| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,045 | 3,065 | 3,035 | 3,060 | 4,800 | 40 | 101% | 100% | 130% | ▲▲ | 100% | 102% | 104% | 97% | 102% |
| 20250121 | 3,045 | 3,065 | 3,035 | 3,040 | 2,900 | -20 | 99% | 100% | 60% | ▼ | 99% | 102% | 104% | 96% | 101% |
| 20250122 | 3,055 | 3,055 | 3,030 | 3,030 | 1,700 | -10 | 100% | 99% | 59% | ▼▼ | 100% | 103% | 105% | 96% | 101% |
| 20250123 | 3,030 | 3,050 | 3,030 | 3,030 | 3,600 | 0 | 100% | 100% | 212% | -- | 99% | 104% | 104% | 96% | 101% |
| 20250124 | 3,050 | 3,065 | 3,030 | 3,030 | 5,200 | 0 | 100% | 99% | 144% | -- | 101% | 104% | 104% | 96% | 101% |
| 20250127 | 3,050 | 3,100 | 3,050 | 3,095 | 6,900 | 65 | 102% | 101% | 133% | ▲ | 101% | 102% | 103% | 98% | 103% |
| 20250128 | 3,090 | 3,120 | 3,090 | 3,115 | 3,000 | 20 | 101% | 101% | 43% | ▲▲ | 100% | 99% | 102% | 99% | 104% |
| 20250129 | 3,115 | 3,120 | 3,105 | 3,110 | 4,500 | -5 | 100% | 100% | 150% | ▼ | 102% | 101% | 102% | 99% | 104% |
| 20250130 | 3,110 | 3,180 | 3,100 | 3,180 | 8,600 | 70 | 102% | 102% | 191% | ▲ | 100% | 99% | 100% | 100% | 106% |
| 20250131 | 3,175 | 3,175 | 3,110 | 3,165 | 4,700 | -15 | 100% | 100% | 55% | ▼ | 97% | 99% | 101% | 100% | 106% |
| 20250203 | 3,150 | 3,150 | 3,060 | 3,060 | 12,600 | -105 | 97% | 97% | 268% | ▼▼ | 100% | 101% | 102% | 96% | 102% |
| 20250204 | 3,095 | 3,120 | 3,085 | 3,090 | 6,400 | 30 | 101% | 100% | 51% | ▲ | 100% | 101% | 102% | 97% | 103% |
| 20250205 | 3,115 | 3,145 | 3,115 | 3,130 | 4,600 | 40 | 101% | 100% | 72% | ▲▲ | 99% | 100% | 96% | 98% | 104% |
| 20250206 | 3,145 | 3,145 | 3,110 | 3,110 | 4,300 | -20 | 99% | 99% | 93% | ▼ | 100% | 101% | 96% | 98% | 104% |
| 20250207 | 3,130 | 3,150 | 3,105 | 3,125 | 4,000 | 15 | 100% | 100% | 93% | ▲ | 100% | 102% | 96% | 98% | 104% |
| 20250210 | 3,120 | 3,140 | 3,120 | 3,120 | 5,000 | -5 | 100% | 100% | 125% | ▼ | 100% | 101% | 95% | 98% | 104% |
| 20250212 | 3,150 | 3,150 | 3,125 | 3,145 | 7,000 | 25 | 101% | 100% | 140% | ▲ | 100% | 101% | 96% | 99% | 104% |
| 20250213 | 3,145 | 3,275 | 3,125 | 3,160 | 39,100 | 15 | 100% | 100% | 559% | ▲▲ | 98% | 99% | 91% | 99% | 105% |
| 20250214 | 3,210 | 3,210 | 3,145 | 3,145 | 15,600 | -15 | 100% | 98% | 40% | ▼ | 102% | 101% | 94% | 99% | 104% |
| 20250217 | 3,125 | 3,185 | 3,125 | 3,175 | 12,000 | 30 | 101% | 102% | 77% | ▲ | 99% | 94% | 91% | 100% | 105% |
| 20250218 | 3,190 | 3,190 | 3,145 | 3,165 | 7,400 | -10 | 100% | 99% | 62% | ▼ | 99% | 94% | 90% | 100% | 104% |
| 20250219 | 3,175 | 3,190 | 3,145 | 3,150 | 9,800 | -15 | 100% | 99% | 132% | ▼▼ | 100% | 95% | 89% | 99% | 104% |
| 20250220 | 3,155 | 3,190 | 3,155 | 3,170 | 18,700 | 20 | 101% | 100% | 191% | ▲ | 100% | 100% | 94% | 100% | 105% |
| 20250225 | 3,000 | 3,010 | 2,990 | 2,999 | 16,000 | -171 | 95% | 100% | 86% | ▼ | 98% | 100% | 97% | 94% | 100% |
| 20250226 | 2,999 | 3,000 | 2,952 | 2,953 | 15,100 | -46 | 98% | 98% | 94% | ▼▼ | 100% | 98% | 99% | 93% | 100% |
| 20250227 | 2,980 | 2,998 | 2,968 | 2,981 | 15,100 | 28 | 101% | 100% | 100% | ▲ | 100% | 98% | 98% | 94% | 101% |
| 20250228 | 2,997 | 2,998 | 2,963 | 2,990 | 7,700 | 9 | 100% | 100% | 51% | ▲▲ | 101% | 98% | 99% | 94% | 101% |
| 20250303 | 2,964 | 3,005 | 2,964 | 3,005 | 21,300 | 15 | 101% | 101% | 277% | ▲▲▲ | 96% | 93% | 96% | 94% | 102% |
| 20250304 | 3,050 | 3,050 | 2,923 | 2,923 | 37,200 | -82 | 97% | 96% | 175% | ▼ | 99% | 94% | 100% | 92% | 100% |
| 20250305 | 2,943 | 2,954 | 2,926 | 2,926 | 12,700 | 3 | 100% | 99% | 34% | ▲ | 100% | 94% | 101% | 92% | 100% |
| 20250306 | 2,920 | 2,922 | 2,894 | 2,914 | 28,600 | -12 | 100% | 100% | 225% | ▼ | 98% | 97% | 102% | 92% | 100% |
| 20250307 | 2,894 | 2,895 | 2,841 | 2,844 | 41,000 | -70 | 98% | 98% | 143% | ▼▼ | 100% | 104% | 108% | 90% | 100% |
| 20250310 | 2,710 | 2,755 | 2,675 | 2,720 | 135,200 | -124 | 96% | 100% | 330% | ▼▼▼ | 102% | 104% | 109% | 86% | 100% |
| 20250311 | 2,702 | 2,797 | 2,700 | 2,752 | 51,900 | 32 | 101% | 102% | 38% | ▲ | 100% | 102% | 107% | 87% | 101% |
| 20250312 | 2,757 | 2,758 | 2,726 | 2,746 | 21,000 | -6 | 100% | 100% | 40% | ▼ | 101% | 102% | 100% | 86% | 101% |
| 20250313 | 2,758 | 2,797 | 2,758 | 2,797 | 9,100 | 51 | 102% | 101% | 43% | ▲ | 101% | 100% | 95% | 88% | 103% |
| 20250314 | 2,792 | 2,818 | 2,771 | 2,814 | 19,500 | 17 | 101% | 101% | 214% | ▲▲ | 99% | 100% | 93% | 89% | 103% |
| 20250317 | 2,834 | 2,845 | 2,801 | 2,815 | 15,300 | 1 | 100% | 99% | 78% | ▲▲▲ | 100% | 101% | 94% | 89% | 103% |
| 20250318 | 2,805 | 2,833 | 2,803 | 2,803 | 15,400 | -12 | 100% | 100% | 101% | ▼ | 100% | 105% | 95% | 88% | 103% |
| 20250319 | 2,783 | 2,796 | 2,773 | 2,796 | 23,700 | -7 | 100% | 100% | 154% | ▼▼ | 99% | 105% | 95% | 88% | 103% |
| 20250321 | 2,798 | 2,799 | 2,766 | 2,766 | 27,300 | -30 | 99% | 99% | 115% | ▼▼▼ | 101% | 105% | 95% | 87% | 102% |
| 20250324 | 2,800 | 2,825 | 2,770 | 2,821 | 36,400 | 55 | 102% | 101% | 133% | ▲ | 99% | 97% | 93% | 89% | 104% |
| 20250325 | 2,845 | 2,874 | 2,809 | 2,809 | 41,900 | -12 | 100% | 99% | 115% | ▼ | 103% | 94% | 94% | 93% | 103% |
| 20250326 | 2,825 | 2,912 | 2,816 | 2,912 | 49,500 | 103 | 104% | 103% | 118% | ▲ | 101% | 89% | 91% | 97% | 107% |
| 20250327 | 2,920 | 2,940 | 2,909 | 2,940 | 61,500 | 28 | 101% | 101% | 124% | ▲▲ | 98% | 90% | 93% | 98% | 108% |
| 20250328 | 2,840 | 2,849 | 2,766 | 2,770 | 81,700 | -170 | 94% | 98% | 133% | ▼ | 96% | 92% | 96% | 92% | 102% |
| 20250331 | 2,761 | 2,761 | 2,647 | 2,647 | 43,100 | -123 | 96% | 96% | 53% | ▼▼ | 99% | 94% | 100% | 88% | 100% |
| 20250401 | 2,647 | 2,651 | 2,605 | 2,608 | 32,200 | -39 | 99% | 99% | 75% | ▼▼▼ | 97% | 94% | 100% | 89% | 100% |
| 20250402 | 2,646 | 2,647 | 2,564 | 2,564 | 34,600 | -44 | 98% | 97% | 107% | ▼▼▼▼ | 102% | 102% | 106% | 87% | 100% |
| 20250403 | 2,511 | 2,595 | 2,510 | 2,552 | 32,200 | -12 | 100% | 102% | 93% | ▼▼▼▼▼ | 97% | 102% | 0% | 87% | 100% |
| 20250404 | 2,517 | 2,548 | 2,385 | 2,433 | 53,000 | -119 | 95% | 97% | 165% | ▼▼▼▼▼▼ | 107% | 113% | 0% | 83% | 100% |
| 20250408 | 2,329 | 2,497 | 2,329 | 2,486 | 25,300 | 53 | 102% | 107% | 48% | ▲ | 97% | 107% | 0% | 85% | 102% |
| 20250409 | 2,468 | 2,468 | 2,366 | 2,393 | 26,600 | -93 | 96% | 97% | 105% | ▼ | 100% | 103% | 0% | 81% | 100% |
| 20250410 | 2,563 | 2,575 | 2,485 | 2,559 | 27,500 | 166 | 107% | 100% | 103% | ▲ | 102% | 103% | 0% | 87% | 107% |
| 20250411 | 2,515 | 2,581 | 2,448 | 2,567 | 35,100 | 8 | 100% | 102% | 128% | ▲▲ | 101% | 102% | 0% | 87% | 107% |
| 20250414 | 2,599 | 2,652 | 2,574 | 2,624 | 18,100 | 57 | 102% | 101% | 52% | ▲▲▲ | 100% | 101% | 0% | 89% | 110% |
| 20250415 | 2,624 | 2,665 | 2,608 | 2,635 | 14,100 | 11 | 100% | 100% | 78% | ▲▲▲▲ | 99% | 0% | 0% | 90% | 110% |
| 20250416 | 2,622 | 2,635 | 2,594 | 2,594 | 10,600 | -41 | 98% | 99% | 75% | ▼ | 100% | 0% | 0% | 88% | 108% |
| 20250417 | 2,593 | 2,616 | 2,568 | 2,581 | 7,100 | -13 | 99% | 100% | 67% | ▼▼ | 103% | 0% | 0% | 88% | 108% |
| 20250418 | 2,580 | 2,655 | 2,579 | 2,651 | 8,900 | 70 | 103% | 103% | 125% | ▲ | % | % | % | 90% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 3,500 | 58,100 | 900 | 23,000 | 2,600 | 35,100 |
| 2025-04-04 | 3,900 | 64,800 | 900 | 23,500 | 3,000 | 41,300 |
| 2025-03-28 | 5,700 | 60,300 | 4,100 | 22,400 | 1,600 | 37,900 |
| 2025-03-21 | 78,300 | 31,800 | 76,700 | 8,900 | 1,600 | 22,900 |
| 2025-03-14 | 78,600 | 31,300 | 76,800 | 8,300 | 1,800 | 23,000 |
| 2025-03-07 | 89,900 | 27,300 | 88,100 | 7,500 | 1,800 | 19,800 |
| 2025-02-28 | 80,000 | 21,900 | 77,600 | 7,000 | 2,400 | 14,900 |
| 2025-02-21 | 82,800 | 32,000 | 80,200 | 7,600 | 2,600 | 24,400 |
| 2025-02-14 | 57,900 | 16,200 | 54,700 | 7,500 | 3,200 | 8,700 |
| 2025-02-07 | 37,000 | 7,800 | 34,100 | 5,700 | 2,900 | 2,100 |
| 2025-01-31 | 27,200 | 7,300 | 24,100 | 5,000 | 3,100 | 2,300 |
| 2025-01-24 | 18,300 | 8,300 | 16,400 | 5,500 | 1,900 | 2,800 |
| 2025-01-17 | 16,100 | 8,800 | 14,300 | 5,600 | 1,800 | 3,200 |
| 2025-01-10 | 12,000 | 8,300 | 9,700 | 5,400 | 2,300 | 2,900 |
| 2024-12-27 | 6,200 | 7,100 | 3,100 | 5,300 | 3,100 | 1,800 |
| 2024-12-20 | 4,500 | 6,900 | 1,400 | 5,100 | 3,100 | 1,800 |
| 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 |
|---|---|---|---|
| 20250303 | 17:15 | ぴあ | 売出価格等の決定に関するお知らせ |
| 20250220 | 16:00 | ぴあ | 株式の売出し及び主要株主の異動に関するお知らせ |
| 20250213 | 13:00 | ぴあ | 2025年３月期 第３四半期決算短信[日本基準]（連結） |
| 20250213 | 13:00 | ぴあ | 通期連結業績予想の修正に関するお知らせ |
| 20250213 | 13:00 | ぴあ | 2024年度（2025年3月期）第３四半期決算 補足説明資料 |
| 20250213 | 13:00 | ぴあ | 執行役員人事に関するお知らせ |
| 20250115 | 16:00 | 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 |
| 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 | 2025-04-19 09:24:18 |
| 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 |