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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241225 | 1,103 | 1,108 | 1,095 | 1,106 | 24,900 | 1 | 100% | 100% | 97% | ▲ | 101% | 106% | 106% | 100% | 109% |
20241226 | 1,107 | 1,116 | 1,103 | 1,116 | 39,800 | 10 | 101% | 101% | 160% | ▲▲ | 99% | 105% | 105% | 100% | 109% |
20241227 | 1,119 | 1,119 | 1,103 | 1,108 | 57,700 | -8 | 99% | 99% | 145% | ▼ | 100% | 106% | 106% | 99% | 106% |
20241230 | 1,108 | 1,118 | 1,104 | 1,113 | 37,200 | 5 | 100% | 100% | 64% | ▲ | 104% | 104% | 105% | 100% | 105% |
20250106 | 1,125 | 1,184 | 1,125 | 1,168 | 223,400 | 55 | 105% | 104% | 601% | ▲▲ | 99% | 100% | 103% | 100% | 110% |
20250107 | 1,163 | 1,175 | 1,141 | 1,148 | 136,700 | -20 | 98% | 99% | 61% | ▼ | 101% | 102% | 105% | 98% | 108% |
20250108 | 1,160 | 1,180 | 1,149 | 1,174 | 124,700 | 26 | 102% | 101% | 91% | ▲ | 100% | 102% | 107% | 100% | 110% |
20250109 | 1,168 | 1,175 | 1,159 | 1,164 | 85,700 | -10 | 99% | 100% | 69% | ▼ | 101% | 102% | 126% | 99% | 108% |
20250110 | 1,151 | 1,168 | 1,150 | 1,165 | 81,500 | 1 | 100% | 101% | 95% | ▲ | 100% | 100% | 125% | 99% | 107% |
20250114 | 1,165 | 1,168 | 1,144 | 1,165 | 112,200 | 0 | 100% | 100% | 138% | -- | 102% | 101% | 126% | 99% | 107% |
20250115 | 1,159 | 1,194 | 1,159 | 1,186 | 87,900 | 21 | 102% | 102% | 78% | ▲ | 98% | 98% | 123% | 100% | 109% |
20250116 | 1,194 | 1,198 | 1,164 | 1,166 | 70,900 | -20 | 98% | 98% | 81% | ▼ | 100% | 100% | 126% | 98% | 108% |
20250117 | 1,166 | 1,175 | 1,153 | 1,169 | 71,400 | 3 | 100% | 100% | 101% | ▲ | 100% | 101% | 128% | 99% | 108% |
20250120 | 1,166 | 1,175 | 1,161 | 1,163 | 47,500 | -6 | 99% | 100% | 67% | ▼ | 100% | 101% | 135% | 98% | 107% |
20250121 | 1,168 | 1,168 | 1,158 | 1,165 | 34,200 | 2 | 100% | 100% | 72% | ▲ | 100% | 101% | 135% | 98% | 107% |
20250122 | 1,165 | 1,173 | 1,163 | 1,165 | 34,400 | 0 | 100% | 100% | 101% | -- | 100% | 101% | 135% | 98% | 107% |
20250123 | 1,164 | 1,172 | 1,151 | 1,168 | 68,100 | 3 | 100% | 100% | 198% | ▲ | 100% | 101% | 134% | 98% | 107% |
20250124 | 1,170 | 1,181 | 1,170 | 1,175 | 36,600 | 7 | 101% | 100% | 54% | ▲▲ | 100% | 100% | 133% | 99% | 106% |
20250127 | 1,182 | 1,184 | 1,171 | 1,177 | 41,600 | 2 | 100% | 100% | 114% | ▲▲▲ | 100% | 101% | 134% | 99% | 107% |
20250128 | 1,173 | 1,181 | 1,170 | 1,170 | 27,500 | -7 | 99% | 100% | 66% | ▼ | 100% | 102% | 134% | 99% | 106% |
20250129 | 1,171 | 1,176 | 1,170 | 1,171 | 16,800 | 1 | 100% | 100% | 61% | ▲ | 101% | 104% | 135% | 99% | 106% |
20250130 | 1,166 | 1,180 | 1,165 | 1,179 | 43,800 | 8 | 101% | 101% | 261% | ▲▲ | 101% | 106% | 134% | 99% | 106% |
20250131 | 1,170 | 1,190 | 1,170 | 1,186 | 47,900 | 7 | 101% | 101% | 109% | ▲▲▲ | 99% | 122% | 132% | 100% | 107% |
20250203 | 1,190 | 1,207 | 1,172 | 1,179 | 107,900 | -7 | 99% | 99% | 225% | ▼ | 100% | 122% | 129% | 99% | 103% |
20250204 | 1,196 | 1,207 | 1,185 | 1,198 | 102,000 | 19 | 102% | 100% | 95% | ▲ | 101% | 120% | 128% | 100% | 104% |
20250205 | 1,204 | 1,215 | 1,192 | 1,213 | 127,100 | 15 | 101% | 101% | 125% | ▲▲ | 101% | 119% | 126% | 100% | 104% |
20250206 | 1,230 | 1,250 | 1,226 | 1,244 | 117,700 | 31 | 103% | 101% | 93% | ▲▲▲ | 117% | 118% | 124% | 100% | 107% |
20250207 | 1,244 | 1,480 | 1,229 | 1,456 | 685,500 | 212 | 117% | 117% | 582% | ▲▲▲▲ | 95% | 99% | 102% | 100% | 125% |
20250210 | 1,509 | 1,515 | 1,405 | 1,438 | 553,500 | -18 | 99% | 95% | 81% | ▼ | 100% | 109% | 103% | 99% | 124% |
20250212 | 1,440 | 1,470 | 1,437 | 1,440 | 145,000 | 2 | 100% | 100% | 26% | ▲ | 101% | 108% | 102% | 99% | 124% |
20250213 | 1,455 | 1,488 | 1,442 | 1,465 | 128,500 | 25 | 102% | 101% | 89% | ▲▲ | 98% | 103% | 100% | 100% | 126% |
20250214 | 1,469 | 1,472 | 1,436 | 1,443 | 97,800 | -22 | 98% | 98% | 76% | ▼ | 100% | 101% | 98% | 98% | 124% |
20250217 | 1,503 | 1,530 | 1,488 | 1,496 | 222,300 | 53 | 104% | 100% | 227% | ▲ | 104% | 102% | 97% | 100% | 129% |
20250218 | 1,508 | 1,574 | 1,500 | 1,572 | 249,700 | 76 | 105% | 104% | 112% | ▲▲ | 95% | 97% | 92% | 100% | 135% |
20250219 | 1,598 | 1,598 | 1,519 | 1,519 | 207,000 | -53 | 97% | 95% | 83% | ▼ | 100% | 102% | 97% | 97% | 130% |
20250220 | 1,512 | 1,528 | 1,485 | 1,510 | 180,600 | -9 | 99% | 100% | 87% | ▼▼ | 102% | 100% | 99% | 96% | 129% |
20250225 | 1,481 | 1,527 | 1,480 | 1,516 | 96,300 | 6 | 100% | 102% | 53% | ▲ | 101% | 98% | 97% | 96% | 130% |
20250226 | 1,523 | 1,552 | 1,512 | 1,542 | 205,200 | 26 | 102% | 101% | 213% | ▲▲ | 99% | 94% | 94% | 98% | 132% |
20250227 | 1,562 | 1,579 | 1,535 | 1,545 | 207,700 | 3 | 100% | 99% | 101% | ▲▲▲ | 100% | 102% | 103% | 98% | 132% |
20250228 | 1,435 | 1,440 | 1,388 | 1,436 | 916,400 | -109 | 93% | 100% | 441% | ▼ | 103% | 100% | 102% | 91% | 123% |
20250303 | 1,448 | 1,493 | 1,428 | 1,485 | 274,200 | 49 | 103% | 103% | 30% | ▲ | 100% | 99% | 100% | 94% | 126% |
20250304 | 1,465 | 1,500 | 1,457 | 1,465 | 164,300 | -20 | 99% | 100% | 60% | ▼ | 101% | 98% | 101% | 93% | 124% |
20250305 | 1,457 | 1,479 | 1,451 | 1,467 | 176,600 | 2 | 100% | 101% | 107% | ▲ | 98% | 96% | 100% | 93% | 124% |
20250306 | 1,478 | 1,479 | 1,440 | 1,455 | 185,200 | -12 | 99% | 98% | 105% | ▼ | 100% | 98% | 101% | 93% | 121% |
20250307 | 1,453 | 1,470 | 1,447 | 1,451 | 121,900 | -4 | 100% | 100% | 66% | ▼▼ | 98% | 98% | 101% | 92% | 120% |
20250310 | 1,456 | 1,462 | 1,417 | 1,427 | 158,300 | -24 | 98% | 98% | 130% | ▼▼▼ | 99% | 101% | 0% | 91% | 115% |
20250311 | 1,420 | 1,424 | 1,395 | 1,411 | 176,100 | -16 | 99% | 99% | 111% | ▼▼▼▼ | 101% | 103% | 0% | 90% | 100% |
20250312 | 1,403 | 1,429 | 1,403 | 1,419 | 120,300 | 8 | 101% | 101% | 68% | ▲ | 100% | 103% | 0% | 90% | 101% |
20250313 | 1,423 | 1,443 | 1,421 | 1,429 | 62,000 | 10 | 101% | 100% | 52% | ▲▲ | 100% | 102% | 0% | 91% | 101% |
20250314 | 1,429 | 1,440 | 1,423 | 1,433 | 51,000 | 4 | 100% | 100% | 82% | ▲▲▲ | 100% | 103% | 0% | 91% | 102% |
20250317 | 1,436 | 1,440 | 1,428 | 1,431 | 54,800 | -2 | 100% | 100% | 107% | ▼ | 101% | 103% | 0% | 91% | 101% |
20250318 | 1,432 | 1,448 | 1,429 | 1,447 | 71,400 | 16 | 101% | 101% | 130% | ▲ | 101% | 101% | 0% | 92% | 103% |
20250319 | 1,443 | 1,466 | 1,443 | 1,463 | 69,200 | 16 | 101% | 101% | 97% | ▲▲ | 99% | 0% | 0% | 93% | 104% |
20250321 | 1,474 | 1,481 | 1,457 | 1,458 | 105,400 | -5 | 100% | 99% | 152% | ▼ | 101% | 0% | 0% | 94% | 103% |
20250324 | 1,463 | 1,472 | 1,450 | 1,472 | 86,800 | 14 | 101% | 101% | 82% | ▲ | 100% | 0% | 0% | 95% | 104% |
20250325 | 1,466 | 1,471 | 1,451 | 1,464 | 87,200 | -8 | 99% | 100% | 100% | ▼ | % | % | % | 95% | 104% |
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 |
---|---|---|---|---|---|---|
2025-03-14 | 8,500 | 667,700 | 0 | 356,000 | 8,500 | 311,700 |
2025-03-07 | 9,200 | 628,600 | 0 | 335,700 | 9,200 | 292,900 |
2025-02-28 | 13,000 | 767,300 | 400 | 395,400 | 12,600 | 371,900 |
2025-02-21 | 27,100 | 862,800 | 1,800 | 427,500 | 25,300 | 435,300 |
2025-02-14 | 23,300 | 805,000 | 700 | 399,800 | 22,600 | 405,200 |
2025-02-07 | 20,900 | 771,700 | 200 | 455,200 | 20,700 | 316,500 |
2025-01-31 | 2,600 | 526,300 | 100 | 323,400 | 2,500 | 202,900 |
2025-01-24 | 2,800 | 498,800 | 100 | 311,500 | 2,700 | 187,300 |
2025-01-17 | 3,300 | 513,000 | 400 | 304,400 | 2,900 | 208,600 |
2025-01-10 | 2,300 | 510,900 | 400 | 312,800 | 1,900 | 198,100 |
2024-12-27 | 1,500 | 480,300 | 0 | 245,800 | 1,500 | 234,500 |
2024-12-20 | 2,400 | 449,800 | 100 | 238,900 | 2,300 | 210,900 |
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
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 | 2025-03-25 08:22:04 |
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 |