[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:499億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260224 | 2,864 | 2,978 | 2,860 | 2,966 | 102,200 | 40,600 | 104% | ▲ | 1171 | 0 | 4 | 100% | 13% |
| 20260302 | 2,971 | 3,135 | 2,954 | 3,085 | 86,700 | 36,700 | 102% | ▲▲▲ | 1711 | 0 | 17 | 100% | 16% |
| 20260225 | 2,939 | 3,015 | 2,923 | 2,942 | 119,600 | 17,400 | 99% | ▼ | 1117 | 0 | 13 | 99% | 12% |
| 20260323 | 3,000 | 3,070 | 2,970 | 3,015 | 50,600 | 14,700 | 100% | ▼▼ | 7777 | 0 | 3 | 97% | 5% |
| 20260319 | 3,095 | 3,140 | 3,030 | 3,030 | 35,900 | 13,600 | 98% | ▼ | 1777 | 0 | 0 | 98% | 6% |
| 20260309 | 2,853 | 3,010 | 2,853 | 2,939 | 58,200 | 10,800 | 98% | ▼ | 7777 | 0 | 3 | 95% | 8% |
| 20260325 | 3,100 | 3,195 | 3,100 | 3,190 | 35,900 | 9,300 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20260313 | 3,000 | 3,110 | 3,000 | 3,095 | 41,000 | 8,000 | 103% | ▲ | 4771 | 0 | 8 | 100% | 9% |
| 20260312 | 3,050 | 3,110 | 3,005 | 3,005 | 33,000 | 5,900 | 99% | ▼ | 1117 | 51 | 0 | 97% | 9% |
| 20260226 | 2,992 | 3,030 | 2,950 | 2,963 | 123,600 | 4,000 | 101% | ▲ | 1111 | 0 | 19 | 100% | 13% |
| 20260306 | 2,950 | 3,015 | 2,926 | 2,988 | 47,400 | 1,400 | 101% | ▲▲▲ | 7771 | 51 | 9 | 97% | 10% |
| 20260318 | 3,115 | 3,115 | 3,085 | 3,105 | 22,300 | -4,200 | 102% | ▲▲ | 8222 | 0 | 0 | 100% | 8% |
| 20260317 | 3,045 | 3,135 | 3,045 | 3,045 | 26,500 | -5,100 | 100% | ▲ | 2282 | 0 | 0 | 98% | 7% |
| 20260311 | 3,000 | 3,090 | 3,000 | 3,050 | 27,100 | -5,600 | 102% | ▲▲ | 2222 | 0 | 10 | 99% | 11% |
| 20260303 | 3,090 | 3,090 | 2,912 | 2,912 | 79,800 | -6,900 | 94% | ▼ | 8828 | 0 | 0 | 94% | 9% |
| 20260316 | 3,060 | 3,120 | 3,020 | 3,035 | 31,600 | -9,400 | 98% | ▼ | 2228 | 0 | 0 | 98% | 7% |
| 20260304 | 2,912 | 2,971 | 2,856 | 2,933 | 68,800 | -11,000 | 101% | ▲ | 8882 | 0 | 8 | 95% | 10% |
| 20260305 | 2,983 | 3,025 | 2,953 | 2,954 | 46,000 | -22,800 | 101% | ▲▲ | 2222 | 0 | 14 | 96% | 10% |
| 20260324 | 3,080 | 3,080 | 3,045 | 3,075 | 26,600 | -24,000 | 102% | ▲ | 2222 | 0 | 0 | 99% | 6% |
| 20260310 | 2,981 | 2,993 | 2,946 | 2,992 | 32,700 | -25,500 | 102% | ▲ | 8222 | 0 | 11 | 97% | 9% |
| 20260227 | 2,965 | 3,030 | 2,965 | 3,025 | 50,000 | -73,600 | 102% | ▲▲ | 5282 | 0 | 18 | 100% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-24 | 4337 | MERRILL LYNCH INTERNATIONAL | 126,065 | 1% | ▲ | 1,800 |
| 2026-02-25 | 4337 | MERRILL LYNCH INTERNATIONAL | 129,465 | 1% | ▲ | 3,400 |
| 2026-02-25 | 4337 | モルガン・スタンレーMUFG証券株式会社 | 123,977 | 1% | ▼ | -10,700 |
| 2026-02-26 | 4337 | MERRILL LYNCH INTERNATIONAL | 126,577 | 1% | ▼ | -2,888 |
| 2026-02-26 | 4337 | Nomura International plc | 102,512 | 1% | ▼ | -9,485 |
| 2026-02-27 | 4337 | MERRILL LYNCH INTERNATIONAL | 128,965 | 1% | ▲ | 2,388 |
| 2026-03-02 | 4337 | MERRILL LYNCH INTERNATIONAL | 128,365 | 1% | ▼ | -600 |
| 2026-03-04 | 4337 | MERRILL LYNCH INTERNATIONAL | 129,365 | 1% | ▲ | 1,000 |
| 2026-03-05 | 4337 | MERRILL LYNCH INTERNATIONAL | 132,165 | 1% | ▲ | 2,800 |
| 2026-03-05 | 4337 | UBS AG | 79,879 | 1% | ▲ | |
| 2026-03-06 | 4337 | MERRILL LYNCH INTERNATIONAL | 136,865 | 1% | ▲ | 4,700 |
| 2026-03-09 | 4337 | MERRILL LYNCH INTERNATIONAL | 139,365 | 1% | ▲ | 2,500 |
| 2026-03-10 | 4337 | モルガン・スタンレーMUFG証券株式会社 | 109,165 | 1% | ▼ | -14,812 |
| 2026-03-10 | 4337 | MERRILL LYNCH INTERNATIONAL | 140,765 | 1% | ▲ | 1,400 |
| 2026-03-10 | 4337 | UBS AG | 77,879 | 0% | ▼ | -2,000 |
| 2026-03-11 | 4337 | モルガン・スタンレーMUFG証券株式会社 | 110,165 | 1% | ▲ | 1,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 141,000 | 205,200 | 95,300 | 194,300 | 45,700 | 10,900 |
| 2026-03-06 | 134,300 | 234,700 | 96,600 | 219,400 | 37,700 | 15,300 |
| 2026-03-13 | 127,800 | 255,200 | 100,100 | 233,600 | 27,700 | 21,600 |
| 2026-03-19 | 130,800 | 281,000 | 99,600 | 247,100 | 31,200 | 33,900 |