1871--ピーエス-【建設業】【工事】三菱マ系のピー・エスと三菱建設が合併
売上高:1292940-当期純利益:50540-総資産:1221180-時価:69519504----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202412251,1031,1081,0951,10624,9001100%100%97%101%106%106%100%109%
202412261,1071,1161,1031,11639,80010101%101%160%▲▲99%105%105%100%109%
202412271,1191,1191,1031,10857,700-899%99%145%100%106%106%99%106%
202412301,1081,1181,1041,11337,2005100%100%64%104%104%105%100%105%
202501061,1251,1841,1251,168223,40055105%104%601%▲▲99%100%103%100%110%
202501071,1631,1751,1411,148136,700-2098%99%61%101%102%105%98%108%
202501081,1601,1801,1491,174124,70026102%101%91%100%102%107%100%110%
202501091,1681,1751,1591,16485,700-1099%100%69%101%102%126%99%108%
202501101,1511,1681,1501,16581,5001100%101%95%100%100%125%99%107%
202501141,1651,1681,1441,165112,2000100%100%138%--102%101%126%99%107%
202501151,1591,1941,1591,18687,90021102%102%78%98%98%123%100%109%
202501161,1941,1981,1641,16670,900-2098%98%81%100%100%126%98%108%
202501171,1661,1751,1531,16971,4003100%100%101%100%101%128%99%108%
202501201,1661,1751,1611,16347,500-699%100%67%100%101%135%98%107%
202501211,1681,1681,1581,16534,2002100%100%72%100%101%135%98%107%
202501221,1651,1731,1631,16534,4000100%100%101%--100%101%135%98%107%
202501231,1641,1721,1511,16868,1003100%100%198%100%101%134%98%107%
202501241,1701,1811,1701,17536,6007101%100%54%▲▲100%100%133%99%106%
202501271,1821,1841,1711,17741,6002100%100%114%▲▲▲100%101%134%99%107%
202501281,1731,1811,1701,17027,500-799%100%66%100%102%134%99%106%
202501291,1711,1761,1701,17116,8001100%100%61%101%104%135%99%106%
202501301,1661,1801,1651,17943,8008101%101%261%▲▲101%106%134%99%106%
202501311,1701,1901,1701,18647,9007101%101%109%▲▲▲99%122%132%100%107%
202502031,1901,2071,1721,179107,900-799%99%225%100%122%129%99%103%
202502041,1961,2071,1851,198102,00019102%100%95%101%120%128%100%104%
202502051,2041,2151,1921,213127,10015101%101%125%▲▲101%119%126%100%104%
202502061,2301,2501,2261,244117,70031103%101%93%▲▲▲117%118%124%100%107%
202502071,2441,4801,2291,456685,500212117%117%582%▲▲▲▲95%99%102%100%125%
202502101,5091,5151,4051,438553,500-1899%95%81%100%109%103%99%124%
202502121,4401,4701,4371,440145,0002100%100%26%101%108%102%99%124%
202502131,4551,4881,4421,465128,50025102%101%89%▲▲98%103%100%100%126%
202502141,4691,4721,4361,44397,800-2298%98%76%100%101%98%98%124%
202502171,5031,5301,4881,496222,30053104%100%227%104%102%97%100%129%
202502181,5081,5741,5001,572249,70076105%104%112%▲▲95%97%92%100%135%
202502191,5981,5981,5191,519207,000-5397%95%83%100%102%97%97%130%
202502201,5121,5281,4851,510180,600-999%100%87%▼▼102%100%99%96%129%
202502251,4811,5271,4801,51696,3006100%102%53%101%98%97%96%130%
202502261,5231,5521,5121,542205,20026102%101%213%▲▲99%94%94%98%132%
202502271,5621,5791,5351,545207,7003100%99%101%▲▲▲100%102%103%98%132%
202502281,4351,4401,3881,436916,400-10993%100%441%103%100%102%91%123%
202503031,4481,4931,4281,485274,20049103%103%30%100%99%100%94%126%
202503041,4651,5001,4571,465164,300-2099%100%60%101%98%101%93%124%
202503051,4571,4791,4511,467176,6002100%101%107%98%96%100%93%124%
202503061,4781,4791,4401,455185,200-1299%98%105%100%98%101%93%121%
202503071,4531,4701,4471,451121,900-4100%100%66%▼▼98%98%101%92%120%
202503101,4561,4621,4171,427158,300-2498%98%130%▼▼▼99%101%0%91%115%
202503111,4201,4241,3951,411176,100-1699%99%111%▼▼▼▼101%103%0%90%100%
202503121,4031,4291,4031,419120,3008101%101%68%100%103%0%90%101%
202503131,4231,4431,4211,42962,00010101%100%52%▲▲100%102%0%91%101%
202503141,4291,4401,4231,43351,0004100%100%82%▲▲▲100%103%0%91%102%
202503171,4361,4401,4281,43154,800-2100%100%107%101%103%0%91%101%
202503181,4321,4481,4291,44771,40016101%101%130%101%101%0%92%103%
202503191,4431,4661,4431,46369,20016101%101%97%▲▲99%0%0%93%104%
202503211,4741,4811,4571,458105,400-5100%99%152%101%0%0%94%103%
202503241,4631,4721,4501,47286,80014101%101%82%100%0%0%95%104%
202503251,4661,4711,4511,46487,200-899%100%100%%%%95%104%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-148,500667,7000356,0008,500311,700
2025-03-079,200628,6000335,7009,200292,900
2025-02-2813,000767,300400395,40012,600371,900
2025-02-2127,100862,8001,800427,50025,300435,300
2025-02-1423,300805,000700399,80022,600405,200
2025-02-0720,900771,700200455,20020,700316,500
2025-01-312,600526,300100323,4002,500202,900
2025-01-242,800498,800100311,5002,700187,300
2025-01-173,300513,000400304,4002,900208,600
2025-01-102,300510,900400312,8001,900198,100
2024-12-271,500480,3000245,8001,500234,500
2024-12-202,400449,800100238,9002,300210,900
2024-12-132,100456,900100237,6002,000219,300
2024-12-06800451,900100196,800700255,100
2024-11-29400424,600100197,900300226,700
2024-11-22500380,5000190,400500190,100
2024-11-15700370,1000183,800700186,300
2024-11-087,200352,2000177,4007,200174,800
2024-11-015,500210,500030,6005,500179,900
2024-10-25700177,400028,800700148,600
2024-10-182,400179,000029,0002,400150,000
2024-10-111,400162,000027,7001,400134,300
2024-10-041,300148,200026,0001,300122,200
2024-09-274,500142,400024,3004,500118,100
2024-09-201,100150,200028,4001,100121,800
2024-09-131,200153,200027,6001,200125,600
2024-09-061,100159,700027,5001,100132,200
2024-08-30600183,400031,300600152,100
2024-08-23300184,500033,600300150,900
2024-08-16500188,100031,800500156,300
2024-08-093,500153,700019,4003,500134,300
2024-08-02600136,600027,900600108,700
2024-07-261,100133,100030,9001,100102,200
2024-07-193,100128,600030,6003,10098,000
2024-07-122,300130,300029,1002,300101,200
2024-07-051,300131,200027,6001,300103,600
2024-06-282,300132,900029,4002,300103,500
2024-06-21500132,600029,000500103,600
2024-06-141,800133,800030,2001,800103,600
2024-06-071,100132,600032,2001,100100,400
2024-05-31400128,300031,10040097,200
2024-05-243,900129,900034,4003,90095,500
2024-05-172,800130,500037,0002,80093,500
2024-05-102,500189,000092,0002,50097,000
2024-05-022,700129,500033,1002,70096,400
2024-04-262,700128,000032,3002,70095,700
2024-04-192,200129,000034,0002,20095,000
2024-04-124,200127,200032,6004,20094,600
2024-04-053,900130,000034,6003,90095,400
2024-03-2911,100131,000032,40011,10098,600
2024-03-2212,900136,100032,90012,900103,200
2024-03-1512,600143,700036,50012,600107,200
2024-03-0812,500134,600034,80012,50099,800
2024-03-0113,300141,800042,00013,30099,800
2024-02-2213,300149,800048,60013,300101,200
2024-02-1614,700162,900049,90014,700113,000
2024-02-0917,300187,700062,00017,300125,700
2024-02-0210,700196,600069,50010,700127,100
2024-01-2615,800219,60010088,60015,700131,000
2024-01-199,500230,300087,9009,500142,400
2024-01-1223,600235,400087,00023,600148,400

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.5,5000.01%-430,4909909969729721,026,100
2024-10-25 Integrated Core Strategies (Asia) Pte. Ltd.435,9900.91%43,70099299597497781,500
2024-10-22 Integrated Core Strategies (Asia) Pte. Ltd.392,2900.82%54,0001,0141,0141,0001,00392,300
2024-10-16 Integrated Core Strategies (Asia) Pte. Ltd.338,2900.71%42,9001,0101,0281,0061,01563,500
2024-10-10 Integrated Core Strategies (Asia) Pte. Ltd.295,3900.62%11,4001,0301,0341,0221,02975,400
2024-09-30 Integrated Core Strategies (Asia) Pte. Ltd.283,9900.59%-48,2001,0501,0631,0391,04965,000
2024-09-09 Integrated Core Strategies (Asia) Pte. Ltd.332,1900.69%-5,50097099196998756,600
2024-08-16 Integrated Core Strategies (Asia) Pte. Ltd.337,6900.71%40,90098098597697955,600
2024-08-09 Integrated Core Strategies (Asia) Pte. Ltd.296,7900.62%-79,400982982957975141,900
2024-08-02 Integrated Core Strategies (Asia) Pte. Ltd.376,1900.79%-4,300987987950950143,900
2024-07-26 Integrated Core Strategies (Asia) Pte. Ltd.380,4900.80%45,70099499698698652,700
2024-07-09 Integrated Core Strategies (Asia) Pte. Ltd.334,7900.70%44,8001,0011,0129941,001100,200
2024-07-01 Integrated Core Strategies (Asia) Pte. Ltd.289,9900.61%47,8001,0101,0191,0091,01383,700
2024-06-25 Integrated Core Strategies (Asia) Pte. Ltd.242,1900.51%982995980989176,800

TDnet更新情報

報告日strtime銘柄タイトル
2025032517:00ピーエス 「中期経営計画2025(2025年度~2027年度)」策定に関するお知らせ
2025022717:00ピーエス 代表取締役の異動及び役員の異動に関するお知らせ
2025022717:00ピーエス 業績予想及び配当予想の修正に関するお知らせ
2025020715:00ピーエス 業績予想の修正に関するお知らせ
2025020715:00ピーエス 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2024112815:00ピーエス 20025年3月期第2四半期決算説明会資料
2024110715:00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)
2024092516:00ピーエス 業績予想の修正に関するお知らせ
2024080915:00ピーエス 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024062115:00PS三菱 執行役員の異動に関するお知らせ
2024062115:00PS三菱 支配株主等に関する事項について
2024062115:00PS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
2024061813:00PS三菱 上場維持基準の適合に向けた計画について
2024052816:00PS三菱 2024年3月期決算説明会資料
2024051516:00PS三菱 主要株主の異動(予定)に関するお知らせ
2024051418:00PS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
2024051315:00PS三菱 剰余金の配当に関するお知らせ
2024051315:00PS三菱 2024年3月期 決算短信〔日本基準〕(連結)
2024051315:00PS三菱 役員の異動に関するお知らせ
2024022217:00PS三菱 商号の変更及び定款の一部変更に関するお知らせ
2024022217:00PS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
2024020815:00PS三菱 業績予想及び配当予想の修正に関するお知らせ
2024020815:00PS三菱 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024012617:00PS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

docIDdocType報告日時企業名提出者報告書
S100TFT33502024-05-20 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