| 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 | 1,218 | 1,220 | 1,192 | 1,202 | 4,700 | -16 | 99% | 99% | 84% | ▼ | 102% | 107% | 113% | 93% | 106% |
| 20240925 | 1,202 | 1,231 | 1,200 | 1,229 | 7,900 | 27 | 102% | 102% | 168% | ▲ | 101% | 104% | 110% | 95% | 108% |
| 20240926 | 1,231 | 1,248 | 1,206 | 1,243 | 5,600 | 14 | 101% | 101% | 71% | ▲▲ | 100% | 102% | 109% | 97% | 110% |
| 20240927 | 1,249 | 1,260 | 1,228 | 1,246 | 5,300 | 3 | 100% | 100% | 95% | ▲▲▲ | 101% | 105% | 112% | 97% | 110% |
| 20240930 | 1,216 | 1,246 | 1,216 | 1,234 | 4,600 | -12 | 99% | 101% | 87% | ▼ | 103% | 102% | 109% | 96% | 109% |
| 20241001 | 1,243 | 1,302 | 1,243 | 1,282 | 15,700 | 48 | 104% | 103% | 341% | ▲ | 99% | 98% | 105% | 100% | 113% |
| 20241002 | 1,281 | 1,297 | 1,259 | 1,272 | 9,700 | -10 | 99% | 99% | 62% | ▼ | 99% | 97% | 104% | 99% | 112% |
| 20241003 | 1,292 | 1,292 | 1,251 | 1,273 | 3,700 | 1 | 100% | 99% | 38% | ▲ | 99% | 98% | 104% | 99% | 112% |
| 20241004 | 1,272 | 1,295 | 1,261 | 1,263 | 6,900 | -10 | 99% | 99% | 186% | ▼ | 98% | 97% | 99% | 99% | 111% |
| 20241007 | 1,282 | 1,282 | 1,250 | 1,251 | 4,200 | -12 | 99% | 98% | 61% | ▼▼ | 101% | 103% | 102% | 98% | 110% |
| 20241008 | 1,245 | 1,262 | 1,242 | 1,259 | 3,000 | 8 | 101% | 101% | 71% | ▲ | 98% | 107% | 98% | 98% | 111% |
| 20241009 | 1,275 | 1,275 | 1,240 | 1,249 | 3,900 | -10 | 99% | 98% | 130% | ▼ | 99% | 108% | 100% | 97% | 110% |
| 20241010 | 1,259 | 1,276 | 1,241 | 1,243 | 3,700 | -6 | 100% | 99% | 95% | ▼▼ | 97% | 106% | 99% | 97% | 110% |
| 20241011 | 1,271 | 1,271 | 1,218 | 1,231 | 19,100 | -12 | 99% | 97% | 516% | ▼▼▼ | 100% | 105% | 100% | 96% | 107% |
| 20241015 | 1,278 | 1,300 | 1,259 | 1,282 | 49,300 | 51 | 104% | 100% | 258% | ▲ | 107% | 104% | 101% | 100% | 111% |
| 20241016 | 1,270 | 1,359 | 1,255 | 1,359 | 43,600 | 77 | 106% | 107% | 88% | ▲▲ | 94% | 93% | 93% | 100% | 117% |
| 20241017 | 1,375 | 1,375 | 1,286 | 1,289 | 27,300 | -70 | 95% | 94% | 63% | ▼ | 103% | 98% | 98% | 95% | 109% |
| 20241018 | 1,300 | 1,358 | 1,300 | 1,345 | 17,300 | 56 | 104% | 103% | 63% | ▲ | 97% | 92% | 94% | 99% | 112% |
| 20241021 | 1,357 | 1,375 | 1,314 | 1,317 | 12,300 | -28 | 98% | 97% | 71% | ▼ | 96% | 94% | 97% | 97% | 110% |
| 20241022 | 1,323 | 1,323 | 1,266 | 1,275 | 14,800 | -42 | 97% | 96% | 120% | ▼▼ | 100% | 99% | 101% | 94% | 106% |
| 20241023 | 1,266 | 1,272 | 1,256 | 1,269 | 13,700 | -6 | 100% | 100% | 93% | ▼▼▼ | 99% | 99% | 102% | 93% | 103% |
| 20241024 | 1,256 | 1,261 | 1,234 | 1,243 | 7,500 | -26 | 98% | 99% | 55% | ▼▼▼▼ | 99% | 101% | 104% | 91% | 101% |
| 20241025 | 1,236 | 1,245 | 1,217 | 1,226 | 12,600 | -17 | 99% | 99% | 168% | ▼▼▼▼▼ | 103% | 103% | 107% | 90% | 100% |
| 20241028 | 1,210 | 1,247 | 1,210 | 1,247 | 11,200 | 21 | 102% | 103% | 89% | ▲ | 100% | 100% | 104% | 92% | 102% |
| 20241029 | 1,245 | 1,251 | 1,234 | 1,249 | 11,800 | 2 | 100% | 100% | 105% | ▲▲ | 99% | 100% | 104% | 92% | 102% |
| 20241030 | 1,254 | 1,261 | 1,245 | 1,246 | 5,100 | -3 | 100% | 99% | 43% | ▼ | 100% | 101% | 106% | 92% | 102% |
| 20241031 | 1,248 | 1,265 | 1,238 | 1,247 | 6,000 | 1 | 100% | 100% | 118% | ▲ | 100% | 102% | 109% | 92% | 102% |
| 20241101 | 1,235 | 1,251 | 1,231 | 1,231 | 26,300 | -16 | 99% | 100% | 438% | ▼ | 101% | 102% | 109% | 91% | 100% |
| 20241105 | 1,235 | 1,250 | 1,235 | 1,250 | 12,000 | 19 | 102% | 101% | 46% | ▲ | 99% | 102% | 109% | 92% | 102% |
| 20241106 | 1,253 | 1,270 | 1,235 | 1,238 | 8,700 | -12 | 99% | 99% | 73% | ▼ | 100% | 102% | 109% | 91% | 101% |
| 20241107 | 1,249 | 1,256 | 1,241 | 1,255 | 5,900 | 17 | 101% | 100% | 68% | ▲ | 100% | 100% | 109% | 92% | 102% |
| 20241108 | 1,250 | 1,260 | 1,250 | 1,255 | 21,500 | 0 | 100% | 100% | 364% | -- | 98% | 99% | 107% | 92% | 102% |
| 20241111 | 1,268 | 1,268 | 1,237 | 1,237 | 11,000 | -18 | 99% | 98% | 51% | ▼ | 103% | 100% | 110% | 91% | 101% |
| 20241112 | 1,238 | 1,278 | 1,238 | 1,278 | 23,100 | 41 | 103% | 103% | 210% | ▲ | 98% | 100% | 107% | 94% | 104% |
| 20241113 | 1,275 | 1,275 | 1,253 | 1,253 | 8,400 | -25 | 98% | 98% | 36% | ▼ | 100% | 102% | 109% | 92% | 102% |
| 20241114 | 1,250 | 1,254 | 1,242 | 1,249 | 6,200 | -4 | 100% | 100% | 74% | ▼▼ | 98% | 102% | 108% | 93% | 102% |
| 20241115 | 1,255 | 1,257 | 1,212 | 1,232 | 11,100 | -17 | 99% | 98% | 179% | ▼▼▼ | 101% | 106% | 111% | 92% | 100% |
| 20241118 | 1,223 | 1,243 | 1,216 | 1,235 | 2,000 | 3 | 100% | 101% | 18% | ▲ | 103% | 104% | 110% | 94% | 101% |
| 20241119 | 1,237 | 1,287 | 1,221 | 1,279 | 13,000 | 44 | 104% | 103% | 650% | ▲▲ | 99% | 101% | 105% | 100% | 104% |
| 20241120 | 1,277 | 1,288 | 1,270 | 1,270 | 3,900 | -9 | 99% | 99% | 30% | ▼ | 102% | 103% | 112% | 99% | 104% |
| 20241121 | 1,264 | 1,283 | 1,264 | 1,283 | 2,800 | 13 | 101% | 102% | 72% | ▲ | 101% | 103% | 111% | 100% | 105% |
| 20241122 | 1,283 | 1,297 | 1,256 | 1,291 | 2,500 | 8 | 101% | 101% | 89% | ▲▲ | 99% | 105% | 111% | 100% | 105% |
| 20241125 | 1,290 | 1,298 | 1,271 | 1,282 | 8,000 | -9 | 99% | 99% | 320% | ▼ | 101% | 105% | 111% | 99% | 104% |
| 20241126 | 1,282 | 1,291 | 1,275 | 1,291 | 3,500 | 9 | 101% | 101% | 44% | ▲ | 101% | 106% | 111% | 100% | 105% |
| 20241127 | 1,285 | 1,315 | 1,280 | 1,302 | 5,600 | 11 | 101% | 101% | 160% | ▲▲ | 102% | 104% | 110% | 100% | 106% |
| 20241128 | 1,302 | 1,345 | 1,295 | 1,326 | 5,700 | 24 | 102% | 102% | 102% | ▲▲▲ | 102% | 101% | 108% | 100% | 108% |
| 20241129 | 1,326 | 1,355 | 1,300 | 1,350 | 8,900 | 24 | 102% | 102% | 156% | ▲▲▲▲ | 99% | 99% | 105% | 100% | 110% |
| 20241202 | 1,358 | 1,359 | 1,345 | 1,345 | 4,800 | -5 | 100% | 99% | 54% | ▼ | 101% | 100% | 106% | 100% | 109% |
| 20241203 | 1,345 | 1,360 | 1,343 | 1,360 | 13,000 | 15 | 101% | 101% | 271% | ▲ | 98% | 99% | 105% | 100% | 110% |
| 20241204 | 1,360 | 1,360 | 1,330 | 1,331 | 2,100 | -29 | 98% | 98% | 16% | ▼ | 101% | 100% | 107% | 98% | 108% |
| 20241205 | 1,334 | 1,354 | 1,327 | 1,345 | 2,300 | 14 | 101% | 101% | 110% | ▲ | 99% | 98% | 106% | 99% | 109% |
| 20241206 | 1,350 | 1,352 | 1,338 | 1,338 | 800 | -7 | 99% | 99% | 35% | ▼ | 101% | 100% | 0% | 98% | 109% |
| 20241209 | 1,332 | 1,349 | 1,328 | 1,345 | 2,400 | 7 | 101% | 101% | 300% | ▲ | 100% | 100% | 0% | 99% | 109% |
| 20241210 | 1,337 | 1,348 | 1,335 | 1,339 | 2,100 | -6 | 100% | 100% | 88% | ▼ | 99% | 99% | 0% | 98% | 109% |
| 20241211 | 1,343 | 1,343 | 1,325 | 1,327 | 2,100 | -12 | 99% | 99% | 100% | ▼▼ | 99% | 106% | 0% | 98% | 108% |
| 20241212 | 1,338 | 1,339 | 1,277 | 1,321 | 13,800 | -6 | 100% | 99% | 657% | ▼▼▼ | 102% | 109% | 0% | 97% | 107% |
| 20241213 | 1,307 | 1,339 | 1,307 | 1,328 | 5,600 | 7 | 101% | 102% | 41% | ▲ | 100% | 106% | 0% | 98% | 108% |
| 20241216 | 1,341 | 1,341 | 1,328 | 1,336 | 2,400 | 8 | 101% | 100% | 43% | ▲▲ | 100% | 107% | 0% | 98% | 105% |
| 20241217 | 1,336 | 1,336 | 1,326 | 1,332 | 3,800 | -4 | 100% | 100% | 158% | ▼ | 107% | 0% | 0% | 98% | 105% |
| 20241218 | 1,321 | 1,418 | 1,300 | 1,416 | 48,100 | 84 | 106% | 107% | 1266% | ▲ | 105% | 0% | 0% | 100% | 110% |
| 20241219 | 1,356 | 1,420 | 1,354 | 1,419 | 32,000 | 3 | 100% | 105% | 67% | ▲▲ | 100% | 0% | 0% | 100% | 111% |
| 20241220 | 1,430 | 1,430 | 1,382 | 1,428 | 28,300 | 9 | 101% | 100% | 88% | ▲▲▲ | % | % | % | 100% | 111% |
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 | 0 | 218,400 | 0 | 176,200 | 0 | 42,200 |
| 2024-12-06 | 0 | 219,600 | 0 | 175,500 | 0 | 44,100 |
| 2024-11-29 | 0 | 215,300 | 0 | 169,100 | 0 | 46,200 |
| 2024-11-22 | 0 | 216,400 | 0 | 165,300 | 0 | 51,100 |
| 2024-11-15 | 0 | 214,600 | 0 | 165,500 | 0 | 49,100 |
| 2024-11-08 | 0 | 205,900 | 0 | 163,700 | 0 | 42,200 |
| 2024-11-01 | 0 | 201,000 | 0 | 158,000 | 0 | 43,000 |
| 2024-10-25 | 0 | 175,400 | 0 | 132,700 | 0 | 42,700 |
| 2024-10-18 | 0 | 168,300 | 0 | 127,100 | 0 | 41,200 |
| 2024-10-11 | 0 | 158,100 | 0 | 116,600 | 0 | 41,500 |
| 2024-10-04 | 0 | 158,800 | 0 | 118,800 | 0 | 40,000 |
| 2024-09-27 | 0 | 162,900 | 0 | 120,700 | 0 | 42,200 |
| 2024-09-20 | 0 | 163,800 | 0 | 119,100 | 0 | 44,700 |
| 2024-09-13 | 0 | 160,500 | 0 | 117,300 | 0 | 43,200 |
| 2024-09-06 | 0 | 159,200 | 0 | 118,200 | 0 | 41,000 |
| 2024-08-30 | 0 | 176,500 | 0 | 121,300 | 0 | 55,200 |
| 2024-08-23 | 0 | 163,900 | 0 | 117,200 | 0 | 46,700 |
| 2024-08-16 | 0 | 157,100 | 0 | 116,300 | 0 | 40,800 |
| 2024-08-09 | 0 | 160,600 | 0 | 118,600 | 0 | 42,000 |
| 2024-08-02 | 0 | 199,600 | 0 | 151,600 | 0 | 48,000 |
| 2024-07-26 | 0 | 215,100 | 0 | 151,700 | 0 | 63,400 |
| 2024-07-19 | 0 | 231,500 | 0 | 148,100 | 0 | 83,400 |
| 2024-07-12 | 0 | 239,300 | 0 | 161,900 | 0 | 77,400 |
| 2024-07-05 | 0 | 216,100 | 0 | 146,900 | 0 | 69,200 |
| 2024-06-28 | 0 | 162,900 | 0 | 116,400 | 0 | 46,500 |
| 2024-06-21 | 0 | 152,900 | 0 | 110,800 | 0 | 42,100 |
| 2024-06-14 | 100 | 145,200 | 100 | 105,700 | 0 | 39,500 |
| 2024-06-07 | 0 | 160,100 | 0 | 118,700 | 0 | 41,400 |
| 2024-05-31 | 0 | 146,600 | 0 | 104,700 | 0 | 41,900 |
| 2024-05-24 | 0 | 150,000 | 0 | 105,600 | 0 | 44,400 |
| 2024-05-17 | 0 | 139,200 | 0 | 100,400 | 0 | 38,800 |
| 2024-05-10 | 0 | 132,600 | 0 | 100,500 | 0 | 32,100 |
| 2024-05-02 | 0 | 135,700 | 0 | 103,800 | 0 | 31,900 |
| 2024-04-26 | 0 | 139,400 | 0 | 103,500 | 0 | 35,900 |
| 2024-04-19 | 0 | 139,500 | 0 | 98,300 | 0 | 41,200 |
| 2024-04-12 | 0 | 129,200 | 0 | 92,200 | 0 | 37,000 |
| 2024-04-05 | 0 | 128,800 | 0 | 96,800 | 0 | 32,000 |
| 2024-03-29 | 0 | 128,300 | 0 | 96,200 | 0 | 32,100 |
| 2024-03-22 | 0 | 123,300 | 0 | 97,300 | 0 | 26,000 |
| 2024-03-15 | 0 | 135,200 | 0 | 109,700 | 0 | 25,500 |
| 2024-03-08 | 0 | 134,700 | 0 | 107,200 | 0 | 27,500 |
| 2024-03-01 | 0 | 123,500 | 0 | 99,300 | 0 | 24,200 |
| 2024-02-22 | 0 | 129,700 | 0 | 99,900 | 0 | 29,800 |
| 2024-02-16 | 0 | 128,400 | 0 | 99,000 | 0 | 29,400 |
| 2024-02-09 | 0 | 138,900 | 0 | 102,100 | 0 | 36,800 |
| 2024-02-02 | 0 | 136,400 | 0 | 104,000 | 0 | 32,400 |
| 2024-01-26 | 0 | 130,800 | 0 | 103,500 | 0 | 27,300 |
| 2024-01-19 | 0 | 134,600 | 0 | 102,300 | 0 | 32,300 |
| 2024-01-12 | 0 | 155,500 | 0 | 106,200 | 0 | 49,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-17 | MERRILL LYNCH INTERNATIONAL | 23,900 | 0.44% | ▼ | -3,300 | 1,535 | 1,558 | 1,465 | 1,491 | 153,800 |
| 2024-07-17 | UBS AG | 26,500 | 0.49% | ▼ | -1,900 | 1,535 | 1,558 | 1,465 | 1,491 | 153,800 |
| 2024-07-16 | MERRILL LYNCH INTERNATIONAL | 27,200 | 0.50% | ▲ | 1,593 | 1,630 | 1,539 | 1,615 | 108,600 | |
| 2024-07-16 | UBS AG | 28,400 | 0.52% | ▲ | 1,593 | 1,630 | 1,539 | 1,615 | 108,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241125 | 15:00 | ＰＣＮＥＴ | 2025年５月期 第１四半期決算 質疑応答集 |
| 20241028 | 15:00 | ＰＣＮＥＴ | 当社取締役会の実効性の分析・評価の結果について |
| 20241015 | 15:00 | ＰＣＮＥＴ | 2025年５月期 第１四半期決算短信〔日本基準〕(連結) |
| 20241015 | 15:00 | ＰＣＮＥＴ | 2025年５月期 第１四半期決算説明資料 |
| 20240904 | 15:00 | ＰＣＮＥＴ | 第36回定時株主総会 質疑応答要旨 |
| 20240829 | 15:00 | ＰＣＮＥＴ | 役員体制に関するお知らせ |
| 20240729 | 16:00 | ＰＣＮＥＴ | 2024年５月期 アナリスト向け決算説明資料 |
| 20240716 | 15:00 | ＰＣＮＥＴ | 2024年５月期 決算短信〔日本基準〕(連結) |
| 20240716 | 15:00 | ＰＣＮＥＴ | 2024年年５月期 決算説明資料 |
| 20240716 | 15:00 | ＰＣＮＥＴ | 剰余金の配当に関するお知らせ |
| 20240716 | 15:00 | ＰＣＮＥＴ | 役員選任に関するお知らせ |
| 20240716 | 15:00 | ＰＣＮＥＴ | 監査役の辞任および監査役選任に関するお知らせ |
| 20240415 | 15:00 | ＰＣＮＥＴ | 2024年５月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240415 | 15:00 | ＰＣＮＥＴ | 2024年５月期 第３四半期決算説明資料 |
| 20240129 | 16:00 | ＰＣＮＥＴ | 2024年５月期 第２四半期アナリスト向け決算説明会資料 |
| 20240115 | 15:00 | ＰＣＮＥＴ | 2024年５月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240115 | 15:00 | ＰＣＮＥＴ | 2024年５月期 第２四半期決算説明資料 |
| 20240115 | 15:00 | ＰＣＮＥＴ | 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 |
|---|---|---|---|---|---|
| S100U9DQ | 350 | 2024-09-06 17:01 | 株式会社パシフィックネット | シンプレクス・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） |