| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,019 | 1,043 | 1,019 | 1,035 | 106,900 | 24 | 102% | 102% | 149% | ▲ | 100% | 103% | 100% | 100% | 106% |
| 20240925 | 1,026 | 1,030 | 1,016 | 1,021 | 64,700 | -14 | 99% | 100% | 61% | ▼ | 101% | 99% | 96% | 99% | 105% |
| 20240926 | 1,069 | 1,084 | 1,054 | 1,084 | 307,100 | 63 | 106% | 101% | 475% | ▲ | 100% | 98% | 96% | 100% | 111% |
| 20240927 | 1,064 | 1,072 | 1,056 | 1,068 | 109,800 | -16 | 99% | 100% | 36% | ▼ | 100% | 100% | 98% | 99% | 109% |
| 20240930 | 1,050 | 1,063 | 1,039 | 1,049 | 65,000 | -19 | 98% | 100% | 59% | ▼▼ | 100% | 102% | 97% | 97% | 107% |
| 20241001 | 1,051 | 1,059 | 1,046 | 1,056 | 39,400 | 7 | 101% | 100% | 61% | ▲ | 99% | 102% | 97% | 97% | 108% |
| 20241002 | 1,045 | 1,056 | 1,032 | 1,039 | 95,800 | -17 | 98% | 99% | 243% | ▼ | 100% | 99% | 97% | 96% | 106% |
| 20241003 | 1,052 | 1,053 | 1,043 | 1,048 | 44,900 | 9 | 101% | 100% | 47% | ▲ | 100% | 98% | 97% | 97% | 107% |
| 20241004 | 1,049 | 1,058 | 1,045 | 1,054 | 38,400 | 6 | 101% | 100% | 86% | ▲▲ | 101% | 97% | 95% | 97% | 108% |
| 20241007 | 1,061 | 1,072 | 1,054 | 1,069 | 74,500 | 15 | 101% | 101% | 194% | ▲▲▲ | 99% | 97% | 95% | 99% | 109% |
| 20241008 | 1,055 | 1,067 | 1,035 | 1,045 | 121,000 | -24 | 98% | 99% | 162% | ▼ | 99% | 98% | 100% | 96% | 107% |
| 20241009 | 1,041 | 1,047 | 1,026 | 1,030 | 106,800 | -15 | 99% | 99% | 88% | ▼▼ | 100% | 99% | 102% | 95% | 105% |
| 20241010 | 1,030 | 1,034 | 1,022 | 1,029 | 75,400 | -1 | 100% | 100% | 71% | ▼▼▼ | 100% | 99% | 103% | 95% | 105% |
| 20241011 | 1,020 | 1,025 | 1,017 | 1,023 | 63,100 | -6 | 99% | 100% | 84% | ▼▼▼▼ | 100% | 99% | 103% | 94% | 104% |
| 20241015 | 1,024 | 1,030 | 1,011 | 1,024 | 87,300 | 1 | 100% | 100% | 138% | ▲ | 100% | 101% | 104% | 94% | 103% |
| 20241016 | 1,010 | 1,028 | 1,006 | 1,015 | 63,500 | -9 | 99% | 100% | 73% | ▼ | 100% | 99% | 104% | 94% | 101% |
| 20241017 | 1,016 | 1,019 | 1,009 | 1,013 | 46,600 | -2 | 100% | 100% | 73% | ▼▼ | 100% | 99% | 104% | 93% | 100% |
| 20241018 | 1,011 | 1,014 | 1,006 | 1,013 | 51,700 | 0 | 100% | 100% | 111% | -- | 100% | 98% | 104% | 93% | 100% |
| 20241021 | 1,015 | 1,018 | 1,010 | 1,016 | 52,300 | 3 | 100% | 100% | 101% | ▲ | 99% | 97% | 104% | 94% | 100% |
| 20241022 | 1,014 | 1,014 | 1,000 | 1,003 | 92,300 | -13 | 99% | 99% | 176% | ▼ | 100% | 99% | 105% | 93% | 100% |
| 20241023 | 1,006 | 1,007 | 999 | 1,001 | 73,200 | -2 | 100% | 100% | 79% | ▼▼ | 100% | 100% | 106% | 92% | 100% |
| 20241024 | 995 | 1,002 | 984 | 992 | 99,700 | -9 | 99% | 100% | 136% | ▼▼▼ | 98% | 99% | 106% | 92% | 100% |
| 20241025 | 992 | 995 | 974 | 977 | 81,500 | -15 | 98% | 98% | 82% | ▼▼▼▼ | 101% | 101% | 108% | 91% | 100% |
| 20241028 | 975 | 991 | 975 | 987 | 85,700 | 10 | 101% | 101% | 105% | ▲ | 100% | 99% | 106% | 92% | 101% |
| 20241029 | 994 | 995 | 985 | 993 | 66,200 | 6 | 101% | 100% | 77% | ▲▲ | 98% | 100% | 106% | 93% | 102% |
| 20241030 | 990 | 996 | 972 | 972 | 1,026,100 | -21 | 98% | 98% | 1550% | ▼ | 100% | 107% | 107% | 91% | 100% |
| 20241031 | 979 | 986 | 970 | 983 | 149,900 | 11 | 101% | 100% | 15% | ▲ | 101% | 108% | 107% | 92% | 101% |
| 20241101 | 977 | 992 | 977 | 984 | 79,800 | 1 | 100% | 101% | 53% | ▲▲ | 99% | 106% | 106% | 92% | 101% |
| 20241105 | 991 | 992 | 981 | 986 | 56,100 | 2 | 100% | 99% | 70% | ▲▲▲ | 100% | 106% | 109% | 92% | 101% |
| 20241106 | 989 | 995 | 983 | 986 | 84,600 | 0 | 100% | 100% | 151% | -- | 104% | 105% | 108% | 94% | 101% |
| 20241107 | 1,001 | 1,053 | 980 | 1,045 | 416,400 | 59 | 106% | 104% | 492% | ▲ | 101% | 101% | 104% | 100% | 108% |
| 20241108 | 1,039 | 1,064 | 1,023 | 1,054 | 259,700 | 9 | 101% | 101% | 62% | ▲▲ | 100% | 100% | 103% | 100% | 108% |
| 20241111 | 1,050 | 1,085 | 1,044 | 1,053 | 115,400 | -1 | 100% | 100% | 44% | ▼ | 99% | 100% | 102% | 100% | 108% |
| 20241112 | 1,055 | 1,062 | 1,045 | 1,047 | 87,400 | -6 | 99% | 99% | 76% | ▼▼ | 100% | 100% | 104% | 99% | 108% |
| 20241113 | 1,049 | 1,081 | 1,045 | 1,050 | 131,200 | 3 | 100% | 100% | 150% | ▲ | 100% | 100% | 105% | 100% | 108% |
| 20241114 | 1,052 | 1,057 | 1,043 | 1,047 | 89,900 | -3 | 100% | 100% | 69% | ▼ | 100% | 100% | 106% | 99% | 108% |
| 20241115 | 1,051 | 1,059 | 1,048 | 1,050 | 36,400 | 3 | 100% | 100% | 40% | ▲ | 99% | 101% | 107% | 100% | 108% |
| 20241118 | 1,040 | 1,049 | 1,030 | 1,034 | 63,600 | -16 | 98% | 99% | 175% | ▼ | 101% | 100% | 107% | 98% | 106% |
| 20241119 | 1,039 | 1,055 | 1,039 | 1,049 | 40,800 | 15 | 101% | 101% | 64% | ▲ | 100% | 98% | 106% | 100% | 108% |
| 20241120 | 1,049 | 1,053 | 1,041 | 1,046 | 27,500 | -3 | 100% | 100% | 67% | ▼ | 100% | 98% | 106% | 99% | 108% |
| 20241121 | 1,047 | 1,053 | 1,044 | 1,046 | 31,100 | 0 | 100% | 100% | 113% | -- | 100% | 97% | 106% | 99% | 108% |
| 20241122 | 1,046 | 1,053 | 1,039 | 1,042 | 29,100 | -4 | 100% | 100% | 94% | ▼ | 99% | 98% | 106% | 99% | 107% |
| 20241125 | 1,045 | 1,045 | 1,031 | 1,031 | 66,200 | -11 | 99% | 99% | 227% | ▼▼ | 99% | 101% | 107% | 98% | 106% |
| 20241126 | 1,032 | 1,032 | 1,021 | 1,025 | 39,800 | -6 | 99% | 99% | 60% | ▼▼▼ | 99% | 105% | 108% | 97% | 105% |
| 20241127 | 1,026 | 1,027 | 1,005 | 1,017 | 84,900 | -8 | 99% | 99% | 213% | ▼▼▼▼ | 100% | 106% | 108% | 96% | 105% |
| 20241128 | 1,017 | 1,029 | 1,010 | 1,018 | 57,800 | 1 | 100% | 100% | 68% | ▲ | 101% | 105% | 108% | 97% | 104% |
| 20241129 | 1,018 | 1,026 | 1,017 | 1,024 | 40,700 | 6 | 101% | 101% | 70% | ▲▲ | 102% | 104% | 107% | 97% | 104% |
| 20241202 | 1,025 | 1,045 | 1,023 | 1,042 | 57,500 | 18 | 102% | 102% | 141% | ▲▲▲ | 100% | 100% | 102% | 99% | 106% |
| 20241203 | 1,078 | 1,083 | 1,061 | 1,077 | 210,100 | 35 | 103% | 100% | 365% | ▲▲▲▲ | 99% | 102% | 102% | 100% | 109% |
| 20241204 | 1,075 | 1,075 | 1,056 | 1,062 | 117,800 | -15 | 99% | 99% | 56% | ▼ | 100% | 104% | 102% | 99% | 104% |
| 20241205 | 1,070 | 1,076 | 1,063 | 1,065 | 66,200 | 3 | 100% | 100% | 56% | ▲ | 100% | 104% | 103% | 99% | 105% |
| 20241206 | 1,065 | 1,065 | 1,058 | 1,065 | 54,400 | 0 | 100% | 100% | 82% | -- | 100% | 102% | 0% | 99% | 105% |
| 20241209 | 1,071 | 1,078 | 1,065 | 1,076 | 49,200 | 11 | 101% | 100% | 90% | ▲ | 101% | 101% | 0% | 100% | 106% |
| 20241210 | 1,079 | 1,097 | 1,075 | 1,094 | 92,100 | 18 | 102% | 101% | 187% | ▲▲ | 102% | 101% | 0% | 100% | 108% |
| 20241211 | 1,086 | 1,109 | 1,080 | 1,109 | 87,200 | 15 | 101% | 102% | 95% | ▲▲▲ | 98% | 98% | 0% | 100% | 109% |
| 20241212 | 1,112 | 1,115 | 1,086 | 1,091 | 130,700 | -18 | 98% | 98% | 150% | ▼ | 101% | 102% | 0% | 98% | 107% |
| 20241213 | 1,075 | 1,094 | 1,075 | 1,089 | 56,600 | -2 | 100% | 101% | 43% | ▼▼ | 100% | 101% | 0% | 98% | 107% |
| 20241216 | 1,090 | 1,100 | 1,087 | 1,089 | 73,300 | 0 | 100% | 100% | 130% | -- | 100% | 100% | 0% | 98% | 107% |
| 20241217 | 1,095 | 1,100 | 1,089 | 1,095 | 43,100 | 6 | 101% | 100% | 59% | ▲ | 100% | 0% | 0% | 99% | 108% |
| 20241218 | 1,095 | 1,108 | 1,090 | 1,093 | 34,000 | -2 | 100% | 100% | 79% | ▼ | 101% | 0% | 0% | 99% | 107% |
| 20241219 | 1,077 | 1,097 | 1,076 | 1,084 | 30,500 | -9 | 99% | 101% | 90% | ▼▼ | 100% | 0% | 0% | 98% | 107% |
| 20241220 | 1,100 | 1,108 | 1,088 | 1,096 | 71,500 | 12 | 101% | 100% | 234% | ▲ | % | % | % | 99% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 2,100 | 456,900 | 100 | 237,600 | 2,000 | 219,300 |
| 2024-12-06 | 800 | 451,900 | 100 | 196,800 | 700 | 255,100 |
| 2024-11-29 | 400 | 424,600 | 100 | 197,900 | 300 | 226,700 |
| 2024-11-22 | 500 | 380,500 | 0 | 190,400 | 500 | 190,100 |
| 2024-11-15 | 700 | 370,100 | 0 | 183,800 | 700 | 186,300 |
| 2024-11-08 | 7,200 | 352,200 | 0 | 177,400 | 7,200 | 174,800 |
| 2024-11-01 | 5,500 | 210,500 | 0 | 30,600 | 5,500 | 179,900 |
| 2024-10-25 | 700 | 177,400 | 0 | 28,800 | 700 | 148,600 |
| 2024-10-18 | 2,400 | 179,000 | 0 | 29,000 | 2,400 | 150,000 |
| 2024-10-11 | 1,400 | 162,000 | 0 | 27,700 | 1,400 | 134,300 |
| 2024-10-04 | 1,300 | 148,200 | 0 | 26,000 | 1,300 | 122,200 |
| 2024-09-27 | 4,500 | 142,400 | 0 | 24,300 | 4,500 | 118,100 |
| 2024-09-20 | 1,100 | 150,200 | 0 | 28,400 | 1,100 | 121,800 |
| 2024-09-13 | 1,200 | 153,200 | 0 | 27,600 | 1,200 | 125,600 |
| 2024-09-06 | 1,100 | 159,700 | 0 | 27,500 | 1,100 | 132,200 |
| 2024-08-30 | 600 | 183,400 | 0 | 31,300 | 600 | 152,100 |
| 2024-08-23 | 300 | 184,500 | 0 | 33,600 | 300 | 150,900 |
| 2024-08-16 | 500 | 188,100 | 0 | 31,800 | 500 | 156,300 |
| 2024-08-09 | 3,500 | 153,700 | 0 | 19,400 | 3,500 | 134,300 |
| 2024-08-02 | 600 | 136,600 | 0 | 27,900 | 600 | 108,700 |
| 2024-07-26 | 1,100 | 133,100 | 0 | 30,900 | 1,100 | 102,200 |
| 2024-07-19 | 3,100 | 128,600 | 0 | 30,600 | 3,100 | 98,000 |
| 2024-07-12 | 2,300 | 130,300 | 0 | 29,100 | 2,300 | 101,200 |
| 2024-07-05 | 1,300 | 131,200 | 0 | 27,600 | 1,300 | 103,600 |
| 2024-06-28 | 2,300 | 132,900 | 0 | 29,400 | 2,300 | 103,500 |
| 2024-06-21 | 500 | 132,600 | 0 | 29,000 | 500 | 103,600 |
| 2024-06-14 | 1,800 | 133,800 | 0 | 30,200 | 1,800 | 103,600 |
| 2024-06-07 | 1,100 | 132,600 | 0 | 32,200 | 1,100 | 100,400 |
| 2024-05-31 | 400 | 128,300 | 0 | 31,100 | 400 | 97,200 |
| 2024-05-24 | 3,900 | 129,900 | 0 | 34,400 | 3,900 | 95,500 |
| 2024-05-17 | 2,800 | 130,500 | 0 | 37,000 | 2,800 | 93,500 |
| 2024-05-10 | 2,500 | 189,000 | 0 | 92,000 | 2,500 | 97,000 |
| 2024-05-02 | 2,700 | 129,500 | 0 | 33,100 | 2,700 | 96,400 |
| 2024-04-26 | 2,700 | 128,000 | 0 | 32,300 | 2,700 | 95,700 |
| 2024-04-19 | 2,200 | 129,000 | 0 | 34,000 | 2,200 | 95,000 |
| 2024-04-12 | 4,200 | 127,200 | 0 | 32,600 | 4,200 | 94,600 |
| 2024-04-05 | 3,900 | 130,000 | 0 | 34,600 | 3,900 | 95,400 |
| 2024-03-29 | 11,100 | 131,000 | 0 | 32,400 | 11,100 | 98,600 |
| 2024-03-22 | 12,900 | 136,100 | 0 | 32,900 | 12,900 | 103,200 |
| 2024-03-15 | 12,600 | 143,700 | 0 | 36,500 | 12,600 | 107,200 |
| 2024-03-08 | 12,500 | 134,600 | 0 | 34,800 | 12,500 | 99,800 |
| 2024-03-01 | 13,300 | 141,800 | 0 | 42,000 | 13,300 | 99,800 |
| 2024-02-22 | 13,300 | 149,800 | 0 | 48,600 | 13,300 | 101,200 |
| 2024-02-16 | 14,700 | 162,900 | 0 | 49,900 | 14,700 | 113,000 |
| 2024-02-09 | 17,300 | 187,700 | 0 | 62,000 | 17,300 | 125,700 |
| 2024-02-02 | 10,700 | 196,600 | 0 | 69,500 | 10,700 | 127,100 |
| 2024-01-26 | 15,800 | 219,600 | 100 | 88,600 | 15,700 | 131,000 |
| 2024-01-19 | 9,500 | 230,300 | 0 | 87,900 | 9,500 | 142,400 |
| 2024-01-12 | 23,600 | 235,400 | 0 | 87,000 | 23,600 | 148,400 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,500 | 0.01% | ▼ | -430,490 | 990 | 996 | 972 | 972 | 1,026,100 |
| 2024-10-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 435,990 | 0.91% | ▲ | 43,700 | 992 | 995 | 974 | 977 | 81,500 |
| 2024-10-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 392,290 | 0.82% | ▲ | 54,000 | 1,014 | 1,014 | 1,000 | 1,003 | 92,300 |
| 2024-10-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 338,290 | 0.71% | ▲ | 42,900 | 1,010 | 1,028 | 1,006 | 1,015 | 63,500 |
| 2024-10-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 295,390 | 0.62% | ▲ | 11,400 | 1,030 | 1,034 | 1,022 | 1,029 | 75,400 |
| 2024-09-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 283,990 | 0.59% | ▼ | -48,200 | 1,050 | 1,063 | 1,039 | 1,049 | 65,000 |
| 2024-09-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 332,190 | 0.69% | ▼ | -5,500 | 970 | 991 | 969 | 987 | 56,600 |
| 2024-08-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 337,690 | 0.71% | ▲ | 40,900 | 980 | 985 | 976 | 979 | 55,600 |
| 2024-08-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 296,790 | 0.62% | ▼ | -79,400 | 982 | 982 | 957 | 975 | 141,900 |
| 2024-08-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 376,190 | 0.79% | ▼ | -4,300 | 987 | 987 | 950 | 950 | 143,900 |
| 2024-07-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 380,490 | 0.80% | ▲ | 45,700 | 994 | 996 | 986 | 986 | 52,700 |
| 2024-07-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 334,790 | 0.70% | ▲ | 44,800 | 1,001 | 1,012 | 994 | 1,001 | 100,200 |
| 2024-07-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 289,990 | 0.61% | ▲ | 47,800 | 1,010 | 1,019 | 1,009 | 1,013 | 83,700 |
| 2024-06-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 242,190 | 0.51% | ▲ | 982 | 995 | 980 | 989 | 176,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241128 | 15:00 | ピーエス | 20025年3月期第2四半期決算説明会資料 |
| 20241107 | 15:00 | ピーエス | 2025年度３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240925 | 16:00 | ピーエス | 業績予想の修正に関するお知らせ |
| 20240809 | 15:00 | ピーエス | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240621 | 15:00 | ＰＳ三菱 | 執行役員の異動に関するお知らせ |
| 20240621 | 15:00 | ＰＳ三菱 | 支配株主等に関する事項について |
| 20240621 | 15:00 | ＰＳ三菱 | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240618 | 13:00 | ＰＳ三菱 | 上場維持基準の適合に向けた計画について |
| 20240528 | 16:00 | ＰＳ三菱 | 2024年3月期決算説明会資料 |
| 20240515 | 16:00 | ＰＳ三菱 | 主要株主の異動(予定)に関するお知らせ |
| 20240514 | 18:00 | ＰＳ三菱 | （訂正）「剰余金の配当に関するお知らせ」の一部訂正について |
| 20240513 | 15:00 | ＰＳ三菱 | 剰余金の配当に関するお知らせ |
| 20240513 | 15:00 | ＰＳ三菱 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 15:00 | ＰＳ三菱 | 役員の異動に関するお知らせ |
| 20240222 | 17:00 | ＰＳ三菱 | 商号の変更及び定款の一部変更に関するお知らせ |
| 20240222 | 17:00 | ＰＳ三菱 | 代表取締役の異動及び役員の異動に関するお知らせ |
| 20240208 | 15:00 | ＰＳ三菱 | 業績予想及び配当予想の修正に関するお知らせ |
| 20240208 | 15:00 | ＰＳ三菱 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240126 | 17:00 | ＰＳ三菱 | 「内部統制システム構築の基本方針」の一部改定に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TFT3 | 350 | 2024-05-20 11:28 | 株式会社ピーエス三菱 | ＵＢＥ三菱セメント株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1871 | 1 | ピーエス・コンストラクション株式会社 | 2024-12-21 16:25:23 |
| 1871 | 2 | 業績の推移 | ピーエス・コンストラクション株式会社 | 2024-07-01 22:29:44 |
| 1871 | 2 | 事業報告書（株主通信） | ピーエス・コンストラクション株式会社 | 2024-07-01 09:29:38 |
| 1871 | 2 | 有価証券報告書・四半期報告書 | ピーエス・コンストラクション株式会社 | 2024-07-01 09:29:37 |
| 1871 | 2 | 決算短信 | ピーエス・コンストラクション株式会社 | 2024-07-01 09:29:35 |
| 1871 | 2 | 決算説明会・中期経営計画説明会資料 | ピーエス・コンストラクション株式会社 | 2024-07-01 09:29:33 |
| 1871 | 2 | その他開示情報 | ピーエス・コンストラクション株式会社 | 2024-07-01 09:29:29 |
| 1871 | 2 | ディスクロージャーポリシー | ピーエス・コンストラクション株式会社 | 2024-07-01 09:29:28 |
| 1871 | 2 | 電子公告 | ピーエス・コンストラクション株式会社 | 2024-07-01 09:29:27 |
| 1871 | 2 | IRカレンダー | ピーエス・コンストラクション株式会社 | 2024-07-01 09:29:26 |