| 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 | 3,710 | 3,730 | 3,710 | 3,710 | 300 | 35 | 101% | 100% | 300% | ▲ | 96% | 96% | 101% | 99% | 105% |
| 20240726 | 3,820 | 3,890 | 3,675 | 3,675 | 2,000 | -35 | 99% | 96% | 667% | ▼ | 100% | 86% | 103% | 98% | 104% |
| 20240730 | 3,725 | 3,725 | 3,725 | 3,725 | 100 | 50 | 101% | 100% | 5% | ▲ | 100% | 89% | 103% | 100% | 105% |
| 20240801 | 3,750 | 3,750 | 3,750 | 3,750 | 200 | 25 | 101% | 100% | 200% | ▲ | 100% | 91% | 109% | 100% | 105% |
| 20240802 | 3,665 | 3,665 | 3,665 | 3,665 | 100 | -85 | 98% | 100% | 50% | ▼ | 90% | 102% | 120% | 98% | 102% |
| 20240805 | 3,410 | 3,410 | 3,070 | 3,070 | 1,600 | -595 | 84% | 90% | 1600% | ▼ | 103% | 114% | 131% | 82% | 100% |
| 20240806 | 3,130 | 3,220 | 3,070 | 3,220 | 600 | 150 | 105% | 103% | 38% | ▲ | 101% | 108% | 123% | 86% | 105% |
| 20240807 | 3,320 | 3,340 | 3,320 | 3,340 | 300 | 120 | 104% | 101% | 50% | ▲▲ | 99% | 110% | 125% | 89% | 109% |
| 20240808 | 3,270 | 3,270 | 3,235 | 3,245 | 800 | -95 | 97% | 99% | 267% | ▼ | 105% | 110% | 125% | 87% | 106% |
| 20240809 | 3,290 | 3,465 | 3,290 | 3,465 | 700 | 220 | 107% | 105% | 88% | ▲ | 102% | 105% | 117% | 92% | 113% |
| 20240813 | 3,500 | 3,580 | 3,500 | 3,580 | 300 | 115 | 103% | 102% | 43% | ▲ | 100% | 107% | 114% | 95% | 117% |
| 20240819 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 20 | 101% | 100% | 67% | ▲▲ | 101% | 108% | 120% | 96% | 117% |
| 20240821 | 3,575 | 3,610 | 3,575 | 3,610 | 200 | 10 | 100% | 101% | 100% | ▲▲▲ | 100% | 106% | 118% | 96% | 118% |
| 20240826 | 3,630 | 3,630 | 3,630 | 3,630 | 200 | 20 | 101% | 100% | 100% | ▲▲▲▲ | 100% | 104% | 118% | 97% | 118% |
| 20240827 | 3,665 | 3,665 | 3,665 | 3,665 | 100 | 35 | 101% | 100% | 50% | ▲▲▲▲▲ | 105% | 104% | 118% | 98% | 119% |
| 20240828 | 3,660 | 3,920 | 3,640 | 3,850 | 1,000 | 185 | 105% | 105% | 1000% | ▲▲▲▲▲▲ | 100% | 99% | 112% | 100% | 125% |
| 20240829 | 3,850 | 3,850 | 3,850 | 3,850 | 200 | 0 | 100% | 100% | 20% | -- | 101% | 101% | 114% | 100% | 125% |
| 20240830 | 3,780 | 3,810 | 3,780 | 3,810 | 200 | -40 | 99% | 101% | 100% | ▼ | 100% | 101% | 113% | 99% | 124% |
| 20240902 | 3,810 | 3,810 | 3,800 | 3,800 | 1,200 | -10 | 100% | 100% | 600% | ▼▼ | 100% | 105% | 114% | 99% | 124% |
| 20240904 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 0 | 100% | 100% | 8% | -- | 102% | 113% | 119% | 99% | 124% |
| 20240909 | 3,635 | 3,785 | 3,635 | 3,720 | 1,000 | -80 | 98% | 102% | 1000% | ▼ | 100% | 109% | 111% | 97% | 121% |
| 20240910 | 3,820 | 3,820 | 3,820 | 3,820 | 500 | 100 | 103% | 100% | 50% | ▲ | 100% | 112% | 110% | 99% | 124% |
| 20240911 | 3,850 | 3,855 | 3,820 | 3,850 | 1,500 | 30 | 101% | 100% | 300% | ▲▲ | 105% | 113% | 111% | 100% | 125% |
| 20240912 | 3,795 | 4,000 | 3,725 | 4,000 | 2,100 | 150 | 104% | 105% | 140% | ▲▲▲ | 100% | 105% | 101% | 100% | 130% |
| 20240913 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 100 | 103% | 100% | 5% | ▲▲▲▲ | 104% | 108% | 106% | 100% | 134% |
| 20240917 | 4,000 | 4,150 | 4,000 | 4,150 | 1,100 | 50 | 101% | 104% | 1100% | ▲▲▲▲▲ | 103% | 103% | 0% | 100% | 129% |
| 20240918 | 4,175 | 4,300 | 4,175 | 4,300 | 1,400 | 150 | 104% | 103% | 127% | ▲▲▲▲▲▲ | 98% | 100% | 0% | 100% | 133% |
| 20240919 | 4,300 | 4,300 | 4,230 | 4,230 | 400 | -70 | 98% | 98% | 29% | ▼ | 102% | 101% | 0% | 98% | 130% |
| 20240920 | 4,230 | 4,300 | 4,230 | 4,300 | 800 | 70 | 102% | 102% | 200% | ▲ | 100% | 98% | 0% | 100% | 124% |
| 20240924 | 4,300 | 4,305 | 4,300 | 4,305 | 1,700 | 5 | 100% | 100% | 213% | ▲▲ | 100% | 98% | 0% | 100% | 120% |
| 20240926 | 4,320 | 4,320 | 4,320 | 4,320 | 200 | 15 | 100% | 100% | 12% | ▲▲▲ | 100% | 99% | 0% | 100% | 120% |
| 20240927 | 4,255 | 4,255 | 4,255 | 4,255 | 2,300 | -65 | 98% | 100% | 1150% | ▼ | 106% | 106% | 0% | 98% | 118% |
| 20240930 | 4,000 | 4,220 | 4,000 | 4,220 | 200 | -35 | 99% | 106% | 9% | ▼▼ | 98% | 0% | 0% | 98% | 116% |
| 20241001 | 4,300 | 4,300 | 4,230 | 4,230 | 300 | 10 | 100% | 98% | 150% | ▲ | 100% | 0% | 0% | 98% | 115% |
| 20241011 | 4,160 | 4,160 | 4,160 | 4,160 | 100 | -70 | 98% | 100% | 33% | ▼ | 100% | 0% | 0% | 96% | 112% |
| 20241015 | 4,230 | 4,230 | 4,230 | 4,230 | 100 | 70 | 102% | 100% | 100% | ▲ | % | % | % | 98% | 114% |
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 | 6,600 | 0 | 4,200 | 0 | 2,400 |
| 2024-10-11 | 0 | 6,600 | 0 | 4,300 | 0 | 2,300 |
| 2024-10-04 | 0 | 6,500 | 0 | 4,200 | 0 | 2,300 |
| 2024-09-27 | 0 | 6,400 | 0 | 4,200 | 0 | 2,200 |
| 2024-09-20 | 0 | 7,500 | 0 | 4,200 | 0 | 3,300 |
| 2024-09-13 | 0 | 8,900 | 0 | 3,500 | 0 | 5,400 |
| 2024-09-06 | 0 | 8,600 | 0 | 4,600 | 0 | 4,000 |
| 2024-08-30 | 0 | 8,200 | 0 | 4,600 | 0 | 3,600 |
| 2024-08-23 | 0 | 7,600 | 0 | 4,600 | 0 | 3,000 |
| 2024-08-16 | 0 | 7,600 | 0 | 4,600 | 0 | 3,000 |
| 2024-08-09 | 0 | 8,000 | 0 | 4,400 | 0 | 3,600 |
| 2024-08-02 | 0 | 8,400 | 0 | 4,400 | 0 | 4,000 |
| 2024-07-26 | 0 | 8,500 | 0 | 4,500 | 0 | 4,000 |
| 2024-07-19 | 0 | 8,900 | 0 | 4,900 | 0 | 4,000 |
| 2024-07-12 | 0 | 8,800 | 0 | 4,900 | 0 | 3,900 |
| 2024-07-05 | 0 | 8,800 | 0 | 4,900 | 0 | 3,900 |
| 2024-06-28 | 0 | 8,600 | 0 | 4,800 | 0 | 3,800 |
| 2024-06-21 | 0 | 9,200 | 0 | 4,800 | 0 | 4,400 |
| 2024-06-14 | 0 | 9,400 | 0 | 4,800 | 0 | 4,600 |
| 2024-06-07 | 0 | 9,500 | 0 | 4,800 | 0 | 4,700 |
| 2024-05-31 | 0 | 9,300 | 0 | 4,700 | 0 | 4,600 |
| 2024-05-24 | 0 | 9,300 | 0 | 4,700 | 0 | 4,600 |
| 2024-05-17 | 0 | 9,300 | 0 | 4,700 | 0 | 4,600 |
| 2024-05-10 | 0 | 7,200 | 0 | 5,500 | 0 | 1,700 |
| 2024-05-02 | 0 | 7,300 | 0 | 5,500 | 0 | 1,800 |
| 2024-04-26 | 0 | 7,300 | 0 | 5,500 | 0 | 1,800 |
| 2024-04-19 | 0 | 7,600 | 0 | 5,500 | 0 | 2,100 |
| 2024-04-12 | 0 | 7,500 | 0 | 5,600 | 0 | 1,900 |
| 2024-04-05 | 0 | 7,500 | 0 | 5,500 | 0 | 2,000 |
| 2024-03-29 | 0 | 7,600 | 0 | 5,700 | 0 | 1,900 |
| 2024-03-22 | 0 | 5,000 | 0 | 3,200 | 0 | 1,800 |
| 2024-03-15 | 0 | 7,500 | 0 | 5,600 | 0 | 1,900 |
| 2024-03-08 | 0 | 6,900 | 0 | 5,400 | 0 | 1,500 |
| 2024-03-01 | 0 | 6,800 | 0 | 5,200 | 0 | 1,600 |
| 2024-02-22 | 0 | 7,200 | 0 | 5,200 | 0 | 2,000 |
| 2024-02-16 | 0 | 7,500 | 0 | 5,600 | 0 | 1,900 |
| 2024-02-09 | 300 | 7,200 | 300 | 4,700 | 0 | 2,500 |
| 2024-02-02 | 0 | 7,600 | 0 | 4,900 | 0 | 2,700 |
| 2024-01-26 | 0 | 8,400 | 0 | 4,700 | 0 | 3,700 |
| 2024-01-19 | 0 | 8,300 | 0 | 4,500 | 0 | 3,800 |
| 2024-01-12 | 0 | 9,100 | 0 | 4,500 | 0 | 4,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:00 | パシフィックＳ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:00 | パシフィックＳ | 2025年３月期 第１四半期決算説明資料 |
| 20240624 | 15:00 | パシフィックＳ | 支配株主等に関する事項について |
| 20240527 | 18:55 | パシフィックＳ | 長期ビジョン及び中期経営計画の策定並びに資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 20240514 | 15:00 | パシフィックＳ | 2024年３月期 決算短信[日本基準]（連結） |
| 20240514 | 15:00 | パシフィックＳ | 通期個別業績と前期実績との差異に関するお知らせ |
| 20240514 | 15:00 | パシフィックＳ | 剰余金の配当（期末配当）に関するお知らせ |
| 20240319 | 15:00 | パシフィックＳ | 役員人事に関するお知らせ |
| 20240209 | 15:00 | パシフィックＳ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3847 | 1 | パシフィックシステム株式会社 | 2024-10-23 09:22:44 |
| 3847 | 2 | 2025年3月期 第2四半期決算短信開示予定｜IRニュース｜パシフィックシステム株式会社 | 2024-10-11 15:29:19 |
| 3847 | 2 | 2025年3月期 第1四半期決算短信開示予定｜IRニュース｜パシフィックシステム株式会社 | 2024-07-04 17:29:37 |
| 3847 | 2 | 2024.06.21 決算説明会資料 決算説明会資料(PDF：2,924KB)（PDFファイル） | 2024-06-24 23:38:32 |
| 3847 | 2 | 2024.06.24 有価証券報告書 有価証券報告書(PDF：1,266KB)（PDFファイル） | 2024-06-24 23:38:31 |
| 3847 | 2 | 2024.06.24 IRニュース 支配株主等に関する事項について(PDF：182KB)（PDFファイル） | 2024-06-24 23:38:29 |
| 3847 | 2 | 決算説明会資料│IRライブラリ│パシフィックシステム株式会社 | 2024-06-19 03:24:27 |
| 3847 | 2 | 有価証券報告書│IRライブラリ│パシフィックシステム株式会社 | 2024-06-19 03:24:26 |
| 3847 | 2 | 決算短信等│IRライブラリ│パシフィックシステム株式会社 | 2024-06-19 03:24:25 |
| 3847 | 2 | 2023.02.10 決算短信等 第3四半期決算短信（PDF：334KB）（PDFファイル） | 2024-06-16 06:00:33 |