16% |
| 20260402 | 3,390 | 3,425 | 3,365 | 3,370 | 34,600 | -3,000 | 99% | ▼ | 2228 | 0 | 8 | 99% | 15% |
| 20260403 | 3,370 | 3,470 | 3,370 | 3,470 | 35,600 | 1,000 | 103% | ▲ | 1171 | 0 | 5 | 100% | 18% |
| 20260406 | 3,470 | 3,475 | 3,425 | 3,430 | 23,100 | -12,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 17% |
| 20260407 | 3,430 | 3,465 | 3,410 | 3,430 | 17,400 | -5,700 | 100% | -- | 8885 | 0 | 0 | 99% | 15% |
| 20260408 | 3,450 | 3,525 | 3,450 | 3,520 | 39,600 | 22,200 | 103% | ▲ | 1111 | 0 | 0 | 100% | 17% |
| 20260409 | 3,520 | 3,560 | 3,515 | 3,555 | 36,700 | -2,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20260410 | 3,560 | 3,585 | 3,520 | 3,525 | 27,300 | -9,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 17% |
| 20260413 | 3,505 | 3,585 | 3,505 | 3,560 | 26,700 | -600 | 101% | ▲ | 5882 | 0 | 0 | 100% | 18% |
| 20260414 | 3,555 | 3,585 | 3,505 | 3,530 | 22,000 | -4,700 | 99% | ▼ | 5528 | 0 | 0 | 99% | 17% |
| 20260415 | 3,515 | 3,560 | 3,515 | 3,550 | 32,300 | 10,300 | 101% | ▲ | 7171 | 0 | 0 | 100% | 18% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-14 | 4337 | モルガン・スタンレーMUFG証券株式会社 | 126,777 | 1% | ▲ | 14,312 |
| 2026-04-09 | 4337 | MERRILL LYNCH INTERNATIONAL | 117,165 | 1% | ▼ | -700 |
| 2026-04-08 | 4337 | MERRILL LYNCH INTERNATIONAL | 117,865 | 1% | ▼ | -3,712 |
| 2026-04-07 | 4337 | MERRILL LYNCH INTERNATIONAL | 121,577 | 1% | ▼ | -2,188 |
| 2026-04-06 | 4337 | モルガン・スタンレーMUFG証券株式会社 | 112,465 | 1% | ▲ | 3,900 |
| 2026-04-06 | 4337 | MERRILL LYNCH INTERNATIONAL | 123,765 | 1% | ▼ | -2,200 |
| 2026-04-03 | 4337 | MERRILL LYNCH INTERNATIONAL | 125,965 | 1% | ▼ | -4,700 |
| 2026-04-02 | 4337 | MERRILL LYNCH INTERNATIONAL | 130,665 | 1% | ▼ | -3,600 |
| 2026-04-01 | 4337 | MERRILL LYNCH INTERNATIONAL | 134,265 | 1% | ▼ | -4,500 |
| 2026-04-01 | 4337 | モルガン・スタンレーMUFG証券株式会社 | 108,565 | 1% | ▼ | -1,600 |
| 2026-03-30 | 4337 | Nomura International plc | 93,480 | 1% | ▼ | -9,032 |
| 2026-03-24 | 4337 | MERRILL LYNCH INTERNATIONAL | 138,765 | 1% | ▼ | -2,000 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 100,200 | 18,600 | 90,000 | 1,000 | 10,200 | 17,600 |
| 2026-04-03 | 104,400 | 21,500 | 91,600 | 1,400 | 12,800 | 20,100 |
| 2026-03-27 | 115,900 | 300,500 | 97,000 | 249,000 | 18,900 | 51,500 |
| 2026-03-19 | 130,800 | 281,000 | 99,600 | 247,100 | 31,200 | 33,900 |