| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,020 | 3,060 | 3,010 | 3,055 | 5,300 | 45 | 101% | 101% | 50% | ▲ | 100% | 102% | 101% | 100% | 102% |
| 20240925 | 3,070 | 3,075 | 3,045 | 3,065 | 9,600 | 10 | 100% | 100% | 181% | ▲▲ | 102% | 102% | 100% | 100% | 102% |
| 20240926 | 3,075 | 3,125 | 3,070 | 3,125 | 24,300 | 60 | 102% | 102% | 253% | ▲▲▲ | 101% | 103% | 100% | 100% | 104% |
| 20240927 | 3,055 | 3,125 | 3,055 | 3,100 | 11,200 | -25 | 99% | 101% | 46% | ▼ | 99% | 104% | 100% | 99% | 103% |
| 20240930 | 3,075 | 3,105 | 3,045 | 3,050 | 7,300 | -50 | 98% | 99% | 65% | ▼▼ | 101% | 105% | 100% | 98% | 102% |
| 20241001 | 3,085 | 3,130 | 3,070 | 3,130 | 5,200 | 80 | 103% | 101% | 71% | ▲ | 100% | 104% | 99% | 100% | 104% |
| 20241002 | 3,115 | 3,135 | 3,095 | 3,100 | 6,900 | -30 | 99% | 100% | 133% | ▼ | 101% | 100% | 100% | 99% | 103% |
| 20241003 | 3,130 | 3,150 | 3,130 | 3,150 | 5,800 | 50 | 102% | 101% | 84% | ▲ | 101% | 98% | 99% | 100% | 105% |
| 20241004 | 3,160 | 3,205 | 3,155 | 3,205 | 12,500 | 55 | 102% | 101% | 216% | ▲▲ | 101% | 96% | 98% | 100% | 107% |
| 20241007 | 3,205 | 3,245 | 3,205 | 3,240 | 7,300 | 35 | 101% | 101% | 58% | ▲▲▲ | 99% | 96% | 98% | 100% | 108% |
| 20241008 | 3,185 | 3,185 | 3,135 | 3,145 | 7,300 | -95 | 97% | 99% | 100% | ▼ | 97% | 96% | 98% | 97% | 105% |
| 20241009 | 3,190 | 3,190 | 3,085 | 3,085 | 5,900 | -60 | 98% | 97% | 81% | ▼▼ | 100% | 99% | 102% | 95% | 103% |
| 20241010 | 3,095 | 3,095 | 3,045 | 3,090 | 4,800 | 5 | 100% | 100% | 81% | ▲ | 99% | 99% | 103% | 95% | 103% |
| 20241011 | 3,085 | 3,085 | 3,050 | 3,060 | 3,200 | -30 | 99% | 99% | 67% | ▼ | 100% | 99% | 103% | 94% | 102% |
| 20241015 | 3,075 | 3,100 | 3,050 | 3,060 | 4,000 | 0 | 100% | 100% | 125% | -- | 100% | 100% | 104% | 94% | 102% |
| 20241016 | 3,045 | 3,085 | 3,045 | 3,050 | 3,800 | -10 | 100% | 100% | 95% | ▼ | 100% | 99% | 104% | 94% | 101% |
| 20241017 | 3,060 | 3,080 | 3,055 | 3,055 | 2,000 | 5 | 100% | 100% | 53% | ▲ | 99% | 99% | 103% | 94% | 101% |
| 20241018 | 3,075 | 3,075 | 3,040 | 3,055 | 2,200 | 0 | 100% | 99% | 110% | -- | 100% | 100% | 104% | 94% | 101% |
| 20241021 | 3,040 | 3,055 | 3,035 | 3,050 | 1,700 | -5 | 100% | 100% | 77% | ▼ | 99% | 100% | 104% | 94% | 101% |
| 20241022 | 3,050 | 3,065 | 3,015 | 3,015 | 5,200 | -35 | 99% | 99% | 306% | ▼▼ | 100% | 102% | 105% | 93% | 100% |
| 20241023 | 3,010 | 3,040 | 3,010 | 3,025 | 5,100 | 10 | 100% | 100% | 98% | ▲ | 101% | 102% | 105% | 93% | 100% |
| 20241024 | 3,010 | 3,040 | 3,010 | 3,030 | 4,100 | 5 | 100% | 101% | 80% | ▲▲ | 99% | 103% | 104% | 94% | 100% |
| 20241025 | 3,035 | 3,035 | 3,005 | 3,005 | 4,700 | -25 | 99% | 99% | 115% | ▼ | 102% | 104% | 105% | 93% | 100% |
| 20241028 | 3,005 | 3,065 | 3,005 | 3,060 | 4,500 | 55 | 102% | 102% | 96% | ▲ | 101% | 102% | 104% | 94% | 102% |
| 20241029 | 3,035 | 3,090 | 3,035 | 3,080 | 2,700 | 20 | 101% | 101% | 60% | ▲▲ | 100% | 102% | 101% | 95% | 102% |
| 20241030 | 3,075 | 3,095 | 3,050 | 3,065 | 13,900 | -15 | 100% | 100% | 515% | ▼ | 102% | 102% | 101% | 95% | 102% |
| 20241031 | 3,080 | 3,140 | 3,080 | 3,130 | 5,000 | 65 | 102% | 102% | 36% | ▲ | 100% | 102% | 100% | 97% | 104% |
| 20241101 | 3,115 | 3,120 | 3,095 | 3,100 | 3,100 | -30 | 99% | 100% | 62% | ▼ | 99% | 102% | 100% | 96% | 103% |
| 20241105 | 3,115 | 3,130 | 3,090 | 3,090 | 2,800 | -10 | 100% | 99% | 90% | ▼▼ | 101% | 101% | 101% | 95% | 103% |
| 20241106 | 3,090 | 3,135 | 3,090 | 3,135 | 3,500 | 45 | 101% | 101% | 125% | ▲ | 100% | 101% | 100% | 100% | 104% |
| 20241107 | 3,130 | 3,175 | 3,130 | 3,140 | 4,800 | 5 | 100% | 100% | 137% | ▲▲ | 100% | 100% | 99% | 100% | 104% |
| 20241108 | 3,155 | 3,170 | 3,135 | 3,170 | 1,900 | 30 | 101% | 100% | 40% | ▲▲▲ | 99% | 98% | 98% | 100% | 105% |
| 20241111 | 3,170 | 3,170 | 3,125 | 3,125 | 1,900 | -45 | 99% | 99% | 100% | ▼ | 99% | 99% | 99% | 99% | 104% |
| 20241112 | 3,150 | 3,185 | 3,125 | 3,125 | 4,300 | 0 | 100% | 99% | 226% | -- | 101% | 98% | 100% | 99% | 104% |
| 20241113 | 3,125 | 3,170 | 3,090 | 3,170 | 4,400 | 45 | 101% | 101% | 102% | ▲ | 97% | 97% | 98% | 100% | 105% |
| 20241114 | 3,170 | 3,255 | 3,075 | 3,080 | 21,600 | -90 | 97% | 97% | 491% | ▼ | 101% | 101% | 102% | 97% | 102% |
| 20241115 | 3,080 | 3,110 | 3,065 | 3,110 | 3,300 | 30 | 101% | 101% | 15% | ▲ | 99% | 100% | 101% | 98% | 103% |
| 20241118 | 3,110 | 3,115 | 3,070 | 3,070 | 3,100 | -40 | 99% | 99% | 94% | ▼ | 100% | 101% | 102% | 97% | 102% |
| 20241119 | 3,070 | 3,095 | 3,070 | 3,075 | 2,700 | 5 | 100% | 100% | 87% | ▲ | 100% | 101% | 101% | 97% | 102% |
| 20241120 | 3,095 | 3,115 | 3,085 | 3,085 | 2,400 | 10 | 100% | 100% | 89% | ▲▲ | 100% | 100% | 101% | 97% | 103% |
| 20241121 | 3,110 | 3,115 | 3,085 | 3,110 | 2,500 | 25 | 101% | 100% | 104% | ▲▲▲ | 100% | 100% | 101% | 98% | 103% |
| 20241122 | 3,110 | 3,120 | 3,105 | 3,115 | 1,700 | 5 | 100% | 100% | 68% | ▲▲▲▲ | 99% | 99% | 100% | 98% | 104% |
| 20241125 | 3,150 | 3,150 | 3,115 | 3,115 | 4,700 | 0 | 100% | 99% | 276% | -- | 100% | 100% | 101% | 98% | 102% |
| 20241126 | 3,115 | 3,130 | 3,110 | 3,110 | 1,700 | -5 | 100% | 100% | 36% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241127 | 3,110 | 3,115 | 3,095 | 3,105 | 1,500 | -5 | 100% | 100% | 88% | ▼▼ | 100% | 99% | 101% | 98% | 101% |
| 20241128 | 3,110 | 3,120 | 3,100 | 3,120 | 1,800 | 15 | 100% | 100% | 120% | ▲ | 100% | 99% | 101% | 98% | 102% |
| 20241129 | 3,110 | 3,120 | 3,095 | 3,095 | 1,900 | -25 | 99% | 100% | 106% | ▼ | 100% | 99% | 101% | 98% | 101% |
| 20241202 | 3,095 | 3,105 | 3,095 | 3,100 | 2,600 | 5 | 100% | 100% | 137% | ▲ | 99% | 99% | 100% | 98% | 101% |
| 20241203 | 3,110 | 3,110 | 3,085 | 3,090 | 3,000 | -10 | 100% | 99% | 115% | ▼ | 99% | 100% | 101% | 97% | 101% |
| 20241204 | 3,090 | 3,095 | 3,065 | 3,065 | 3,700 | -25 | 99% | 99% | 123% | ▼▼ | 100% | 101% | 102% | 97% | 100% |
| 20241205 | 3,065 | 3,080 | 3,060 | 3,060 | 3,500 | -5 | 100% | 100% | 95% | ▼▼▼ | 100% | 103% | 101% | 97% | 100% |
| 20241206 | 3,060 | 3,080 | 3,060 | 3,070 | 1,500 | 10 | 100% | 100% | 43% | ▲ | 100% | 102% | 0% | 97% | 100% |
| 20241209 | 3,080 | 3,090 | 3,065 | 3,065 | 5,200 | -5 | 100% | 100% | 347% | ▼ | 100% | 102% | 0% | 97% | 100% |
| 20241210 | 3,080 | 3,110 | 3,065 | 3,095 | 4,700 | 30 | 101% | 100% | 90% | ▲ | 100% | 101% | 0% | 98% | 101% |
| 20241211 | 3,095 | 3,100 | 3,065 | 3,100 | 5,000 | 5 | 100% | 100% | 106% | ▲▲ | 101% | 100% | 0% | 99% | 101% |
| 20241212 | 3,120 | 3,145 | 3,115 | 3,140 | 9,100 | 40 | 101% | 101% | 182% | ▲▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20241213 | 3,125 | 3,135 | 3,105 | 3,135 | 7,400 | -5 | 100% | 100% | 81% | ▼ | 100% | 100% | 0% | 100% | 102% |
| 20241216 | 3,135 | 3,135 | 3,105 | 3,120 | 3,300 | -15 | 100% | 100% | 45% | ▼▼ | 100% | 99% | 0% | 99% | 102% |
| 20241217 | 3,120 | 3,125 | 3,095 | 3,125 | 3,600 | 5 | 100% | 100% | 109% | ▲ | 100% | 0% | 0% | 100% | 102% |
| 20241218 | 3,115 | 3,130 | 3,100 | 3,105 | 2,300 | -20 | 99% | 100% | 64% | ▼ | 101% | 0% | 0% | 99% | 101% |
| 20241219 | 3,105 | 3,125 | 3,095 | 3,125 | 5,600 | 20 | 101% | 101% | 243% | ▲ | 99% | 0% | 0% | 100% | 102% |
| 20241220 | 3,125 | 3,125 | 3,085 | 3,085 | 5,700 | -40 | 99% | 99% | 102% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 5,600 | 6,700 | 800 | 5,300 | 4,800 | 1,400 |
| 2024-12-06 | 4,900 | 7,000 | 800 | 5,100 | 4,100 | 1,900 |
| 2024-11-29 | 5,000 | 7,500 | 800 | 5,200 | 4,200 | 2,300 |
| 2024-11-22 | 5,500 | 7,900 | 800 | 5,000 | 4,700 | 2,900 |
| 2024-11-15 | 5,800 | 8,000 | 800 | 5,100 | 5,000 | 2,900 |
| 2024-11-08 | 6,300 | 6,600 | 800 | 5,400 | 5,500 | 1,200 |
| 2024-11-01 | 6,600 | 6,800 | 800 | 5,400 | 5,800 | 1,400 |
| 2024-10-25 | 5,500 | 7,700 | 800 | 5,800 | 4,700 | 1,900 |
| 2024-10-18 | 5,200 | 7,100 | 800 | 6,000 | 4,400 | 1,100 |
| 2024-10-11 | 5,300 | 7,000 | 800 | 6,000 | 4,500 | 1,000 |
| 2024-10-04 | 5,800 | 8,300 | 900 | 5,700 | 4,900 | 2,600 |
| 2024-09-27 | 5,000 | 8,300 | 1,200 | 6,000 | 3,800 | 2,300 |
| 2024-09-20 | 5,600 | 12,500 | 2,400 | 6,300 | 3,200 | 6,200 |
| 2024-09-13 | 4,500 | 13,800 | 1,500 | 6,400 | 3,000 | 7,400 |
| 2024-09-06 | 4,700 | 14,200 | 1,400 | 6,700 | 3,300 | 7,500 |
| 2024-08-30 | 5,200 | 14,300 | 1,200 | 6,500 | 4,000 | 7,800 |
| 2024-08-23 | 4,600 | 14,800 | 1,000 | 7,100 | 3,600 | 7,700 |
| 2024-08-16 | 5,700 | 15,900 | 800 | 7,600 | 4,900 | 8,300 |
| 2024-08-09 | 5,500 | 17,400 | 700 | 8,400 | 4,800 | 9,000 |
| 2024-08-02 | 4,600 | 17,200 | 600 | 7,400 | 4,000 | 9,800 |
| 2024-07-26 | 4,700 | 15,800 | 600 | 7,100 | 4,100 | 8,700 |
| 2024-07-19 | 5,100 | 16,200 | 600 | 7,000 | 4,500 | 9,200 |
| 2024-07-12 | 5,200 | 17,900 | 600 | 7,900 | 4,600 | 10,000 |
| 2024-07-05 | 5,200 | 17,100 | 600 | 7,500 | 4,600 | 9,600 |
| 2024-06-28 | 5,000 | 17,900 | 600 | 7,600 | 4,400 | 10,300 |
| 2024-06-21 | 5,700 | 17,800 | 800 | 8,100 | 4,900 | 9,700 |
| 2024-06-14 | 5,000 | 17,200 | 600 | 7,600 | 4,400 | 9,600 |
| 2024-06-07 | 5,200 | 19,400 | 600 | 8,300 | 4,600 | 11,100 |
| 2024-05-31 | 4,900 | 20,000 | 600 | 8,300 | 4,300 | 11,700 |
| 2024-05-24 | 4,400 | 20,600 | 600 | 9,000 | 3,800 | 11,600 |
| 2024-05-17 | 4,700 | 20,600 | 600 | 9,100 | 4,100 | 11,500 |
| 2024-05-10 | 4,900 | 19,900 | 600 | 9,000 | 4,300 | 10,900 |
| 2024-05-02 | 4,500 | 20,100 | 600 | 9,300 | 3,900 | 10,800 |
| 2024-04-26 | 3,700 | 20,100 | 600 | 9,200 | 3,100 | 10,900 |
| 2024-04-19 | 3,700 | 20,600 | 600 | 9,400 | 3,100 | 11,200 |
| 2024-04-12 | 3,800 | 17,700 | 600 | 8,300 | 3,200 | 9,400 |
| 2024-04-05 | 4,100 | 18,100 | 600 | 8,200 | 3,500 | 9,900 |
| 2024-03-29 | 6,000 | 14,300 | 1,100 | 7,700 | 4,900 | 6,600 |
| 2024-03-22 | 193,900 | 19,600 | 182,800 | 8,000 | 11,100 | 11,600 |
| 2024-03-15 | 187,400 | 22,300 | 181,800 | 9,300 | 5,600 | 13,000 |
| 2024-03-08 | 186,100 | 22,900 | 179,800 | 9,000 | 6,300 | 13,900 |
| 2024-03-01 | 173,200 | 24,100 | 167,600 | 8,700 | 5,600 | 15,400 |
| 2024-02-22 | 59,400 | 29,400 | 54,500 | 9,000 | 4,900 | 20,400 |
| 2024-02-16 | 40,700 | 25,000 | 35,900 | 8,200 | 4,800 | 16,800 |
| 2024-02-09 | 31,400 | 23,300 | 26,200 | 8,100 | 5,200 | 15,200 |
| 2024-02-02 | 27,800 | 52,800 | 22,700 | 7,300 | 5,100 | 45,500 |
| 2024-01-26 | 23,500 | 50,600 | 17,800 | 6,600 | 5,700 | 44,000 |
| 2024-01-19 | 19,700 | 48,000 | 14,500 | 6,700 | 5,200 | 41,300 |
| 2024-01-12 | 15,400 | 47,800 | 10,400 | 6,600 | 5,000 | 41,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241219 | 13:30 | ぴあ | 譲渡制限付株式としての新株式発行に関するお知らせ |
| 20241114 | 13:00 | ぴあ | 2025年３月期 第２四半期（中間期）決算短信[日本基準]（連結） |
| 20241114 | 13:00 | ぴあ | 特別損失の計上に関するお知らせ |
| 20241114 | 13:00 | ぴあ | 2024年度第２四半期決算 補足説明資料 |
| 20240815 | 16:00 | ぴあ | 支配株主等に関する事項について |
| 20240813 | 14:00 | ぴあ | (訂正)「2025年３月期 第１四半期決算短信[日本基準](連結)」の一部訂正について |
| 20240808 | 13:00 | ぴあ | 2025年３月期 第１四半期決算短信[日本基準]（連結） |
| 20240808 | 13:00 | ぴあ | 2024年度第１四半期決算 補足説明資料 |
| 20240624 | 10:30 | ぴあ | 役員人事に関するお知らせ |
| 20240509 | 13:30 | ぴあ | 2024年３月期 決算短信[日本基準]（連結） |
| 20240509 | 13:30 | ぴあ | 通期連結業績予想と実績値との差異及び特別損失並びに繰延税金資産の計上に関するお知らせ |
| 20240509 | 13:30 | ぴあ | 2023年度 決算補足説明資料 |
| 20240509 | 13:30 | ぴあ | 役員人事内定のお知らせ |
| 20240208 | 13:00 | ぴあ | 2024年３月期 第３四半期決算短信[日本基準]（連結） |
| 20240208 | 13:00 | ぴあ | 2023年度 第３四半期決算 補足説明資料 |
| 20240112 | 15:00 | ぴあ | 譲渡制限付株式としての新株式発行の払込完了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4337 | 1 | ぴあ株式会社 | 2024-12-21 16:22:39 |
| 4337 | 2 | ぴあ株式会社 株主様アンケート【2024年度】 | 2024-06-24 20:37:54 |
| 4337 | 2 | - YouTube | 2024-06-21 22:38:53 |
| 4337 | 2 | ぴあ株式会社 | 2024-06-19 15:48:27 |
| 4337 | 2 | ぴあ株式会社 第51回定時株主総会 事前質問受付フォーム | 2024-06-19 15:48:25 |
| 4337 | 2 | ぴあ株式会社 株主様アンケート【2023年度】 | 2024-06-19 15:48:23 |
| 4337 | 2 | 2024-06-19 13:53:25 | |
| 4337 | 2 | 株主さまとの交流イベント｜IRイベント｜株式・株主情報（IR）｜ぴあ株式会社 | 2024-06-19 13:53:19 |
| 4337 | 2 | 株主総会｜IRイベント｜株式・株主情報（IR）｜ぴあ株式会社 | 2024-06-19 13:53:18 |
| 4337 | 2 | IRカレンダー｜IRイベント｜株式・株主情報（IR）｜ぴあ株式会社 | 2024-06-19 13:53:17 |