| 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 | 1,351 | 1,390 | 1,351 | 1,366 | 17,300 | -2 | 100% | 101% | 110% | ▼▼ | 102% | 101% | 89% | 85% | 100% |
| 20240726 | 1,373 | 1,407 | 1,368 | 1,399 | 7,200 | 33 | 102% | 102% | 42% | ▲ | 97% | 92% | 86% | 87% | 103% |
| 20240729 | 1,429 | 1,429 | 1,372 | 1,382 | 8,200 | -17 | 99% | 97% | 114% | ▼ | 100% | 90% | 93% | 86% | 101% |
| 20240730 | 1,382 | 1,393 | 1,361 | 1,380 | 8,800 | -2 | 100% | 100% | 107% | ▼▼ | 100% | 77% | 93% | 85% | 101% |
| 20240731 | 1,387 | 1,391 | 1,366 | 1,383 | 3,900 | 3 | 100% | 100% | 44% | ▲ | 96% | 82% | 93% | 86% | 101% |
| 20240801 | 1,375 | 1,375 | 1,300 | 1,317 | 30,800 | -66 | 95% | 96% | 790% | ▼ | 98% | 92% | 102% | 82% | 100% |
| 20240802 | 1,257 | 1,283 | 1,202 | 1,237 | 24,800 | -80 | 94% | 98% | 81% | ▼▼ | 88% | 101% | 112% | 77% | 100% |
| 20240805 | 1,147 | 1,177 | 1,000 | 1,009 | 79,000 | -228 | 82% | 88% | 319% | ▼▼▼ | 101% | 116% | 123% | 62% | 100% |
| 20240806 | 1,050 | 1,117 | 1,050 | 1,065 | 54,400 | 56 | 106% | 101% | 69% | ▲ | 108% | 117% | 124% | 66% | 106% |
| 20240807 | 1,035 | 1,160 | 1,027 | 1,121 | 15,600 | 56 | 105% | 108% | 29% | ▲▲ | 105% | 111% | 117% | 69% | 111% |
| 20240808 | 1,104 | 1,188 | 1,104 | 1,157 | 6,500 | 36 | 103% | 105% | 42% | ▲▲▲ | 98% | 105% | 110% | 72% | 115% |
| 20240809 | 1,169 | 1,186 | 1,140 | 1,149 | 9,700 | -8 | 99% | 98% | 149% | ▼ | 104% | 105% | 110% | 71% | 114% |
| 20240813 | 1,170 | 1,215 | 1,170 | 1,215 | 8,600 | 66 | 106% | 104% | 89% | ▲ | 99% | 100% | 107% | 75% | 120% |
| 20240814 | 1,208 | 1,215 | 1,182 | 1,201 | 5,200 | -14 | 99% | 99% | 60% | ▼ | 101% | 100% | 106% | 81% | 119% |
| 20240815 | 1,212 | 1,229 | 1,200 | 1,222 | 7,600 | 21 | 102% | 101% | 146% | ▲ | 101% | 101% | 106% | 86% | 121% |
| 20240816 | 1,210 | 1,241 | 1,201 | 1,228 | 10,500 | 6 | 100% | 101% | 138% | ▲▲ | 98% | 101% | 106% | 87% | 122% |
| 20240819 | 1,205 | 1,225 | 1,121 | 1,180 | 13,900 | -48 | 96% | 98% | 132% | ▼ | 101% | 104% | 108% | 84% | 117% |
| 20240820 | 1,186 | 1,211 | 1,186 | 1,202 | 3,000 | 22 | 102% | 101% | 22% | ▲ | 101% | 107% | 101% | 86% | 119% |
| 20240821 | 1,200 | 1,218 | 1,200 | 1,214 | 3,000 | 12 | 101% | 101% | 100% | ▲▲ | 100% | 105% | 100% | 87% | 120% |
| 20240822 | 1,220 | 1,231 | 1,204 | 1,220 | 3,700 | 6 | 100% | 100% | 123% | ▲▲▲ | 100% | 105% | 100% | 87% | 121% |
| 20240823 | 1,220 | 1,225 | 1,209 | 1,218 | 2,700 | -2 | 100% | 100% | 73% | ▼ | 100% | 105% | 100% | 87% | 121% |
| 20240826 | 1,223 | 1,233 | 1,207 | 1,228 | 17,900 | 10 | 101% | 100% | 663% | ▲ | 104% | 105% | 100% | 89% | 122% |
| 20240827 | 1,230 | 1,309 | 1,206 | 1,283 | 50,100 | 55 | 104% | 104% | 280% | ▲▲ | 98% | 98% | 96% | 93% | 127% |
| 20240828 | 1,299 | 1,300 | 1,264 | 1,276 | 12,400 | -7 | 99% | 98% | 25% | ▼ | 101% | 101% | 99% | 92% | 126% |
| 20240829 | 1,260 | 1,279 | 1,246 | 1,270 | 5,700 | -6 | 100% | 101% | 46% | ▼▼ | 101% | 95% | 98% | 96% | 126% |
| 20240830 | 1,276 | 1,289 | 1,262 | 1,287 | 4,500 | 17 | 101% | 101% | 79% | ▲ | 98% | 94% | 99% | 100% | 128% |
| 20240902 | 1,297 | 1,297 | 1,232 | 1,269 | 5,700 | -18 | 99% | 98% | 127% | ▼ | 100% | 95% | 101% | 99% | 126% |
| 20240903 | 1,273 | 1,300 | 1,265 | 1,278 | 6,100 | 9 | 101% | 100% | 107% | ▲ | 97% | 97% | 104% | 99% | 120% |
| 20240904 | 1,235 | 1,249 | 1,186 | 1,200 | 18,800 | -78 | 94% | 97% | 308% | ▼ | 103% | 101% | 109% | 93% | 107% |
| 20240905 | 1,177 | 1,250 | 1,168 | 1,214 | 10,400 | 14 | 101% | 103% | 55% | ▲ | 102% | 97% | 108% | 94% | 106% |
| 20240906 | 1,187 | 1,229 | 1,184 | 1,205 | 3,700 | -9 | 99% | 102% | 36% | ▼ | 103% | 99% | 110% | 94% | 105% |
| 20240909 | 1,161 | 1,199 | 1,157 | 1,199 | 25,200 | -6 | 100% | 103% | 681% | ▼▼ | 99% | 97% | 106% | 93% | 102% |
| 20240910 | 1,207 | 1,207 | 1,170 | 1,191 | 3,300 | -8 | 99% | 99% | 13% | ▼▼▼ | 95% | 99% | 108% | 93% | 101% |
| 20240911 | 1,191 | 1,196 | 1,124 | 1,135 | 9,500 | -56 | 95% | 95% | 288% | ▼▼▼▼ | 100% | 106% | 112% | 88% | 100% |
| 20240912 | 1,146 | 1,167 | 1,138 | 1,149 | 7,900 | 14 | 101% | 100% | 83% | ▲ | 100% | 106% | 111% | 89% | 101% |
| 20240913 | 1,150 | 1,155 | 1,144 | 1,150 | 4,400 | 1 | 100% | 100% | 56% | ▲▲ | 100% | 104% | 110% | 89% | 101% |
| 20240917 | 1,166 | 1,180 | 1,152 | 1,166 | 6,300 | 16 | 101% | 100% | 143% | ▲▲▲ | 100% | 104% | 115% | 91% | 103% |
| 20240918 | 1,184 | 1,189 | 1,170 | 1,180 | 9,800 | 14 | 101% | 100% | 156% | ▲▲▲▲ | 101% | 104% | 114% | 92% | 104% |
| 20240919 | 1,195 | 1,215 | 1,177 | 1,212 | 11,100 | 32 | 103% | 101% | 113% | ▲▲▲▲▲ | 99% | 101% | 110% | 94% | 107% |
| 20240920 | 1,230 | 1,230 | 1,193 | 1,218 | 5,600 | 6 | 100% | 99% | 50% | ▲▲▲▲▲▲ | 99% | 102% | 112% | 95% | 107% |
| 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% | 0% | 98% | 110% |
| 20241008 | 1,245 | 1,262 | 1,242 | 1,259 | 3,000 | 8 | 101% | 101% | 71% | ▲ | 98% | 107% | 0% | 98% | 111% |
| 20241009 | 1,275 | 1,275 | 1,240 | 1,249 | 3,900 | -10 | 99% | 98% | 130% | ▼ | 99% | 108% | 0% | 97% | 110% |
| 20241010 | 1,259 | 1,276 | 1,241 | 1,243 | 3,700 | -6 | 100% | 99% | 95% | ▼▼ | 97% | 106% | 0% | 97% | 110% |
| 20241011 | 1,271 | 1,271 | 1,218 | 1,231 | 19,100 | -12 | 99% | 97% | 516% | ▼▼▼ | 100% | 105% | 0% | 96% | 107% |
| 20241015 | 1,278 | 1,300 | 1,259 | 1,282 | 49,300 | 51 | 104% | 100% | 258% | ▲ | 107% | 104% | 0% | 100% | 111% |
| 20241016 | 1,270 | 1,359 | 1,255 | 1,359 | 43,600 | 77 | 106% | 107% | 88% | ▲▲ | 94% | 93% | 0% | 100% | 117% |
| 20241017 | 1,375 | 1,375 | 1,286 | 1,289 | 27,300 | -70 | 95% | 94% | 63% | ▼ | 103% | 0% | 0% | 95% | 109% |
| 20241018 | 1,300 | 1,358 | 1,300 | 1,345 | 17,300 | 56 | 104% | 103% | 63% | ▲ | 97% | 0% | 0% | 99% | 112% |
| 20241021 | 1,357 | 1,375 | 1,314 | 1,317 | 12,300 | -28 | 98% | 97% | 71% | ▼ | 96% | 0% | 0% | 97% | 110% |
| 20241022 | 1,323 | 1,323 | 1,266 | 1,275 | 14,800 | -42 | 97% | 96% | 120% | ▼▼ | % | % | % | 94% | 106% |
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 | 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 |
|---|---|---|---|
| 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） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3021 | 1 | パシフィックネットは法人のPCレンタル～運用保守～データ消去等で法人のIT戦略をトータルアシストします | 2024-10-23 08:20:26 |
| 3021 | 2 | 「第2回バックオフィスDXPO 福岡’24」に出展いたします | トピックス | お知らせ | IR・PR情報 | 株式会社パシフィックネット（東証スタンダード上場） | 2024-10-04 22:30:11 |
| 3021 | 2 | 「ITトレンドEXPO2024 Summer」に出展いたします | トピックス | お知らせ | IR・PR情報 | 株式会社パシフィックネット（東証スタンダード上場） | 2024-09-12 17:29:44 |
| 3021 | 2 | 「Japan DX Week 名古屋」に出展いたします | トピックス | お知らせ | IR・PR情報 | 株式会社パシフィックネット（東証スタンダード上場） | 2024-07-03 01:29:24 |
| 3021 | 2 | M＆Aクラウドに弊社の記事が掲載されました | トピックス | お知らせ | IR・PR情報 | 株式会社パシフィックネット（東証スタンダード上場） | 2024-06-21 12:36:31 |
| 3021 | 2 | 2024年5月期 機関投資家・アナリスト向け決算説明会を実施いたします | トピックス | お知らせ | IR・PR情報 | 株式会社パシフィックネット（東証スタンダード上場） | 2024-06-21 12:36:30 |
| 3021 | 2 | 株式の状況 | IR・PR情報 | 株式会社パシフィックネット（東証スタンダード上場） | 2024-06-19 02:23:08 |
| 3021 | 2 | ご留意事項 | IR・PR情報 | 株式会社パシフィックネット（東証スタンダード上場） | 2024-06-19 02:23:07 |
| 3021 | 2 | 個人投資家向け説明会 | IR・PR情報 | 株式会社パシフィックネット（東証スタンダード上場） | 2024-06-19 02:23:05 |
| 3021 | 2 | 個人投資家の皆様へ | IR・PR情報 | 株式会社パシフィックネット（東証スタンダード上場） | 2024-06-19 02:23:04 |