| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 969 | 981 | 964 | 978 | 7,600 | 8 | 101% | 101% | 173% | ▲ | 98% | 100% | 98% | 100% | 115% |
| 20250311 | 975 | 975 | 952 | 954 | 7,800 | -24 | 98% | 98% | 103% | ▼ | 101% | 101% | 99% | 98% | 113% |
| 20250312 | 960 | 975 | 960 | 966 | 1,700 | 12 | 101% | 101% | 22% | ▲ | 102% | 101% | 95% | 99% | 112% |
| 20250313 | 966 | 981 | 966 | 981 | 2,800 | 15 | 102% | 102% | 165% | ▲▲ | 100% | 99% | 93% | 100% | 113% |
| 20250314 | 974 | 978 | 966 | 978 | 900 | -3 | 100% | 100% | 32% | ▼ | 100% | 98% | 93% | 100% | 112% |
| 20250317 | 969 | 984 | 950 | 970 | 3,800 | -8 | 99% | 100% | 422% | ▼▼ | 101% | 100% | 92% | 99% | 111% |
| 20250318 | 963 | 976 | 958 | 974 | 4,600 | 4 | 100% | 101% | 121% | ▲ | 100% | 100% | 91% | 99% | 112% |
| 20250319 | 963 | 970 | 963 | 965 | 72,400 | -9 | 99% | 100% | 1574% | ▼ | 98% | 99% | 86% | 98% | 111% |
| 20250321 | 970 | 976 | 937 | 951 | 21,100 | -14 | 99% | 98% | 29% | ▼▼ | 100% | 100% | 88% | 97% | 109% |
| 20250324 | 951 | 959 | 941 | 947 | 2,700 | -4 | 100% | 100% | 13% | ▼▼▼ | 101% | 97% | 89% | 97% | 108% |
| 20250325 | 947 | 959 | 947 | 959 | 4,500 | 12 | 101% | 101% | 167% | ▲ | 99% | 93% | 87% | 98% | 105% |
| 20250326 | 964 | 965 | 956 | 958 | 7,400 | -1 | 100% | 99% | 164% | ▼ | 100% | 95% | 88% | 98% | 105% |
| 20250327 | 949 | 949 | 947 | 947 | 1,700 | -11 | 99% | 100% | 23% | ▼▼ | 98% | 95% | 95% | 97% | 100% |
| 20250328 | 935 | 935 | 919 | 919 | 3,600 | -28 | 97% | 98% | 212% | ▼▼▼ | 99% | 96% | 98% | 94% | 100% |
| 20250331 | 904 | 905 | 892 | 893 | 8,900 | -26 | 97% | 99% | 247% | ▼▼▼▼ | 100% | 93% | 98% | 91% | 100% |
| 20250401 | 900 | 901 | 900 | 901 | 1,900 | 8 | 101% | 100% | 21% | ▲ | 98% | 87% | 98% | 92% | 101% |
| 20250402 | 901 | 910 | 883 | 885 | 6,500 | -16 | 98% | 98% | 342% | ▼ | 100% | 95% | 101% | 90% | 100% |
| 20250403 | 874 | 883 | 870 | 872 | 13,700 | -13 | 99% | 100% | 211% | ▼▼ | 99% | 97% | 104% | 89% | 100% |
| 20250404 | 850 | 854 | 833 | 838 | 19,400 | -34 | 96% | 99% | 142% | ▼▼▼ | 101% | 107% | 114% | 85% | 100% |
| 20250408 | 775 | 811 | 775 | 784 | 23,300 | -54 | 94% | 101% | 120% | ▼▼▼▼ | 97% | 108% | 114% | 80% | 100% |
| 20250409 | 777 | 784 | 738 | 756 | 15,100 | -28 | 96% | 97% | 65% | ▼▼▼▼▼ | 100% | 101% | 106% | 77% | 100% |
| 20250410 | 831 | 867 | 811 | 828 | 29,300 | 72 | 110% | 100% | 194% | ▲ | 101% | 103% | 113% | 84% | 110% |
| 20250411 | 814 | 828 | 811 | 821 | 2,900 | -7 | 99% | 101% | 10% | ▼ | 100% | 101% | 112% | 84% | 109% |
| 20250414 | 830 | 844 | 830 | 830 | 3,700 | 9 | 101% | 100% | 128% | ▲ | 101% | 100% | 134% | 85% | 110% |
| 20250415 | 831 | 846 | 831 | 839 | 3,900 | 9 | 101% | 101% | 105% | ▲▲ | 98% | 98% | 131% | 86% | 111% |
| 20250416 | 850 | 850 | 832 | 832 | 4,300 | -7 | 99% | 98% | 110% | ▼ | 100% | 101% | 134% | 85% | 110% |
| 20250417 | 833 | 837 | 833 | 837 | 600 | 5 | 101% | 100% | 14% | ▲ | 99% | 99% | 132% | 87% | 111% |
| 20250418 | 846 | 846 | 835 | 835 | 2,900 | -2 | 100% | 99% | 483% | ▼ | 100% | 106% | 135% | 87% | 110% |
| 20250421 | 835 | 853 | 833 | 833 | 1,400 | -2 | 100% | 100% | 48% | ▼▼ | 100% | 106% | 135% | 87% | 110% |
| 20250422 | 833 | 834 | 830 | 834 | 7,500 | 1 | 100% | 100% | 536% | ▲ | 100% | 105% | 135% | 87% | 110% |
| 20250423 | 835 | 842 | 835 | 838 | 7,400 | 4 | 100% | 100% | 99% | ▲▲ | 100% | 103% | 134% | 87% | 111% |
| 20250424 | 842 | 846 | 837 | 838 | 7,700 | 0 | 100% | 100% | 104% | -- | 105% | 105% | 134% | 88% | 111% |
| 20250425 | 839 | 885 | 839 | 885 | 25,900 | 47 | 106% | 105% | 336% | ▲ | 98% | 98% | 126% | 96% | 117% |
| 20250428 | 893 | 893 | 878 | 879 | 7,800 | -6 | 99% | 98% | 30% | ▼ | 99% | 101% | 129% | 98% | 116% |
| 20250430 | 872 | 878 | 861 | 865 | 2,000 | -14 | 98% | 99% | 26% | ▼▼ | 99% | 102% | 130% | 96% | 114% |
| 20250501 | 866 | 868 | 860 | 860 | 2,700 | -5 | 99% | 99% | 135% | ▼▼▼ | 102% | 107% | 131% | 97% | 114% |
| 20250502 | 860 | 878 | 860 | 878 | 1,300 | 18 | 102% | 102% | 48% | ▲ | 98% | 105% | 124% | 99% | 116% |
| 20250507 | 885 | 885 | 870 | 871 | 4,100 | -7 | 99% | 98% | 315% | ▼ | 101% | 124% | 126% | 98% | 115% |
| 20250508 | 872 | 882 | 872 | 882 | 1,800 | 11 | 101% | 101% | 44% | ▲ | 100% | 126% | 125% | 100% | 117% |
| 20250509 | 880 | 887 | 876 | 878 | 3,600 | -4 | 100% | 100% | 200% | ▼ | 104% | 126% | 124% | 99% | 116% |
| 20250512 | 884 | 940 | 883 | 917 | 50,200 | 39 | 104% | 104% | 1394% | ▲ | 100% | 118% | 117% | 100% | 112% |
| 20250513 | 937 | 949 | 922 | 933 | 30,700 | 16 | 102% | 100% | 61% | ▲▲ | 100% | 104% | 102% | 100% | 114% |
| 20250514 | 1,083 | 1,083 | 1,083 | 1,083 | 31,400 | 150 | 116% | 100% | 102% | ▲▲▲ | 104% | 105% | 103% | 100% | 130% |
| 20250515 | 1,070 | 1,113 | 1,052 | 1,113 | 115,900 | 30 | 103% | 104% | 369% | ▲▲▲▲ | 98% | 98% | 99% | 100% | 134% |
| 20250516 | 1,113 | 1,113 | 1,084 | 1,086 | 23,700 | -27 | 98% | 98% | 20% | ▼ | 102% | 99% | 101% | 98% | 131% |
| 20250519 | 1,086 | 1,109 | 1,084 | 1,109 | 22,700 | 23 | 102% | 102% | 96% | ▲ | 103% | 98% | 100% | 100% | 133% |
| 20250520 | 1,096 | 1,130 | 1,088 | 1,125 | 28,500 | 16 | 101% | 103% | 126% | ▲▲ | 98% | 96% | 98% | 100% | 135% |
| 20250521 | 1,118 | 1,118 | 1,089 | 1,093 | 22,300 | -32 | 97% | 98% | 78% | ▼ | 100% | 98% | 101% | 97% | 131% |
| 20250522 | 1,081 | 1,085 | 1,069 | 1,079 | 9,700 | -14 | 99% | 100% | 43% | ▼▼ | 98% | 101% | 101% | 96% | 129% |
| 20250523 | 1,080 | 1,080 | 1,060 | 1,060 | 16,400 | -19 | 98% | 98% | 169% | ▼▼▼ | 101% | 102% | 0% | 94% | 126% |
| 20250526 | 1,064 | 1,088 | 1,064 | 1,077 | 36,300 | 17 | 102% | 101% | 221% | ▲ | 99% | 101% | 0% | 96% | 129% |
| 20250527 | 1,073 | 1,082 | 1,057 | 1,057 | 13,600 | -20 | 98% | 99% | 37% | ▼ | 100% | 103% | 0% | 94% | 123% |
| 20250528 | 1,069 | 1,081 | 1,060 | 1,064 | 14,100 | 7 | 101% | 100% | 104% | ▲ | 100% | 101% | 0% | 95% | 124% |
| 20250529 | 1,086 | 1,090 | 1,082 | 1,087 | 14,800 | 23 | 102% | 100% | 105% | ▲▲ | 99% | 101% | 0% | 97% | 126% |
| 20250530 | 1,087 | 1,088 | 1,078 | 1,078 | 10,200 | -9 | 99% | 99% | 69% | ▼ | 100% | 102% | 0% | 96% | 125% |
| 20250602 | 1,078 | 1,092 | 1,064 | 1,081 | 20,000 | 3 | 100% | 100% | 196% | ▲ | 102% | 102% | 0% | 96% | 124% |
| 20250603 | 1,074 | 1,100 | 1,074 | 1,099 | 13,600 | 18 | 102% | 102% | 68% | ▲▲ | 101% | 0% | 0% | 98% | 126% |
| 20250604 | 1,090 | 1,104 | 1,090 | 1,100 | 15,800 | 1 | 100% | 101% | 116% | ▲▲▲ | 99% | 0% | 0% | 98% | 125% |
| 20250605 | 1,103 | 1,106 | 1,093 | 1,095 | 19,100 | -5 | 100% | 99% | 121% | ▼ | 100% | 0% | 0% | 97% | 125% |
| 20250606 | 1,093 | 1,093 | 1,084 | 1,091 | 4,800 | -4 | 100% | 100% | 25% | ▼▼ | % | % | % | 97% | 119% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 334,000 | 0 | 258,000 | 0 | 76,000 |
| 2025-05-23 | 0 | 307,300 | 0 | 240,200 | 0 | 67,100 |
| 2025-05-16 | 0 | 278,000 | 0 | 223,400 | 0 | 54,600 |
| 2025-05-09 | 0 | 209,600 | 0 | 181,400 | 0 | 28,200 |
| 2025-05-02 | 0 | 209,100 | 0 | 180,800 | 0 | 28,300 |
| 2025-04-25 | 0 | 211,800 | 0 | 182,000 | 0 | 29,800 |
| 2025-04-18 | 0 | 198,300 | 0 | 174,800 | 0 | 23,500 |
| 2025-04-11 | 0 | 199,800 | 0 | 174,100 | 0 | 25,700 |
| 2025-04-04 | 0 | 187,900 | 0 | 156,400 | 0 | 31,500 |
| 2025-03-28 | 0 | 194,600 | 0 | 160,000 | 0 | 34,600 |
| 2025-03-21 | 0 | 203,500 | 0 | 162,400 | 0 | 41,100 |
| 2025-03-14 | 0 | 133,900 | 0 | 93,400 | 0 | 40,500 |
| 2025-03-07 | 0 | 138,800 | 0 | 93,200 | 0 | 45,600 |
| 2025-02-28 | 0 | 125,800 | 0 | 90,900 | 0 | 34,900 |
| 2025-02-21 | 0 | 124,600 | 0 | 91,700 | 0 | 32,900 |
| 2025-02-14 | 0 | 120,800 | 0 | 88,100 | 0 | 32,700 |
| 2025-02-07 | 0 | 124,000 | 0 | 89,600 | 0 | 34,400 |
| 2025-01-31 | 0 | 124,000 | 0 | 89,300 | 0 | 34,700 |
| 2025-01-24 | 0 | 115,400 | 0 | 83,800 | 0 | 31,600 |
| 2025-01-17 | 0 | 114,400 | 0 | 82,900 | 0 | 31,500 |
| 2025-01-10 | 0 | 116,800 | 0 | 83,600 | 0 | 33,200 |
| 2024-12-27 | 0 | 117,300 | 0 | 85,500 | 0 | 31,800 |
| 2024-12-20 | 0 | 134,800 | 0 | 86,000 | 0 | 48,800 |
| 2024-12-13 | 0 | 108,100 | 0 | 82,300 | 0 | 25,800 |
| 2024-12-06 | 0 | 111,600 | 0 | 81,300 | 0 | 30,300 |
| 2024-11-29 | 0 | 112,200 | 0 | 82,000 | 0 | 30,200 |
| 2024-11-22 | 0 | 114,600 | 0 | 84,000 | 0 | 30,600 |
| 2024-11-15 | 0 | 116,700 | 0 | 82,800 | 0 | 33,900 |
| 2024-11-08 | 0 | 130,700 | 0 | 82,500 | 0 | 48,200 |
| 2024-11-01 | 0 | 132,100 | 0 | 82,600 | 0 | 49,500 |
| 2024-10-25 | 0 | 128,500 | 0 | 82,600 | 0 | 45,900 |
| 2024-10-18 | 0 | 130,500 | 0 | 81,900 | 0 | 48,600 |
| 2024-10-11 | 0 | 126,900 | 0 | 81,500 | 0 | 45,400 |
| 2024-10-04 | 100 | 127,900 | 100 | 81,800 | 0 | 46,100 |
| 2024-09-27 | 0 | 129,800 | 0 | 85,400 | 0 | 44,400 |
| 2024-09-20 | 0 | 139,900 | 0 | 87,300 | 0 | 52,600 |
| 2024-09-13 | 0 | 176,400 | 0 | 94,600 | 0 | 81,800 |
| 2024-09-06 | 0 | 265,800 | 0 | 169,400 | 0 | 96,400 |
| 2024-08-30 | 0 | 269,900 | 0 | 139,900 | 0 | 130,000 |
| 2024-08-23 | 0 | 305,800 | 0 | 170,300 | 0 | 135,500 |
| 2024-08-16 | 0 | 274,400 | 0 | 139,100 | 0 | 135,300 |
| 2024-08-09 | 0 | 489,300 | 0 | 331,500 | 0 | 157,800 |
| 2024-08-02 | 0 | 465,100 | 0 | 366,100 | 0 | 99,000 |
| 2024-07-26 | 0 | 464,800 | 0 | 356,200 | 0 | 108,600 |
| 2024-07-19 | 0 | 477,500 | 0 | 370,400 | 0 | 107,100 |
| 2024-07-12 | 0 | 466,100 | 0 | 366,900 | 0 | 99,200 |
| 2024-07-05 | 0 | 464,700 | 0 | 367,300 | 0 | 97,400 |
| 2024-06-28 | 0 | 458,600 | 0 | 364,800 | 0 | 93,800 |
| 2024-06-21 | 0 | 454,400 | 0 | 364,900 | 0 | 89,500 |
| 2024-06-14 | 0 | 455,300 | 0 | 373,200 | 0 | 82,100 |
| 2024-06-07 | 0 | 454,200 | 0 | 375,300 | 0 | 78,900 |
| 2024-05-31 | 0 | 459,500 | 0 | 379,800 | 0 | 79,700 |
| 2024-05-24 | 0 | 467,300 | 0 | 381,400 | 0 | 85,900 |
| 2024-05-17 | 0 | 467,600 | 0 | 381,400 | 0 | 86,200 |
| 2024-05-10 | 0 | 460,400 | 0 | 346,400 | 0 | 114,000 |
| 2024-05-02 | 0 | 465,500 | 0 | 351,000 | 0 | 114,500 |
| 2024-04-26 | 0 | 466,900 | 0 | 341,500 | 0 | 125,400 |
| 2024-04-19 | 0 | 466,000 | 0 | 337,300 | 0 | 128,700 |
| 2024-04-12 | 0 | 450,400 | 0 | 328,400 | 0 | 122,000 |
| 2024-04-05 | 0 | 450,300 | 0 | 328,900 | 0 | 121,400 |
| 2024-03-29 | 0 | 477,300 | 0 | 364,400 | 0 | 112,900 |
| 2024-03-22 | 0 | 453,000 | 0 | 322,000 | 0 | 131,000 |
| 2024-03-15 | 0 | 447,900 | 0 | 319,300 | 0 | 128,600 |
| 2024-03-08 | 0 | 407,900 | 0 | 277,700 | 0 | 130,200 |
| 2024-03-01 | 0 | 401,200 | 0 | 275,400 | 0 | 125,800 |
| 2024-02-22 | 0 | 395,500 | 0 | 276,300 | 0 | 119,200 |
| 2024-02-16 | 0 | 399,300 | 0 | 286,400 | 0 | 112,900 |
| 2024-02-09 | 0 | 383,000 | 0 | 280,800 | 0 | 102,200 |
| 2024-02-02 | 0 | 361,000 | 0 | 263,100 | 0 | 97,900 |
| 2024-01-26 | 0 | 366,500 | 0 | 264,800 | 0 | 101,700 |
| 2024-01-19 | 0 | 366,000 | 0 | 265,400 | 0 | 100,600 |
| 2024-01-12 | 0 | 377,400 | 0 | 270,400 | 0 | 107,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-27 | モルガン・スタンレーMUFG証券株式会社 | 17,237 | 0.17% | ▼ | -43,379 | 863 | 885 | 863 | 885 | 10,700 |
| 2024-11-19 | モルガン・スタンレーMUFG証券株式会社 | 60,616 | 0.59% | ▼ | -200 | 930 | 939 | 930 | 930 | 2,900 |
| 2024-11-18 | モルガン・スタンレーMUFG証券株式会社 | 60,816 | 0.60% | ▲ | 300 | 930 | 950 | 930 | 930 | 6,200 |
| 2024-10-31 | モルガン・スタンレーMUFG証券株式会社 | 60,516 | 0.59% | ▼ | -1,200 | 945 | 963 | 942 | 963 | 11,600 |
| 2024-10-30 | モルガン・スタンレーMUFG証券株式会社 | 61,716 | 0.60% | ▲ | 1,000 | 945 | 954 | 939 | 946 | 52,700 |
| 2024-10-23 | Barclays Capital Securities Ltd | 42,092 | 0.41% | ▼ | -17,900 | 993 | 996 | 960 | 960 | 29,100 |
| 2024-10-21 | Barclays Capital Securities Ltd | 59,992 | 0.59% | ▼ | -8,300 | 985 | 1,004 | 985 | 1,003 | 13,300 |
| 2024-10-15 | Barclays Capital Securities Ltd | 68,292 | 0.67% | ▼ | -7,700 | 1,018 | 1,018 | 1,007 | 1,010 | 15,200 |
| 2024-10-07 | モルガン・スタンレーMUFG証券株式会社 | 60,716 | 0.59% | ▼ | -100 | 1,001 | 1,007 | 995 | 1,005 | 12,400 |
| 2024-09-30 | モルガン・スタンレーMUFG証券株式会社 | 60,816 | 0.60% | ▲ | 100 | 1,006 | 1,046 | 1,006 | 1,043 | 45,400 |
| 2024-09-27 | モルガン・スタンレーMUFG証券株式会社 | 60,716 | 0.59% | ▲ | 1,014 | 1,038 | 1,010 | 1,036 | 32,500 | |
| 2024-09-25 | Barclays Capital Securities Ltd | 75,992 | 0.75% | ▲ | 1,023 | 1,025 | 1,006 | 1,015 | 78,400 |
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 |
|---|---|---|---|---|---|
| S100UGMT | 350 | 2024-09-30 16:17 | ＰＣＩホールディングス株式会社 | 株式会社Ｙ＆Ｕ | 変更報告書（短期大量譲渡） |
| S100UEUT | 350 | 2024-09-24 14:07 | PCIホールディングス株式会社 | 株式会社レスター | 変更報告書 |
| S100UE80 | 350 | 2024-09-19 11:12 | PCIホールディングス株式会社 | 株式会社レスター | 変更報告書 |
| S100UE7N | 350 | 2024-09-19 11:08 | PCIホールディングス株式会社 | 株式会社レスター | 変更報告書 |
| S100U8YD | 350 | 2024-08-19 14:49 | ＰＣＩホールディングス株式会社 | 株式会社Ｙ＆Ｕ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3918 | 1 | PCIホールディングス | 2025-06-08 03:22:24 |
| 3918 | 2 | IRSTREET (3918:ＰＣＩホールディングス) JP | 2024-06-18 06:42:12 |
| 3918 | 2 | PCIホールディングス | IRニュース | 2024-06-14 18:37:48 |
| 3918 | 2 | PCIホールディングス | IR情報 | 2024-06-14 18:37:47 |
| 3918 | 2 | PCIホールディングス | 免責事項 | 2024-06-14 11:56:57 |
| 3918 | 2 | PCIホールディングス | ディスクロージャーポリシー | 2024-06-14 11:56:56 |
| 3918 | 2 | PCIホールディングス | IRに関するお問い合わせ | 2024-06-14 11:56:55 |
| 3918 | 2 | PCIホールディングス | よくあるご質問 | 2024-06-14 11:56:54 |
| 3918 | 2 | PCIホールディングス | 業績ハイライト | 2024-06-14 11:56:53 |
| 3918 | 2 | PCIホールディングス | IRスケジュール | 2024-06-14 11:56:52 |