| 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 | 962 | 967 | 950 | 961 | 40,300 | -1 | 100% | 100% | 243% | ▼▼▼ | 101% | 101% | 117% | 99% | 100% |
| 20240726 | 953 | 964 | 953 | 960 | 31,600 | -1 | 100% | 101% | 78% | ▼▼▼▼ | 100% | 98% | 115% | 99% | 100% |
| 20240729 | 967 | 968 | 963 | 963 | 9,700 | 3 | 100% | 100% | 31% | ▲ | 98% | 95% | 115% | 99% | 101% |
| 20240730 | 967 | 967 | 945 | 945 | 85,500 | -18 | 98% | 98% | 881% | ▼ | 101% | 87% | 117% | 97% | 100% |
| 20240731 | 955 | 960 | 946 | 960 | 21,500 | 15 | 102% | 101% | 25% | ▲ | 99% | 88% | 116% | 99% | 102% |
| 20240801 | 956 | 959 | 942 | 943 | 24,100 | -17 | 98% | 99% | 112% | ▼ | 98% | 90% | 119% | 97% | 100% |
| 20240802 | 940 | 940 | 916 | 918 | 62,400 | -25 | 97% | 98% | 259% | ▼▼ | 85% | 97% | 123% | 94% | 100% |
| 20240805 | 907 | 907 | 768 | 775 | 146,900 | -143 | 84% | 85% | 235% | ▼▼▼ | 101% | 126% | 136% | 80% | 100% |
| 20240806 | 820 | 839 | 814 | 829 | 85,100 | 54 | 107% | 101% | 58% | ▲ | 103% | 133% | 136% | 85% | 107% |
| 20240807 | 823 | 867 | 820 | 844 | 63,800 | 15 | 102% | 103% | 75% | ▲▲ | 101% | 130% | 133% | 87% | 109% |
| 20240808 | 840 | 868 | 838 | 849 | 45,100 | 5 | 101% | 101% | 71% | ▲▲▲ | 102% | 128% | 129% | 87% | 110% |
| 20240809 | 867 | 949 | 860 | 881 | 80,000 | 32 | 104% | 102% | 177% | ▲▲▲▲ | 100% | 108% | 109% | 91% | 114% |
| 20240813 | 1,031 | 1,031 | 1,031 | 1,031 | 12,500 | 150 | 117% | 100% | 16% | ▲▲▲▲▲ | 100% | 101% | 103% | 100% | 133% |
| 20240814 | 1,091 | 1,100 | 1,080 | 1,094 | 627,000 | 63 | 106% | 100% | 5016% | ▲▲▲▲▲▲ | 100% | 101% | 102% | 100% | 141% |
| 20240815 | 1,093 | 1,101 | 1,091 | 1,095 | 257,000 | 1 | 100% | 100% | 41% | ▲▲▲▲▲▲▲ | 101% | 100% | 102% | 100% | 141% |
| 20240816 | 1,101 | 1,124 | 1,096 | 1,113 | 231,900 | 18 | 102% | 101% | 90% | ▲▲▲▲▲▲▲▲ | 99% | 99% | 101% | 100% | 144% |
| 20240819 | 1,113 | 1,119 | 1,104 | 1,104 | 85,500 | -9 | 99% | 99% | 37% | ▼ | 100% | 100% | 102% | 99% | 142% |
| 20240820 | 1,107 | 1,109 | 1,103 | 1,103 | 84,100 | -1 | 100% | 100% | 98% | ▼▼ | 100% | 100% | 103% | 99% | 142% |
| 20240821 | 1,102 | 1,106 | 1,101 | 1,103 | 31,300 | 0 | 100% | 100% | 37% | -- | 100% | 100% | 102% | 99% | 142% |
| 20240822 | 1,103 | 1,104 | 1,101 | 1,103 | 49,300 | 0 | 100% | 100% | 158% | -- | 100% | 101% | 103% | 99% | 142% |
| 20240823 | 1,102 | 1,107 | 1,102 | 1,106 | 50,500 | 3 | 100% | 100% | 102% | ▲ | 100% | 101% | 102% | 99% | 143% |
| 20240826 | 1,107 | 1,110 | 1,103 | 1,104 | 30,700 | -2 | 100% | 100% | 61% | ▼ | 100% | 101% | 102% | 99% | 142% |
| 20240827 | 1,105 | 1,107 | 1,103 | 1,103 | 53,800 | -1 | 100% | 100% | 175% | ▼▼ | 100% | 101% | 102% | 99% | 142% |
| 20240828 | 1,104 | 1,108 | 1,103 | 1,103 | 34,500 | 0 | 100% | 100% | 64% | -- | 100% | 101% | 102% | 99% | 142% |
| 20240829 | 1,105 | 1,112 | 1,103 | 1,108 | 72,800 | 5 | 100% | 100% | 211% | ▲ | 101% | 100% | 102% | 100% | 143% |
| 20240830 | 1,110 | 1,120 | 1,108 | 1,116 | 54,500 | 8 | 101% | 101% | 75% | ▲▲ | 100% | 98% | 101% | 100% | 144% |
| 20240902 | 1,123 | 1,123 | 1,117 | 1,119 | 52,300 | 3 | 100% | 100% | 96% | ▲▲▲ | 100% | 99% | 101% | 100% | 144% |
| 20240903 | 1,117 | 1,120 | 1,113 | 1,114 | 57,100 | -5 | 100% | 100% | 109% | ▼ | 99% | 100% | 95% | 100% | 134% |
| 20240904 | 1,112 | 1,114 | 1,104 | 1,105 | 120,200 | -9 | 99% | 99% | 211% | ▼▼ | 100% | 100% | 95% | 99% | 131% |
| 20240905 | 1,109 | 1,116 | 1,106 | 1,106 | 77,400 | 1 | 100% | 100% | 64% | ▲ | 100% | 100% | 95% | 99% | 130% |
| 20240906 | 1,109 | 1,109 | 1,104 | 1,105 | 152,600 | -1 | 100% | 100% | 197% | ▼ | 100% | 102% | 95% | 99% | 125% |
| 20240909 | 1,101 | 1,107 | 1,099 | 1,102 | 131,700 | -3 | 100% | 100% | 86% | ▼▼ | 100% | 102% | 95% | 98% | 107% |
| 20240910 | 1,108 | 1,116 | 1,108 | 1,112 | 69,300 | 10 | 101% | 100% | 53% | ▲ | 100% | 101% | 94% | 99% | 102% |
| 20240911 | 1,114 | 1,115 | 1,108 | 1,110 | 131,300 | -2 | 100% | 100% | 189% | ▼ | 100% | 102% | 95% | 99% | 101% |
| 20240912 | 1,110 | 1,119 | 1,105 | 1,110 | 48,200 | 0 | 100% | 100% | 37% | -- | 101% | 90% | 95% | 99% | 101% |
| 20240913 | 1,110 | 1,121 | 1,109 | 1,120 | 34,600 | 10 | 101% | 101% | 72% | ▲ | 101% | 95% | 93% | 100% | 102% |
| 20240917 | 1,114 | 1,129 | 1,114 | 1,129 | 122,900 | 9 | 101% | 101% | 355% | ▲▲ | 100% | 93% | 90% | 100% | 102% |
| 20240918 | 1,135 | 1,144 | 1,127 | 1,130 | 246,100 | 1 | 100% | 100% | 200% | ▲▲▲ | 91% | 95% | 93% | 100% | 103% |
| 20240919 | 1,100 | 1,119 | 974 | 1,000 | 133,700 | -130 | 88% | 91% | 54% | ▼ | 98% | 103% | 101% | 88% | 100% |
| 20240920 | 1,012 | 1,024 | 988 | 988 | 51,500 | -12 | 99% | 98% | 39% | ▼▼ | 104% | 103% | 101% | 87% | 100% |
| 20240924 | 1,009 | 1,058 | 1,009 | 1,053 | 116,900 | 65 | 107% | 104% | 227% | ▲ | 99% | 103% | 100% | 93% | 107% |
| 20240925 | 1,023 | 1,025 | 1,006 | 1,015 | 78,400 | -38 | 96% | 99% | 67% | ▼ | 101% | 102% | 99% | 90% | 103% |
| 20240926 | 1,028 | 1,054 | 1,018 | 1,043 | 57,600 | 28 | 103% | 101% | 73% | ▲ | 102% | 103% | 100% | 92% | 106% |
| 20240927 | 1,014 | 1,038 | 1,010 | 1,036 | 32,500 | -7 | 99% | 102% | 56% | ▼ | 104% | 100% | 100% | 92% | 105% |
| 20240930 | 1,006 | 1,046 | 1,006 | 1,043 | 45,400 | 7 | 101% | 104% | 140% | ▲ | 101% | 96% | 96% | 92% | 106% |
| 20241001 | 1,043 | 1,055 | 1,043 | 1,050 | 14,100 | 7 | 101% | 101% | 31% | ▲▲ | 99% | 96% | 96% | 93% | 106% |
| 20241002 | 1,050 | 1,055 | 1,041 | 1,041 | 31,100 | -9 | 99% | 99% | 221% | ▼ | 96% | 97% | 96% | 92% | 105% |
| 20241003 | 1,041 | 1,041 | 1,001 | 1,002 | 25,800 | -39 | 96% | 96% | 83% | ▼▼ | 99% | 101% | 100% | 89% | 101% |
| 20241004 | 1,004 | 1,010 | 992 | 992 | 13,000 | -10 | 99% | 99% | 50% | ▼▼▼ | 100% | 102% | 99% | 88% | 100% |
| 20241007 | 1,001 | 1,007 | 995 | 1,005 | 12,400 | 13 | 101% | 100% | 95% | ▲ | 99% | 102% | 0% | 89% | 102% |
| 20241008 | 996 | 999 | 989 | 991 | 10,500 | -14 | 99% | 99% | 85% | ▼ | 102% | 101% | 0% | 88% | 100% |
| 20241009 | 997 | 1,016 | 996 | 1,013 | 15,700 | 22 | 102% | 102% | 150% | ▲ | 100% | 97% | 0% | 90% | 103% |
| 20241010 | 1,012 | 1,018 | 1,011 | 1,013 | 12,600 | 0 | 100% | 100% | 80% | -- | 101% | 99% | 0% | 90% | 103% |
| 20241011 | 1,005 | 1,019 | 1,005 | 1,018 | 9,100 | 5 | 100% | 101% | 72% | ▲ | 99% | 99% | 0% | 90% | 103% |
| 20241015 | 1,018 | 1,018 | 1,007 | 1,010 | 15,200 | -8 | 99% | 99% | 167% | ▼ | 98% | 99% | 0% | 89% | 102% |
| 20241016 | 1,009 | 1,017 | 982 | 984 | 20,900 | -26 | 97% | 98% | 138% | ▼▼ | 100% | 100% | 0% | 87% | 100% |
| 20241017 | 987 | 987 | 982 | 985 | 7,900 | 1 | 100% | 100% | 38% | ▲ | 101% | 0% | 0% | 87% | 100% |
| 20241018 | 985 | 995 | 985 | 995 | 6,300 | 10 | 101% | 101% | 80% | ▲▲ | 102% | 0% | 0% | 94% | 101% |
| 20241021 | 985 | 1,004 | 985 | 1,003 | 13,300 | 8 | 101% | 102% | 211% | ▲▲▲ | 99% | 0% | 0% | 95% | 102% |
| 20241022 | 997 | 1,003 | 984 | 990 | 13,300 | -13 | 99% | 99% | 100% | ▼ | % | % | % | 94% | 101% |
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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-15 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240925 | 15:00 | ＰＣＩＨＤ | 会社説明資料 |
| 20240921 | 10:00 | ＰＣＩＨＤ | 株式会社レスターによる当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 20240809 | 16:30 | ＰＣＩＨＤ | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240809 | 16:30 | ＰＣＩＨＤ | 2024年９月期 第３四半期決算説明資料 |
| 20240809 | 16:30 | ＰＣＩＨＤ | 特別利益（投資有価証券売却益）の計上見込み及び2024年９月期 通期連結業績予想の修正に関するお知らせ |
| 20240809 | 16:30 | ＰＣＩＨＤ | 株式会社レスターによる当社株式に対する公開買付けに関する賛同及び応募中立の意見表明並びに同社との資本業務提携契約の締結に関するお知らせ |
| 20240604 | 15:00 | ＰＣＩＨＤ | 2024年９月期 第２四半期 決算説明に関する質疑応答集 |
| 20240509 | 15:00 | ＰＣＩＨＤ | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240509 | 15:00 | ＰＣＩＨＤ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240509 | 15:00 | ＰＣＩＨＤ | 2024年９月期 配当予想（創業第20期記念配当）の修正に関するお知らせ |
| 20240509 | 15:00 | ＰＣＩＨＤ | 2024年９月期 第２四半期決算説明資料 |
| 20240222 | 11:30 | ＰＣＩＨＤ | 2024年９月期 第１四半期 決算説明に関する質疑応答集 |
| 20240207 | 15:00 | ＰＣＩＨＤ | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240207 | 15:00 | ＰＣＩＨＤ | 2024年９月期 第１四半期決算説明資料 |
| 20240129 | 15:00 | ＰＣＩＨＤ | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240111 | 15:00 | ＰＣＩＨＤ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| 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 | 2024-10-23 09:23:44 |
| 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 |