| 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 | 144 | 145 | 137 | 139 | 373,800 | -8 | 95% | 97% | 121% | ▼▼ | 101% | 106% | 96% | 91% | 101% |
| 20240726 | 141 | 143 | 141 | 142 | 118,100 | 3 | 102% | 101% | 32% | ▲ | 96% | 96% | 94% | 93% | 103% |
| 20240729 | 145 | 145 | 135 | 139 | 301,000 | -3 | 98% | 96% | 255% | ▼ | 99% | 96% | 103% | 91% | 101% |
| 20240730 | 139 | 139 | 135 | 138 | 118,900 | -1 | 99% | 99% | 40% | ▼▼ | 108% | 63% | 104% | 90% | 100% |
| 20240731 | 138 | 149 | 136 | 149 | 312,900 | 11 | 108% | 108% | 263% | ▲ | 97% | 62% | 99% | 97% | 108% |
| 20240801 | 144 | 146 | 136 | 139 | 207,300 | -10 | 93% | 97% | 66% | ▼ | 99% | 67% | 107% | 91% | 101% |
| 20240802 | 134 | 137 | 129 | 133 | 422,500 | -6 | 96% | 99% | 204% | ▼▼ | 81% | 92% | 132% | 87% | 100% |
| 20240805 | 108 | 114 | 83 | 87 | 2,585,900 | -46 | 65% | 81% | 612% | ▼▼▼ | 85% | 109% | 149% | 57% | 100% |
| 20240806 | 96 | 109 | 76 | 82 | 2,809,800 | -5 | 94% | 85% | 109% | ▼▼▼▼ | 106% | 129% | 170% | 54% | 100% |
| 20240807 | 84 | 94 | 84 | 89 | 1,121,900 | 7 | 109% | 106% | 40% | ▲ | 100% | 127% | 159% | 58% | 109% |
| 20240808 | 90 | 94 | 87 | 90 | 540,400 | 1 | 101% | 100% | 48% | ▲▲ | 108% | 127% | 155% | 59% | 110% |
| 20240809 | 92 | 99 | 92 | 99 | 571,000 | 9 | 110% | 108% | 106% | ▲▲▲ | 106% | 120% | 144% | 65% | 121% |
| 20240813 | 99 | 108 | 99 | 105 | 444,500 | 6 | 106% | 106% | 78% | ▲▲▲▲ | 104% | 126% | 134% | 69% | 128% |
| 20240814 | 104 | 108 | 100 | 108 | 423,000 | 3 | 103% | 104% | 95% | ▲▲▲▲▲ | 110% | 128% | 129% | 71% | 132% |
| 20240815 | 104 | 122 | 102 | 114 | 509,100 | 6 | 106% | 110% | 120% | ▲▲▲▲▲▲ | 101% | 117% | 116% | 75% | 139% |
| 20240816 | 116 | 125 | 115 | 117 | 422,100 | 3 | 103% | 101% | 83% | ▲▲▲▲▲▲▲ | 102% | 116% | 113% | 78% | 143% |
| 20240819 | 117 | 121 | 114 | 119 | 392,300 | 2 | 102% | 102% | 93% | ▲▲▲▲▲▲▲▲ | 106% | 106% | 106% | 79% | 145% |
| 20240820 | 124 | 135 | 123 | 131 | 1,362,200 | 12 | 110% | 106% | 347% | ▲▲▲▲▲▲▲▲▲ | 103% | 111% | 102% | 87% | 160% |
| 20240821 | 129 | 137 | 126 | 133 | 605,100 | 2 | 102% | 103% | 44% | ▲▲▲▲▲▲▲▲▲▲ | 102% | 108% | 95% | 89% | 162% |
| 20240822 | 133 | 137 | 130 | 136 | 345,100 | 3 | 102% | 102% | 57% | ▲▲▲▲▲▲▲▲▲▲▲ | 97% | 103% | 94% | 91% | 166% |
| 20240823 | 135 | 136 | 127 | 131 | 440,700 | -5 | 96% | 97% | 128% | ▼ | 96% | 100% | 92% | 88% | 160% |
| 20240826 | 134 | 135 | 128 | 129 | 169,300 | -2 | 98% | 96% | 38% | ▼▼ | 102% | 96% | 88% | 87% | 157% |
| 20240827 | 140 | 152 | 136 | 143 | 2,010,500 | 14 | 111% | 102% | 1188% | ▲ | 99% | 92% | 87% | 96% | 174% |
| 20240828 | 141 | 143 | 138 | 139 | 319,300 | -4 | 97% | 99% | 16% | ▼ | 95% | 94% | 87% | 93% | 170% |
| 20240829 | 141 | 141 | 133 | 134 | 304,000 | -5 | 96% | 95% | 95% | ▼▼ | 100% | 99% | 92% | 94% | 163% |
| 20240830 | 134 | 135 | 129 | 134 | 232,100 | 0 | 100% | 100% | 76% | -- | 96% | 93% | 90% | 94% | 163% |
| 20240902 | 136 | 136 | 130 | 130 | 102,800 | -4 | 97% | 96% | 44% | ▼ | 100% | 98% | 95% | 91% | 159% |
| 20240903 | 130 | 132 | 128 | 130 | 178,800 | 0 | 100% | 100% | 174% | -- | 106% | 98% | 99% | 91% | 159% |
| 20240904 | 124 | 135 | 124 | 132 | 274,300 | 2 | 102% | 106% | 153% | ▲ | 95% | 91% | 92% | 92% | 148% |
| 20240905 | 133 | 135 | 125 | 127 | 351,900 | -5 | 96% | 95% | 128% | ▼ | 98% | 92% | 95% | 89% | 141% |
| 20240906 | 130 | 132 | 124 | 127 | 259,900 | 0 | 100% | 98% | 74% | -- | 97% | 98% | 98% | 89% | 128% |
| 20240909 | 125 | 125 | 117 | 121 | 298,400 | -6 | 95% | 97% | 115% | ▼ | 99% | 101% | 101% | 85% | 115% |
| 20240910 | 122 | 124 | 121 | 121 | 49,600 | 0 | 100% | 99% | 17% | -- | 94% | 100% | 102% | 85% | 112% |
| 20240911 | 121 | 121 | 110 | 114 | 298,400 | -7 | 94% | 94% | 602% | ▼ | 103% | 105% | 107% | 80% | 100% |
| 20240912 | 115 | 122 | 115 | 119 | 135,500 | 5 | 104% | 103% | 45% | ▲ | 103% | 102% | 103% | 83% | 104% |
| 20240913 | 119 | 123 | 118 | 123 | 184,200 | 4 | 103% | 103% | 136% | ▲▲ | 99% | 98% | 95% | 86% | 108% |
| 20240917 | 122 | 122 | 117 | 121 | 181,900 | -2 | 98% | 99% | 99% | ▼ | 98% | 98% | 93% | 85% | 106% |
| 20240918 | 121 | 122 | 118 | 119 | 71,100 | -2 | 98% | 98% | 39% | ▼▼ | 101% | 100% | 93% | 83% | 104% |
| 20240919 | 120 | 122 | 119 | 121 | 96,100 | 2 | 102% | 101% | 135% | ▲ | 98% | 100% | 91% | 85% | 106% |
| 20240920 | 122 | 122 | 117 | 120 | 145,300 | -1 | 99% | 98% | 151% | ▼ | 98% | 101% | 92% | 84% | 105% |
| 20240924 | 121 | 121 | 119 | 119 | 83,300 | -1 | 99% | 98% | 57% | ▼▼ | 99% | 103% | 93% | 83% | 104% |
| 20240925 | 119 | 121 | 117 | 118 | 137,000 | -1 | 99% | 99% | 164% | ▼▼▼ | 102% | 104% | 92% | 83% | 104% |
| 20240926 | 118 | 121 | 118 | 120 | 103,300 | 2 | 102% | 102% | 75% | ▲ | 102% | 97% | 91% | 86% | 105% |
| 20240927 | 120 | 124 | 120 | 122 | 76,400 | 2 | 102% | 102% | 74% | ▲▲ | 98% | 93% | 90% | 91% | 107% |
| 20240930 | 120 | 120 | 116 | 118 | 153,200 | -4 | 97% | 98% | 201% | ▼ | 97% | 87% | 85% | 88% | 104% |
| 20241001 | 127 | 127 | 119 | 123 | 327,000 | 5 | 104% | 97% | 213% | ▲ | 94% | 89% | 88% | 93% | 108% |
| 20241002 | 123 | 123 | 116 | 116 | 178,600 | -7 | 94% | 94% | 55% | ▼ | 95% | 94% | 92% | 88% | 102% |
| 20241003 | 118 | 119 | 108 | 112 | 309,200 | -4 | 97% | 95% | 173% | ▼▼ | 102% | 103% | 100% | 85% | 100% |
| 20241004 | 108 | 112 | 108 | 110 | 125,200 | -2 | 98% | 102% | 40% | ▼▼▼ | 98% | 97% | 95% | 87% | 100% |
| 20241007 | 112 | 112 | 109 | 110 | 41,900 | 0 | 100% | 98% | 33% | -- | 96% | 97% | 0% | 87% | 100% |
| 20241008 | 112 | 112 | 108 | 108 | 39,300 | -2 | 98% | 96% | 94% | ▼ | 102% | 99% | 0% | 88% | 100% |
| 20241009 | 109 | 112 | 109 | 111 | 51,800 | 3 | 103% | 102% | 132% | ▲ | 97% | 95% | 0% | 90% | 103% |
| 20241010 | 110 | 110 | 107 | 107 | 87,900 | -4 | 96% | 97% | 170% | ▼ | 102% | 98% | 0% | 87% | 100% |
| 20241011 | 107 | 110 | 105 | 109 | 136,800 | 2 | 102% | 102% | 156% | ▲ | 100% | 100% | 0% | 89% | 102% |
| 20241015 | 108 | 110 | 107 | 108 | 30,200 | -1 | 99% | 100% | 22% | ▼ | 97% | 100% | 0% | 88% | 101% |
| 20241016 | 108 | 109 | 102 | 105 | 98,400 | -3 | 97% | 97% | 326% | ▼▼ | 100% | 103% | 0% | 85% | 100% |
| 20241017 | 103 | 104 | 95 | 103 | 520,000 | -2 | 98% | 100% | 528% | ▼▼▼ | 103% | 0% | 0% | 84% | 100% |
| 20241018 | 102 | 115 | 101 | 105 | 431,500 | 2 | 102% | 103% | 83% | ▲ | 104% | 0% | 0% | 85% | 102% |
| 20241021 | 104 | 113 | 103 | 108 | 159,100 | 3 | 103% | 104% | 37% | ▲▲ | 97% | 0% | 0% | 88% | 105% |
| 20241022 | 109 | 109 | 105 | 106 | 101,200 | -2 | 98% | 97% | 64% | ▼ | % | % | % | 86% | 103% |
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 | 1,872,300 | 0 | 487,000 | 0 | 1,385,300 |
| 2024-10-11 | 0 | 1,830,000 | 0 | 446,500 | 0 | 1,383,500 |
| 2024-10-04 | 0 | 1,834,200 | 0 | 448,700 | 0 | 1,385,500 |
| 2024-09-27 | 0 | 1,738,000 | 0 | 434,900 | 0 | 1,303,100 |
| 2024-09-20 | 0 | 1,630,900 | 0 | 435,500 | 0 | 1,195,400 |
| 2024-09-13 | 0 | 1,555,100 | 0 | 436,100 | 0 | 1,119,000 |
| 2024-09-06 | 0 | 1,478,300 | 0 | 455,000 | 0 | 1,023,300 |
| 2024-08-30 | 0 | 1,549,200 | 0 | 521,300 | 0 | 1,027,900 |
| 2024-08-23 | 0 | 1,464,200 | 0 | 420,800 | 0 | 1,043,400 |
| 2024-08-16 | 0 | 1,488,800 | 0 | 468,000 | 0 | 1,020,800 |
| 2024-08-09 | 0 | 1,508,800 | 0 | 455,600 | 0 | 1,053,200 |
| 2024-08-02 | 0 | 2,341,700 | 0 | 596,600 | 0 | 1,745,100 |
| 2024-07-26 | 0 | 2,313,900 | 0 | 605,200 | 0 | 1,708,700 |
| 2024-07-19 | 0 | 2,159,900 | 0 | 527,700 | 0 | 1,632,200 |
| 2024-07-12 | 0 | 2,133,100 | 0 | 515,300 | 0 | 1,617,800 |
| 2024-07-05 | 0 | 2,134,400 | 0 | 509,500 | 0 | 1,624,900 |
| 2024-06-28 | 0 | 2,205,200 | 0 | 512,600 | 0 | 1,692,600 |
| 2024-06-21 | 0 | 2,191,200 | 0 | 525,700 | 0 | 1,665,500 |
| 2024-06-14 | 0 | 2,246,300 | 0 | 511,000 | 0 | 1,735,300 |
| 2024-06-07 | 0 | 2,300,400 | 0 | 481,000 | 0 | 1,819,400 |
| 2024-05-31 | 0 | 2,628,800 | 0 | 477,200 | 0 | 2,151,600 |
| 2024-05-24 | 0 | 2,607,700 | 0 | 466,700 | 0 | 2,141,000 |
| 2024-05-17 | 0 | 2,616,700 | 0 | 463,500 | 0 | 2,153,200 |
| 2024-05-10 | 0 | 2,607,200 | 0 | 441,200 | 0 | 2,166,000 |
| 2024-05-02 | 0 | 2,600,100 | 0 | 427,000 | 0 | 2,173,100 |
| 2024-04-26 | 0 | 2,590,800 | 0 | 416,700 | 0 | 2,174,100 |
| 2024-04-19 | 0 | 2,626,300 | 0 | 415,400 | 0 | 2,210,900 |
| 2024-04-12 | 0 | 2,530,600 | 0 | 402,000 | 0 | 2,128,600 |
| 2024-04-05 | 0 | 2,361,400 | 0 | 399,300 | 0 | 1,962,100 |
| 2024-03-29 | 0 | 2,118,100 | 0 | 499,700 | 0 | 1,618,400 |
| 2024-03-22 | 0 | 2,074,300 | 0 | 480,000 | 0 | 1,594,300 |
| 2024-03-15 | 0 | 1,981,600 | 0 | 476,000 | 0 | 1,505,600 |
| 2024-03-08 | 0 | 1,682,600 | 0 | 471,800 | 0 | 1,210,800 |
| 2024-03-01 | 0 | 1,758,600 | 0 | 544,700 | 0 | 1,213,900 |
| 2024-02-22 | 0 | 1,689,400 | 0 | 537,000 | 0 | 1,152,400 |
| 2024-02-16 | 0 | 1,667,700 | 0 | 528,800 | 0 | 1,138,900 |
| 2024-02-09 | 0 | 1,720,900 | 0 | 529,900 | 0 | 1,191,000 |
| 2024-02-02 | 0 | 1,705,700 | 0 | 519,600 | 0 | 1,186,100 |
| 2024-01-26 | 0 | 1,649,100 | 0 | 515,400 | 0 | 1,133,700 |
| 2024-01-19 | 0 | 1,650,200 | 0 | 522,300 | 0 | 1,127,900 |
| 2024-01-12 | 0 | 1,523,900 | 0 | 498,300 | 0 | 1,025,600 |
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 | モルガン・スタンレーMUFG証券株式会社 | 286,600 | 0.47% | ▼ | -20,000 | 102 | 115 | 101 | 105 | 431,500 |
| 2024-10-17 | モルガン・スタンレーMUFG証券株式会社 | 306,600 | 0.50% | ▼ | -67,900 | 103 | 104 | 95 | 103 | 520,000 |
| 2024-10-03 | モルガン・スタンレーMUFG証券株式会社 | 374,500 | 0.62% | ▲ | 53,100 | 118 | 119 | 108 | 112 | 309,200 |
| 2024-10-01 | GOLDMAN SACHS INTERNATIONAL | 351,600 | 0.58% | ▼ | 127 | 127 | 119 | 123 | 327,000 | |
| 2024-08-26 | モルガン・スタンレーMUFG証券株式会社 | 321,400 | 0.53% | ▲ | 134 | 135 | 128 | 129 | 169,300 | |
| 2024-08-23 | GOLDMAN SACHS INTERNATIONAL | 424,100 | 0.70% | ▲ | 12,500 | 135 | 136 | 127 | 131 | 440,700 |
| 2024-08-21 | GOLDMAN SACHS INTERNATIONAL | 411,600 | 0.68% | ▼ | -4,800 | 129 | 137 | 126 | 133 | 605,100 |
| 2024-07-25 | GOLDMAN SACHS INTERNATIONAL | 416,400 | 0.70% | ▲ | 55,500 | 144 | 145 | 137 | 139 | 373,800 |
| 2024-07-24 | GOLDMAN SACHS INTERNATIONAL | 360,900 | 0.61% | ▲ | 8,800 | 151 | 154 | 145 | 147 | 308,500 |
| 2024-07-09 | GOLDMAN SACHS INTERNATIONAL | 352,100 | 0.59% | ▼ | -3,100 | 139 | 142 | 139 | 142 | 40,800 |
| 2024-07-08 | GOLDMAN SACHS INTERNATIONAL | 355,200 | 0.60% | ▲ | 10,000 | 140 | 142 | 138 | 139 | 71,200 |
| 2024-07-03 | GOLDMAN SACHS INTERNATIONAL | 345,200 | 0.58% | ▼ | -24,800 | 144 | 147 | 142 | 146 | 189,200 |
| 2024-07-01 | GOLDMAN SACHS INTERNATIONAL | 370,000 | 0.63% | ▲ | 73,200 | 151 | 151 | 144 | 146 | 232,300 |
| 2024-05-22 | GOLDMAN SACHS INTERNATIONAL | 296,800 | 0.50% | ▲ | 9,200 | 141 | 142 | 141 | 142 | 41,000 |
| 2024-05-20 | GOLDMAN SACHS INTERNATIONAL | 287,600 | 0.48% | ▼ | 4,300 | 144 | 146 | 142 | 143 | 141,900 |
| 2024-05-17 | GOLDMAN SACHS INTERNATIONAL | 283,300 | 0.50% | ▲ | 141 | 145 | 140 | 145 | 127,600 |
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 |
|---|---|---|---|---|---|
| S100U5Z7 | 360 | 2024-08-06 13:14 | パス株式会社 | 株式会社サスティナ | 訂正報告書（大量保有報告書・変更報告書） |
| S100U4XN | 350 | 2024-08-01 10:31 | パス株式会社 | 株式会社サスティナ | 変更報告書 |
| S100U4O4 | 350 | 2024-07-31 14:32 | パス株式会社 | 株式会社サスティナ | 変更報告書 |
| S100T7PD | 350 | 2024-04-03 15:27 | パス株式会社 | 株式会社サスティナ | 変更報告書 |
| S100T3MD | 360 | 2024-03-22 13:11 | パス株式会社 | 株式会社サスティナ | 訂正報告書（大量保有報告書・変更報告書） |
| S100T3M8 | 360 | 2024-03-22 13:05 | パス株式会社 | 株式会社サスティナ | 訂正報告書（大量保有報告書・変更報告書） |
| S100T2NC | 350 | 2024-03-18 14:20 | パス株式会社 | 株式会社サスティナ | 変更報告書 |
| S100T2G6 | 360 | 2024-03-15 14:55 | パス株式会社 | 株式会社サスティナ | 訂正報告書（大量保有報告書・変更報告書） |
| S100T2AI | 360 | 2024-03-15 10:33 | パス株式会社 | 株式会社サスティナ | 訂正報告書（大量保有報告書・変更報告書） |
| S100T1ZI | 350 | 2024-03-14 17:10 | パス株式会社 | 株式会社サスティナ | 変更報告書 |
| S100T24K | 350 | 2024-03-14 16:30 | パス株式会社 | 日本ライフケアサイエンス株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3840 | 1 | パス株式会社｜PATH Corporation | 2024-10-22 21:20:32 |
| 3840 | 2 | 免責事項｜パス株式会社｜PATH Corporation | 2024-06-14 11:48:04 |
| 3840 | 2 | 株式情報｜パス株式会社｜PATH Corporation | 2024-06-14 11:48:03 |
| 3840 | 2 | プレスリリース｜パス株式会社｜PATH Corporation | 2024-06-14 11:48:02 |
| 3840 | 2 | IRメルマガ｜パス株式会社｜PATH Corporation | 2024-06-14 11:48:01 |
| 3840 | 2 | IRライブラリー｜パス株式会社｜PATH Corporation | 2024-06-14 11:48:00 |
| 3840 | 2 | IRニュース｜パス株式会社｜PATH Corporation | 2024-06-14 11:47:59 |
| 3840 | 2 | IR情報｜パス株式会社｜PATH Corporation | 2024-06-14 11:47:58 |