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 | 1,456 | 1,462 | 1,417 | 1,427 | 158,300 | -24 | 98% | 98% | 130% | ▼▼▼ | 99% | 101% | 106% | 91% | 115% |
20250311 | 1,420 | 1,424 | 1,395 | 1,411 | 176,100 | -16 | 99% | 99% | 111% | ▼▼▼▼ | 101% | 103% | 108% | 90% | 100% |
20250312 | 1,403 | 1,429 | 1,403 | 1,419 | 120,300 | 8 | 101% | 101% | 68% | ▲ | 100% | 103% | 105% | 90% | 101% |
20250313 | 1,423 | 1,443 | 1,421 | 1,429 | 62,000 | 10 | 101% | 100% | 52% | ▲▲ | 100% | 102% | 103% | 91% | 101% |
20250314 | 1,429 | 1,440 | 1,423 | 1,433 | 51,000 | 4 | 100% | 100% | 82% | ▲▲▲ | 100% | 103% | 102% | 91% | 102% |
20250317 | 1,436 | 1,440 | 1,428 | 1,431 | 54,800 | -2 | 100% | 100% | 107% | ▼ | 101% | 103% | 101% | 91% | 101% |
20250318 | 1,432 | 1,448 | 1,429 | 1,447 | 71,400 | 16 | 101% | 101% | 130% | ▲ | 101% | 105% | 99% | 92% | 103% |
20250319 | 1,443 | 1,466 | 1,443 | 1,463 | 69,200 | 16 | 101% | 101% | 97% | ▲▲ | 99% | 102% | 100% | 93% | 104% |
20250321 | 1,474 | 1,481 | 1,457 | 1,458 | 105,400 | -5 | 100% | 99% | 152% | ▼ | 101% | 103% | 101% | 94% | 103% |
20250324 | 1,463 | 1,472 | 1,450 | 1,472 | 86,800 | 14 | 101% | 101% | 82% | ▲ | 100% | 102% | 102% | 95% | 104% |
20250325 | 1,466 | 1,471 | 1,451 | 1,464 | 87,200 | -8 | 99% | 100% | 100% | ▼ | 98% | 95% | 99% | 95% | 104% |
20250326 | 1,543 | 1,568 | 1,501 | 1,510 | 424,900 | 46 | 103% | 98% | 487% | ▲ | 101% | 98% | 101% | 98% | 107% |
20250327 | 1,500 | 1,514 | 1,495 | 1,509 | 162,000 | -1 | 100% | 101% | 38% | ▼ | 102% | 99% | 104% | 98% | 107% |
20250328 | 1,461 | 1,499 | 1,456 | 1,489 | 198,500 | -20 | 99% | 102% | 123% | ▼▼ | 101% | 97% | 104% | 99% | 106% |
20250331 | 1,460 | 1,494 | 1,438 | 1,472 | 213,600 | -17 | 99% | 101% | 108% | ▼▼▼ | 99% | 93% | 103% | 97% | 104% |
20250401 | 1,483 | 1,490 | 1,457 | 1,467 | 149,000 | -5 | 100% | 99% | 70% | ▼▼▼▼ | 99% | 94% | 105% | 97% | 104% |
20250402 | 1,465 | 1,465 | 1,422 | 1,445 | 107,000 | -22 | 99% | 99% | 72% | ▼▼▼▼▼ | 103% | 103% | 111% | 96% | 102% |
20250403 | 1,375 | 1,411 | 1,371 | 1,410 | 150,700 | -35 | 98% | 103% | 141% | ▼▼▼▼▼▼ | 98% | 103% | 111% | 93% | 100% |
20250404 | 1,383 | 1,390 | 1,327 | 1,360 | 256,000 | -50 | 96% | 98% | 170% | ▼▼▼▼▼▼▼ | 103% | 105% | 114% | 90% | 100% |
20250408 | 1,338 | 1,384 | 1,338 | 1,372 | 178,500 | 12 | 101% | 103% | 70% | ▲ | 101% | 105% | 116% | 91% | 101% |
20250409 | 1,342 | 1,367 | 1,316 | 1,353 | 154,600 | -19 | 99% | 101% | 87% | ▼ | 99% | 98% | 108% | 90% | 100% |
20250410 | 1,435 | 1,435 | 1,394 | 1,419 | 130,800 | 66 | 105% | 99% | 85% | ▲ | 101% | 102% | 114% | 94% | 105% |
20250411 | 1,396 | 1,412 | 1,367 | 1,405 | 165,600 | -14 | 99% | 101% | 127% | ▼ | 100% | 104% | 113% | 93% | 104% |
20250414 | 1,410 | 1,413 | 1,397 | 1,404 | 74,200 | -1 | 100% | 100% | 45% | ▼▼ | 99% | 105% | 118% | 93% | 104% |
20250415 | 1,414 | 1,414 | 1,396 | 1,400 | 57,400 | -4 | 100% | 99% | 77% | ▼▼▼ | 99% | 106% | 119% | 93% | 103% |
20250416 | 1,410 | 1,418 | 1,398 | 1,401 | 60,300 | 1 | 100% | 99% | 105% | ▲ | 102% | 108% | 119% | 93% | 104% |
20250417 | 1,405 | 1,427 | 1,405 | 1,427 | 62,100 | 26 | 102% | 102% | 103% | ▲▲ | 103% | 107% | 117% | 95% | 105% |
20250418 | 1,429 | 1,478 | 1,429 | 1,472 | 118,900 | 45 | 103% | 103% | 191% | ▲▲▲ | 100% | 101% | 113% | 97% | 109% |
20250421 | 1,482 | 1,482 | 1,458 | 1,482 | 106,100 | 10 | 101% | 100% | 89% | ▲▲▲▲ | 101% | 102% | 117% | 98% | 110% |
20250422 | 1,475 | 1,494 | 1,475 | 1,489 | 67,400 | 7 | 100% | 101% | 64% | ▲▲▲▲▲ | 102% | 103% | 118% | 99% | 110% |
20250423 | 1,493 | 1,522 | 1,484 | 1,522 | 147,400 | 33 | 102% | 102% | 219% | ▲▲▲▲▲▲ | 98% | 100% | 115% | 100% | 112% |
20250424 | 1,526 | 1,527 | 1,493 | 1,499 | 83,900 | -23 | 98% | 98% | 57% | ▼ | 101% | 101% | 118% | 98% | 111% |
20250425 | 1,490 | 1,517 | 1,485 | 1,501 | 91,100 | 2 | 100% | 101% | 109% | ▲ | 100% | 99% | 116% | 99% | 111% |
20250428 | 1,516 | 1,524 | 1,510 | 1,511 | 94,300 | 10 | 101% | 100% | 104% | ▲▲ | 101% | 99% | 116% | 99% | 112% |
20250430 | 1,518 | 1,532 | 1,503 | 1,532 | 92,400 | 21 | 101% | 101% | 98% | ▲▲▲ | 99% | 102% | 115% | 100% | 113% |
20250501 | 1,532 | 1,532 | 1,506 | 1,510 | 100,700 | -22 | 99% | 99% | 109% | ▼ | 99% | 105% | 119% | 99% | 112% |
20250502 | 1,517 | 1,526 | 1,496 | 1,507 | 67,700 | -3 | 100% | 99% | 67% | ▼▼ | 100% | 106% | 120% | 98% | 111% |
20250507 | 1,503 | 1,503 | 1,492 | 1,498 | 72,300 | -9 | 99% | 100% | 107% | ▼▼▼ | 101% | 105% | 121% | 98% | 111% |
20250508 | 1,492 | 1,504 | 1,475 | 1,502 | 132,500 | 4 | 100% | 101% | 183% | ▲ | 102% | 110% | 118% | 98% | 111% |
20250509 | 1,522 | 1,559 | 1,517 | 1,555 | 255,800 | 53 | 104% | 102% | 193% | ▲▲ | 102% | 107% | 115% | 100% | 115% |
20250512 | 1,560 | 1,607 | 1,553 | 1,598 | 354,000 | 43 | 103% | 102% | 138% | ▲▲▲ | 95% | 103% | 113% | 100% | 114% |
20250513 | 1,598 | 1,607 | 1,506 | 1,524 | 435,800 | -74 | 95% | 95% | 123% | ▼ | 105% | 111% | 121% | 95% | 109% |
20250514 | 1,491 | 1,572 | 1,477 | 1,567 | 335,000 | 43 | 103% | 105% | 77% | ▲ | 107% | 108% | 115% | 98% | 112% |
20250515 | 1,564 | 1,675 | 1,556 | 1,675 | 403,100 | 108 | 107% | 107% | 120% | ▲▲ | 98% | 103% | 107% | 100% | 120% |
20250516 | 1,675 | 1,702 | 1,626 | 1,642 | 236,000 | -33 | 98% | 98% | 59% | ▼ | 101% | 108% | 110% | 98% | 117% |
20250519 | 1,630 | 1,656 | 1,620 | 1,653 | 165,000 | 11 | 101% | 101% | 70% | ▲ | 100% | 107% | 109% | 99% | 116% |
20250520 | 1,647 | 1,694 | 1,640 | 1,654 | 295,600 | 1 | 100% | 100% | 179% | ▲▲ | 99% | 103% | 105% | 99% | 112% |
20250521 | 1,700 | 1,709 | 1,667 | 1,683 | 137,300 | 29 | 102% | 99% | 46% | ▲▲▲ | 103% | 102% | 106% | 100% | 114% |
20250522 | 1,683 | 1,732 | 1,668 | 1,727 | 171,900 | 44 | 103% | 103% | 125% | ▲▲▲▲ | 101% | 101% | 103% | 100% | 116% |
20250523 | 1,732 | 1,756 | 1,715 | 1,755 | 184,800 | 28 | 102% | 101% | 108% | ▲▲▲▲▲ | 99% | 101% | 0% | 100% | 117% |
20250526 | 1,754 | 1,766 | 1,744 | 1,744 | 121,900 | -11 | 99% | 99% | 66% | ▼ | 98% | 103% | 0% | 99% | 116% |
20250527 | 1,753 | 1,753 | 1,711 | 1,719 | 137,000 | -25 | 99% | 98% | 112% | ▼▼ | 98% | 105% | 0% | 98% | 115% |
20250528 | 1,721 | 1,728 | 1,690 | 1,691 | 123,000 | -28 | 98% | 98% | 90% | ▼▼▼ | 103% | 102% | 0% | 96% | 113% |
20250529 | 1,707 | 1,770 | 1,700 | 1,755 | 182,800 | 64 | 104% | 103% | 149% | ▲ | 100% | 100% | 0% | 100% | 117% |
20250530 | 1,761 | 1,772 | 1,744 | 1,765 | 180,100 | 10 | 101% | 100% | 99% | ▲▲ | 100% | 100% | 0% | 100% | 118% |
20250602 | 1,793 | 1,805 | 1,768 | 1,800 | 212,200 | 35 | 102% | 100% | 118% | ▲▲▲ | 96% | 99% | 0% | 100% | 120% |
20250603 | 1,816 | 1,826 | 1,741 | 1,741 | 161,500 | -59 | 97% | 96% | 76% | ▼ | 100% | 0% | 0% | 97% | 116% |
20250604 | 1,738 | 1,765 | 1,738 | 1,745 | 106,000 | 4 | 100% | 100% | 66% | ▲ | 101% | 0% | 0% | 97% | 116% |
20250605 | 1,745 | 1,755 | 1,733 | 1,755 | 101,500 | 10 | 101% | 101% | 96% | ▲▲ | 102% | 0% | 0% | 98% | 115% |
20250606 | 1,755 | 1,809 | 1,755 | 1,791 | 301,800 | 36 | 102% | 102% | 297% | ▲▲▲ | % | % | % | 100% | 118% |
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 | 36,200 | 298,600 | 100 | 178,100 | 36,100 | 120,500 |
2025-05-23 | 34,100 | 323,500 | 300 | 198,400 | 33,800 | 125,100 |
2025-05-16 | 18,400 | 330,900 | 0 | 203,200 | 18,400 | 127,700 |
2025-05-09 | 12,300 | 439,800 | 0 | 261,200 | 12,300 | 178,600 |
2025-05-02 | 8,600 | 446,600 | 0 | 271,400 | 8,600 | 175,200 |
2025-04-25 | 5,700 | 431,300 | 0 | 265,800 | 5,700 | 165,500 |
2025-04-18 | 5,700 | 452,900 | 100 | 274,700 | 5,600 | 178,200 |
2025-04-11 | 4,900 | 445,200 | 0 | 271,500 | 4,900 | 173,700 |
2025-04-04 | 6,700 | 569,400 | 0 | 328,200 | 6,700 | 241,200 |
2025-03-28 | 9,400 | 640,000 | 0 | 357,500 | 9,400 | 282,500 |
2025-03-21 | 9,400 | 675,700 | 0 | 376,900 | 9,400 | 298,800 |
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 | 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 |
1871 | 2 | 株主総会 | ピーエス・コンストラクション株式会社 | 2024-07-01 09:29:24 |