| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,717 | 1,762 | 1,707 | 1,740 | 603,400 | 19 | 101% | 101% | 101% | ▲▲▲ | 97% | 122% | 130% | 95% | 108% |
| 20240726 | 1,738 | 1,742 | 1,683 | 1,683 | 413,000 | -57 | 97% | 97% | 68% | ▼ | 103% | 124% | 139% | 93% | 105% |
| 20240729 | 1,700 | 1,746 | 1,692 | 1,743 | 339,100 | 60 | 104% | 103% | 82% | ▲ | 111% | 117% | 140% | 100% | 108% |
| 20240730 | 1,729 | 1,959 | 1,705 | 1,925 | 2,433,000 | 182 | 110% | 111% | 717% | ▲▲ | 104% | 106% | 124% | 100% | 120% |
| 20240731 | 1,951 | 2,031 | 1,859 | 2,030 | 2,183,500 | 105 | 105% | 104% | 90% | ▲▲▲ | 103% | 100% | 118% | 100% | 126% |
| 20240801 | 2,061 | 2,133 | 2,060 | 2,114 | 2,234,600 | 84 | 104% | 103% | 102% | ▲▲▲▲ | 98% | 102% | 117% | 100% | 131% |
| 20240802 | 2,064 | 2,110 | 1,987 | 2,019 | 1,291,100 | -95 | 96% | 98% | 58% | ▼ | 97% | 105% | 121% | 96% | 125% |
| 20240805 | 2,000 | 2,081 | 1,910 | 1,939 | 2,029,500 | -80 | 96% | 97% | 157% | ▼▼ | 99% | 101% | 116% | 92% | 120% |
| 20240806 | 2,082 | 2,114 | 2,016 | 2,063 | 1,024,500 | 124 | 106% | 99% | 50% | ▲ | 100% | 101% | 119% | 98% | 128% |
| 20240807 | 2,036 | 2,110 | 2,025 | 2,027 | 696,300 | -36 | 98% | 100% | 68% | ▼ | 104% | 103% | 120% | 96% | 126% |
| 20240808 | 2,016 | 2,131 | 2,016 | 2,106 | 524,300 | 79 | 104% | 104% | 75% | ▲ | 101% | 99% | 116% | 100% | 130% |
| 20240809 | 2,093 | 2,148 | 2,055 | 2,106 | 551,400 | 0 | 100% | 101% | 105% | -- | 98% | 102% | 115% | 100% | 130% |
| 20240813 | 2,106 | 2,110 | 2,025 | 2,057 | 894,900 | -49 | 98% | 98% | 162% | ▼ | 98% | 105% | 116% | 97% | 127% |
| 20240814 | 2,087 | 2,102 | 1,998 | 2,035 | 678,400 | -22 | 99% | 98% | 76% | ▼▼ | 101% | 107% | 118% | 96% | 125% |
| 20240815 | 2,047 | 2,073 | 2,028 | 2,072 | 397,900 | 37 | 102% | 101% | 59% | ▲ | 101% | 110% | 119% | 98% | 124% |
| 20240816 | 2,049 | 2,077 | 2,015 | 2,068 | 451,200 | -4 | 100% | 101% | 113% | ▼ | 102% | 107% | 115% | 98% | 123% |
| 20240819 | 2,111 | 2,163 | 2,102 | 2,149 | 533,300 | 81 | 104% | 102% | 118% | ▲ | 104% | 112% | 116% | 100% | 128% |
| 20240820 | 2,112 | 2,207 | 2,106 | 2,196 | 589,400 | 47 | 102% | 104% | 111% | ▲▲ | 99% | 110% | 111% | 100% | 130% |
| 20240821 | 2,207 | 2,224 | 2,163 | 2,192 | 394,000 | -4 | 100% | 99% | 67% | ▼ | 102% | 109% | 110% | 100% | 130% |
| 20240822 | 2,225 | 2,267 | 2,221 | 2,262 | 428,900 | 70 | 103% | 102% | 109% | ▲ | 100% | 107% | 109% | 100% | 134% |
| 20240823 | 2,244 | 2,289 | 2,241 | 2,252 | 453,300 | -10 | 100% | 100% | 106% | ▼ | 101% | 102% | 104% | 100% | 134% |
| 20240826 | 2,343 | 2,409 | 2,332 | 2,361 | 914,600 | 109 | 105% | 101% | 202% | ▲ | 101% | 99% | 102% | 100% | 135% |
| 20240827 | 2,393 | 2,487 | 2,388 | 2,425 | 873,100 | 64 | 103% | 101% | 95% | ▲▲ | 101% | 100% | 104% | 100% | 126% |
| 20240828 | 2,365 | 2,419 | 2,351 | 2,386 | 462,000 | -39 | 98% | 101% | 53% | ▼ | 101% | 100% | 104% | 98% | 123% |
| 20240829 | 2,365 | 2,404 | 2,341 | 2,397 | 635,600 | 11 | 100% | 101% | 138% | ▲ | 99% | 100% | 107% | 99% | 124% |
| 20240830 | 2,382 | 2,391 | 2,310 | 2,364 | 762,900 | -33 | 99% | 99% | 120% | ▼ | 99% | 102% | 109% | 97% | 122% |
| 20240902 | 2,337 | 2,337 | 2,291 | 2,309 | 334,600 | -55 | 98% | 99% | 44% | ▼▼ | 103% | 104% | 110% | 95% | 119% |
| 20240903 | 2,300 | 2,358 | 2,293 | 2,358 | 255,900 | 49 | 102% | 103% | 76% | ▲ | 100% | 102% | 108% | 97% | 116% |
| 20240904 | 2,357 | 2,424 | 2,351 | 2,360 | 405,200 | 2 | 100% | 100% | 158% | ▲▲ | 100% | 101% | 107% | 97% | 116% |
| 20240905 | 2,382 | 2,482 | 2,369 | 2,380 | 643,000 | 20 | 101% | 100% | 159% | ▲▲▲ | 99% | 101% | 105% | 98% | 117% |
| 20240906 | 2,407 | 2,446 | 2,358 | 2,374 | 328,400 | -6 | 100% | 99% | 51% | ▼ | 100% | 102% | 107% | 98% | 117% |
| 20240909 | 2,376 | 2,410 | 2,340 | 2,386 | 532,800 | 12 | 101% | 100% | 162% | ▲ | 101% | 102% | 107% | 98% | 117% |
| 20240910 | 2,390 | 2,411 | 2,364 | 2,411 | 257,000 | 25 | 101% | 101% | 48% | ▲▲ | 98% | 102% | 106% | 99% | 118% |
| 20240911 | 2,404 | 2,416 | 2,327 | 2,348 | 464,000 | -63 | 97% | 98% | 181% | ▼ | 103% | 102% | 109% | 97% | 114% |
| 20240912 | 2,365 | 2,448 | 2,343 | 2,433 | 564,100 | 85 | 104% | 103% | 122% | ▲ | 98% | 99% | 104% | 100% | 118% |
| 20240913 | 2,463 | 2,493 | 2,404 | 2,404 | 532,800 | -29 | 99% | 98% | 94% | ▼ | 100% | 100% | 107% | 99% | 112% |
| 20240917 | 2,430 | 2,460 | 2,414 | 2,442 | 403,200 | 38 | 102% | 100% | 76% | ▲ | 99% | 100% | 129% | 100% | 111% |
| 20240918 | 2,442 | 2,472 | 2,404 | 2,413 | 252,900 | -29 | 99% | 99% | 63% | ▼ | 100% | 102% | 131% | 99% | 110% |
| 20240919 | 2,407 | 2,455 | 2,374 | 2,415 | 562,200 | 2 | 100% | 100% | 222% | ▲ | 101% | 102% | 133% | 99% | 107% |
| 20240920 | 2,412 | 2,434 | 2,342 | 2,434 | 504,100 | 19 | 101% | 101% | 90% | ▲▲ | 99% | 105% | 133% | 100% | 108% |
| 20240924 | 2,420 | 2,424 | 2,383 | 2,391 | 392,600 | -43 | 98% | 99% | 78% | ▼ | 101% | 105% | 134% | 98% | 104% |
| 20240925 | 2,406 | 2,444 | 2,397 | 2,432 | 347,100 | 41 | 102% | 101% | 88% | ▲ | 103% | 103% | 135% | 100% | 105% |
| 20240926 | 2,393 | 2,475 | 2,387 | 2,457 | 705,600 | 25 | 101% | 103% | 203% | ▲▲ | 99% | 101% | 134% | 100% | 106% |
| 20240927 | 2,407 | 2,443 | 2,355 | 2,391 | 880,900 | -66 | 97% | 99% | 125% | ▼ | 98% | 95% | 124% | 97% | 104% |
| 20240930 | 2,591 | 2,605 | 2,488 | 2,538 | 934,000 | 147 | 106% | 98% | 106% | ▲ | 99% | 99% | 129% | 100% | 110% |
| 20241001 | 2,488 | 2,499 | 2,452 | 2,459 | 588,900 | -79 | 97% | 99% | 63% | ▼ | 98% | 102% | 132% | 97% | 106% |
| 20241002 | 2,446 | 2,465 | 2,380 | 2,387 | 491,800 | -72 | 97% | 98% | 84% | ▼▼ | 102% | 107% | 135% | 94% | 102% |
| 20241003 | 2,379 | 2,431 | 2,371 | 2,420 | 460,700 | 33 | 101% | 102% | 94% | ▲ | 102% | 105% | 133% | 95% | 103% |
| 20241004 | 2,422 | 2,489 | 2,415 | 2,462 | 322,300 | 42 | 102% | 102% | 70% | ▲▲ | 101% | 106% | 130% | 97% | 105% |
| 20241007 | 2,434 | 2,471 | 2,406 | 2,447 | 265,100 | -15 | 99% | 101% | 82% | ▼ | 100% | 105% | 0% | 96% | 104% |
| 20241008 | 2,485 | 2,526 | 2,452 | 2,493 | 523,500 | 46 | 102% | 100% | 197% | ▲ | 102% | 121% | 0% | 98% | 106% |
| 20241009 | 2,500 | 2,566 | 2,494 | 2,555 | 486,900 | 62 | 102% | 102% | 93% | ▲▲ | 99% | 124% | 0% | 100% | 109% |
| 20241010 | 2,529 | 2,536 | 2,498 | 2,506 | 439,900 | -49 | 98% | 99% | 90% | ▼ | 101% | 124% | 0% | 98% | 107% |
| 20241011 | 2,537 | 2,592 | 2,528 | 2,572 | 517,300 | 66 | 103% | 101% | 118% | ▲ | 101% | 125% | 0% | 100% | 108% |
| 20241015 | 2,581 | 2,628 | 2,548 | 2,598 | 988,300 | 26 | 101% | 101% | 191% | ▲▲ | 101% | 107% | 0% | 100% | 109% |
| 20241016 | 3,000 | 3,070 | 2,929 | 3,020 | 2,412,700 | 422 | 116% | 101% | 244% | ▲▲▲ | 102% | 103% | 0% | 100% | 127% |
| 20241017 | 3,090 | 3,185 | 3,040 | 3,145 | 1,269,700 | 125 | 104% | 102% | 53% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 132% |
| 20241018 | 3,105 | 3,195 | 3,075 | 3,145 | 541,400 | 0 | 100% | 101% | 43% | -- | 100% | 0% | 0% | 100% | 132% |
| 20241021 | 3,215 | 3,245 | 3,180 | 3,220 | 449,000 | 75 | 102% | 100% | 83% | ▲ | 99% | 0% | 0% | 100% | 135% |
| 20241022 | 3,210 | 3,240 | 3,155 | 3,170 | 385,000 | -50 | 98% | 99% | 86% | ▼ | % | % | % | 98% | 133% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 297,000 | 245,000 | 12,000 | 104,700 | 285,000 | 140,300 |
| 2024-10-11 | 62,900 | 260,900 | 22,500 | 117,800 | 40,400 | 143,100 |
| 2024-10-04 | 43,500 | 243,100 | 9,600 | 138,900 | 33,900 | 104,200 |
| 2024-09-27 | 41,900 | 331,300 | 10,200 | 180,700 | 31,700 | 150,600 |
| 2024-09-20 | 35,800 | 379,600 | 5,600 | 202,800 | 30,200 | 176,800 |
| 2024-09-13 | 71,900 | 425,000 | 6,400 | 216,300 | 65,500 | 208,700 |
| 2024-09-06 | 63,800 | 420,600 | 6,300 | 224,000 | 57,500 | 196,600 |
| 2024-08-30 | 67,800 | 468,000 | 6,100 | 241,200 | 61,700 | 226,800 |
| 2024-08-23 | 50,400 | 517,100 | 7,200 | 249,900 | 43,200 | 267,200 |
| 2024-08-16 | 28,800 | 439,000 | 8,600 | 263,000 | 20,200 | 176,000 |
| 2024-08-09 | 42,700 | 798,600 | 8,000 | 528,300 | 34,700 | 270,300 |
| 2024-08-02 | 42,300 | 1,311,000 | 8,900 | 834,700 | 33,400 | 476,300 |
| 2024-07-26 | 14,500 | 1,606,700 | 7,900 | 1,074,000 | 6,600 | 532,700 |
| 2024-07-19 | 64,900 | 1,538,400 | 7,900 | 989,000 | 57,000 | 549,400 |
| 2024-07-12 | 15,700 | 1,456,900 | 7,000 | 891,400 | 8,700 | 565,500 |
| 2024-07-05 | 14,100 | 1,380,600 | 7,300 | 791,900 | 6,800 | 588,700 |
| 2024-06-28 | 10,000 | 1,154,600 | 7,400 | 690,000 | 2,600 | 464,600 |
| 2024-06-21 | 10,200 | 1,166,400 | 7,600 | 688,000 | 2,600 | 478,400 |
| 2024-06-14 | 13,100 | 1,148,300 | 7,600 | 656,100 | 5,500 | 492,200 |
| 2024-06-07 | 15,300 | 1,106,900 | 7,500 | 636,000 | 7,800 | 470,900 |
| 2024-05-31 | 16,800 | 1,122,800 | 7,900 | 633,000 | 8,900 | 489,800 |
| 2024-05-24 | 10,000 | 1,144,000 | 5,400 | 645,100 | 4,600 | 498,900 |
| 2024-05-17 | 13,300 | 1,170,600 | 5,600 | 655,700 | 7,700 | 514,900 |
| 2024-05-10 | 42,400 | 1,206,500 | 17,200 | 663,700 | 25,200 | 542,800 |
| 2024-05-02 | 39,900 | 1,209,800 | 6,200 | 639,700 | 33,700 | 570,100 |
| 2024-04-26 | 27,000 | 1,232,800 | 7,100 | 670,200 | 19,900 | 562,600 |
| 2024-04-19 | 36,200 | 1,216,500 | 7,100 | 646,800 | 29,100 | 569,700 |
| 2024-04-12 | 83,600 | 989,000 | 12,300 | 415,800 | 71,300 | 573,200 |
| 2024-04-05 | 17,800 | 271,600 | 8,300 | 124,900 | 9,500 | 146,700 |
| 2024-03-29 | 24,500 | 295,400 | 8,300 | 144,000 | 16,200 | 151,400 |
| 2024-03-22 | 29,500 | 261,600 | 8,600 | 144,200 | 20,900 | 117,400 |
| 2024-03-15 | 30,400 | 299,100 | 8,700 | 156,400 | 21,700 | 142,700 |
| 2024-03-08 | 31,800 | 350,200 | 8,100 | 162,700 | 23,700 | 187,500 |
| 2024-03-01 | 29,100 | 399,400 | 14,900 | 169,600 | 14,200 | 229,800 |
| 2024-02-22 | 82,700 | 442,300 | 64,100 | 187,100 | 18,600 | 255,200 |
| 2024-02-16 | 57,200 | 462,500 | 36,000 | 209,900 | 21,200 | 252,600 |
| 2024-02-09 | 49,400 | 472,500 | 28,400 | 209,600 | 21,000 | 262,900 |
| 2024-02-02 | 41,600 | 519,700 | 20,200 | 216,300 | 21,400 | 303,400 |
| 2024-01-26 | 46,200 | 528,700 | 17,700 | 228,300 | 28,500 | 300,400 |
| 2024-01-19 | 58,300 | 570,700 | 16,800 | 224,800 | 41,500 | 345,900 |
| 2024-01-12 | 59,600 | 578,300 | 18,200 | 226,500 | 41,400 | 351,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-18 | GOLDMAN SACHS INTERNATIONAL | 445,255 | 0.48% | ▼ | -107,500 | 3,105 | 3,195 | 3,075 | 3,145 | 541,400 |
| 2024-10-16 | GOLDMAN SACHS INTERNATIONAL | 552,755 | 0.59% | ▼ | -147,900 | 3,000 | 3,070 | 2,929 | 3,020 | 2,412,700 |
| 2024-10-11 | GOLDMAN SACHS INTERNATIONAL | 700,655 | 0.75% | ▼ | -137,600 | 2,537 | 2,592 | 2,528 | 2,572 | 517,300 |
| 2024-10-10 | GOLDMAN SACHS INTERNATIONAL | 838,255 | 0.90% | ▲ | 22,700 | 2,529 | 2,536 | 2,498 | 2,506 | 439,900 |
| 2024-10-09 | GOLDMAN SACHS INTERNATIONAL | 815,555 | 0.88% | ▼ | -36,900 | 2,500 | 2,566 | 2,494 | 2,555 | 486,900 |
| 2024-10-08 | GOLDMAN SACHS INTERNATIONAL | 852,455 | 0.92% | ▲ | 59,900 | 2,485 | 2,526 | 2,452 | 2,493 | 523,500 |
| 2024-09-24 | GOLDMAN SACHS INTERNATIONAL | 792,555 | 0.85% | ▲ | 116,416 | 2,420 | 2,424 | 2,383 | 2,391 | 392,600 |
| 2024-09-19 | モルガン・スタンレーMUFG証券株式会社 | 402,044 | 0.43% | ▼ | -62,481 | 2,407 | 2,455 | 2,374 | 2,415 | 562,200 |
| 2024-09-17 | GOLDMAN SACHS INTERNATIONAL | 676,139 | 0.73% | ▲ | 94,000 | 2,430 | 2,460 | 2,414 | 2,442 | 403,200 |
| 2024-09-12 | GOLDMAN SACHS INTERNATIONAL | 582,139 | 0.62% | ▲ | 106,500 | 2,365 | 2,448 | 2,343 | 2,433 | 564,100 |
| 2024-09-09 | GOLDMAN SACHS INTERNATIONAL | 475,639 | 0.51% | ▲ | 2,376 | 2,410 | 2,340 | 2,386 | 532,800 | |
| 2024-09-09 | モルガン・スタンレーMUFG証券株式会社 | 464,525 | 0.50% | ▲ | 6,313 | 2,376 | 2,410 | 2,340 | 2,386 | 532,800 |
| 2024-09-02 | モルガン・スタンレーMUFG証券株式会社 | 458,212 | 0.49% | ▼ | -48,371 | 2,337 | 2,337 | 2,291 | 2,309 | 334,600 |
| 2024-08-26 | モルガン・スタンレーMUFG証券株式会社 | 506,583 | 0.54% | ▲ | 2,343 | 2,409 | 2,332 | 2,361 | 914,600 | |
| 2024-08-05 | モルガン・スタンレーMUFG証券株式会社 | 436,812 | 0.47% | ▼ | -42,800 | 2,000 | 2,081 | 1,910 | 1,939 | 2,029,500 |
| 2024-08-02 | モルガン・スタンレーMUFG証券株式会社 | 479,612 | 0.51% | ▲ | 2,064 | 2,110 | 1,987 | 2,019 | 1,291,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:00 | パルグループＨＤ | 2025年2月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241015 | 15:00 | パルグループＨＤ | 2025年2月期中間期連結業績予想と実績との差異および通期連結業績予想の修正に関するお知らせ |
| 20240902 | 13:00 | パルグループＨＤ | 株主優待の一部変更に関するお知らせ |
| 20240814 | 12:00 | パルグループＨＤ | 2025年2月期第1四半期報告書の提出完了に関するお知らせ |
| 20240730 | 12:00 | パルグループＨＤ | 2025年2月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240722 | 12:00 | パルグループＨＤ | （開示事項の経過）2025年2月期第1四半期決算発表日に関するお知らせ |
| 20240716 | 17:50 | パルグループＨＤ | 2025年2月期第1四半期報告書の提出期限延長申請に係る承認のお知らせ |
| 20240712 | 10:30 | パルグループＨＤ | 2025年２月期第１四半期報告書の提出期限延長に関する承認申請書提出のお知らせ |
| 20240701 | 18:30 | パルグループＨＤ | 2025年2月期第一四半期の決算発表の延期に関するお知らせ |
| 20240628 | 16:00 | パルグループＨＤ | サーバートラブルの発生に関するお知らせ |
| 20240416 | 13:00 | パルグループＨＤ | 剰余金の配当に関するお知らせ |
| 20240409 | 15:00 | パルグループＨＤ | 2024年2月期 決算短信〔日本基準〕（連結） |
| 20240110 | 15:00 | パルグループＨＤ | 2024年2月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240110 | 15:00 | パルグループＨＤ | 配当予想の修正に関するお知らせ |
| 20240110 | 15:00 | パルグループＨＤ | 代表取締役の異動に関するお知らせ |
| 20240110 | 15:00 | パルグループＨＤ | 当社および子会社の役員の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UHJQ | 350 | 2024-10-07 10:16 | （株）パルグループホールディングス | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100TKH6 | 350 | 2024-06-07 10:07 | （株）パルグループホールディングス | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100T0FV | 350 | 2024-03-07 15:18 | 株式会社パルグループホールディングス | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100SR4R | 350 | 2024-02-07 15:11 | 株式会社パルグループホールディングス | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2726 | 1 | 株式会社パルグループホールディングス | 2024-10-23 07:26:36 |
| 2726 | 2 | 第52回定時株主総会招集ご通知に際してのその他の電子提供措置事項(交付書面省略事項) | 2024-06-21 12:47:27 |
| 2726 | 2 | 第52回定時株主総会招集ご通知 | 2024-06-21 12:47:26 |
| 2726 | 2 | 株主優待 | 会社情報 | 株式会社パルグループホールディングス | 2024-06-21 12:30:41 |
| 2726 | 2 | IR情報|株式会社パルグループホールディングス | 2024-06-15 12:20:01 |
| 2726 | 3 | 持分法適用関連会社の異動（連結子会社化）に関するお知らせ | 2024-10-15 16:33:33 |
| 2726 | 3 | 2025年2月期中間期連結業績予想と実績との差異および通期連結業績予想の修正に関するお知らせ | 2024-10-15 16:33:30 |
| 2726 | 3 | 株主優待の一部変更に関するお知らせ | 2024-09-02 20:32:13 |
| 2726 | 3 | 2025年2月期第1四半期報告書の提出完了に関するお知らせ | 2024-08-20 18:37:53 |
| 2726 | 3 | （開示事項の経過）2025年2月期第1四半期決算発表日に関するお知らせ | 2024-07-22 18:30:34 |