| 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 | 606 | 626 | 605 | 614 | 26,100 | 14 | 102% | 101% | 281% | ▲▲▲ | 98% | 97% | 99% | 100% | 116% |
| 20240925 | 619 | 622 | 607 | 609 | 27,700 | -5 | 99% | 98% | 106% | ▼ | 97% | 98% | 100% | 99% | 115% |
| 20240926 | 612 | 614 | 596 | 596 | 140,200 | -13 | 98% | 97% | 506% | ▼▼ | 101% | 104% | 104% | 97% | 112% |
| 20240927 | 586 | 596 | 586 | 590 | 37,100 | -6 | 99% | 101% | 26% | ▼▼▼ | 102% | 104% | 104% | 96% | 111% |
| 20240930 | 589 | 619 | 587 | 599 | 33,700 | 9 | 102% | 102% | 91% | ▲ | 100% | 103% | 102% | 98% | 113% |
| 20241001 | 599 | 602 | 576 | 599 | 15,600 | 0 | 100% | 100% | 46% | -- | 100% | 102% | 102% | 98% | 113% |
| 20241002 | 599 | 609 | 599 | 601 | 15,900 | 2 | 100% | 100% | 102% | ▲ | 101% | 100% | 101% | 98% | 113% |
| 20241003 | 606 | 615 | 598 | 612 | 14,900 | 11 | 102% | 101% | 94% | ▲▲ | 100% | 98% | 100% | 100% | 115% |
| 20241004 | 612 | 615 | 605 | 614 | 7,600 | 2 | 100% | 100% | 51% | ▲▲▲ | 99% | 98% | 100% | 100% | 115% |
| 20241007 | 612 | 614 | 606 | 608 | 14,400 | -6 | 99% | 99% | 189% | ▼ | 100% | 100% | 100% | 99% | 114% |
| 20241008 | 611 | 612 | 607 | 609 | 4,800 | 1 | 100% | 100% | 33% | ▲ | 99% | 100% | 100% | 99% | 114% |
| 20241009 | 609 | 613 | 600 | 601 | 9,100 | -8 | 99% | 99% | 190% | ▼ | 100% | 101% | 101% | 98% | 113% |
| 20241010 | 601 | 602 | 594 | 598 | 5,400 | -3 | 100% | 100% | 59% | ▼▼ | 100% | 102% | 102% | 97% | 112% |
| 20241011 | 598 | 598 | 589 | 598 | 5,400 | 0 | 100% | 100% | 100% | -- | 102% | 102% | 104% | 97% | 112% |
| 20241015 | 598 | 618 | 597 | 610 | 14,800 | 12 | 102% | 102% | 274% | ▲ | 99% | 100% | 102% | 99% | 103% |
| 20241016 | 611 | 611 | 600 | 606 | 9,100 | -4 | 99% | 99% | 61% | ▼ | 100% | 100% | 103% | 99% | 103% |
| 20241017 | 606 | 609 | 605 | 605 | 6,600 | -1 | 100% | 100% | 73% | ▼▼ | 100% | 99% | 102% | 99% | 103% |
| 20241018 | 609 | 612 | 607 | 607 | 2,400 | 2 | 100% | 100% | 36% | ▲ | 100% | 99% | 102% | 99% | 103% |
| 20241021 | 608 | 612 | 608 | 610 | 5,200 | 3 | 100% | 100% | 217% | ▲▲ | 100% | 100% | 102% | 99% | 103% |
| 20241022 | 612 | 612 | 605 | 609 | 5,400 | -1 | 100% | 100% | 104% | ▼ | 99% | 100% | 102% | 99% | 103% |
| 20241023 | 608 | 608 | 601 | 601 | 3,300 | -8 | 99% | 99% | 61% | ▼▼ | 100% | 101% | 104% | 98% | 102% |
| 20241024 | 601 | 606 | 600 | 602 | 8,300 | 1 | 100% | 100% | 252% | ▲ | 100% | 100% | 103% | 98% | 102% |
| 20241025 | 606 | 606 | 599 | 603 | 7,600 | 1 | 100% | 100% | 92% | ▲▲ | 101% | 100% | 103% | 98% | 102% |
| 20241028 | 603 | 610 | 603 | 609 | 6,800 | 6 | 101% | 101% | 89% | ▲▲▲ | 99% | 98% | 102% | 99% | 102% |
| 20241029 | 610 | 610 | 606 | 606 | 5,400 | -3 | 100% | 99% | 79% | ▼ | 99% | 99% | 103% | 99% | 101% |
| 20241030 | 607 | 607 | 603 | 603 | 5,000 | -3 | 100% | 99% | 93% | ▼▼ | 100% | 100% | 100% | 98% | 101% |
| 20241031 | 603 | 607 | 601 | 602 | 14,000 | -1 | 100% | 100% | 280% | ▼▼▼ | 100% | 100% | 100% | 98% | 101% |
| 20241101 | 602 | 604 | 600 | 600 | 10,100 | -2 | 100% | 100% | 72% | ▼▼▼▼ | 100% | 102% | 100% | 98% | 100% |
| 20241105 | 600 | 600 | 590 | 598 | 16,500 | -2 | 100% | 100% | 163% | ▼▼▼▼▼ | 100% | 104% | 100% | 98% | 100% |
| 20241106 | 599 | 600 | 585 | 598 | 10,900 | 0 | 100% | 100% | 66% | -- | 100% | 104% | 100% | 98% | 100% |
| 20241107 | 598 | 601 | 598 | 600 | 5,000 | 2 | 100% | 100% | 46% | ▲ | 100% | 104% | 99% | 98% | 100% |
| 20241108 | 601 | 604 | 601 | 602 | 7,200 | 2 | 100% | 100% | 144% | ▲▲ | 101% | 103% | 99% | 99% | 101% |
| 20241111 | 602 | 611 | 602 | 610 | 6,300 | 8 | 101% | 101% | 88% | ▲▲▲ | 101% | 99% | 97% | 100% | 102% |
| 20241112 | 615 | 625 | 615 | 623 | 9,100 | 13 | 102% | 101% | 144% | ▲▲▲▲ | 100% | 97% | 96% | 100% | 104% |
| 20241113 | 620 | 626 | 620 | 623 | 6,600 | 0 | 100% | 100% | 73% | -- | 100% | 96% | 96% | 100% | 104% |
| 20241114 | 621 | 625 | 619 | 623 | 5,600 | 0 | 100% | 100% | 85% | -- | 97% | 95% | 96% | 100% | 104% |
| 20241115 | 622 | 624 | 595 | 606 | 40,800 | -17 | 97% | 97% | 729% | ▼ | 99% | 99% | 99% | 97% | 101% |
| 20241118 | 606 | 606 | 595 | 599 | 11,400 | -7 | 99% | 99% | 28% | ▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241119 | 599 | 601 | 596 | 598 | 12,600 | -1 | 100% | 100% | 111% | ▼▼▼ | 98% | 98% | 99% | 96% | 100% |
| 20241120 | 605 | 605 | 593 | 593 | 9,400 | -5 | 99% | 98% | 75% | ▼▼▼▼ | 99% | 98% | 101% | 95% | 100% |
| 20241121 | 595 | 599 | 582 | 588 | 12,600 | -5 | 99% | 99% | 134% | ▼▼▼▼▼ | 102% | 100% | 102% | 94% | 100% |
| 20241122 | 585 | 597 | 585 | 597 | 8,800 | 9 | 102% | 102% | 70% | ▲ | 98% | 98% | 101% | 96% | 102% |
| 20241125 | 599 | 599 | 590 | 590 | 10,800 | -7 | 99% | 98% | 123% | ▼ | 98% | 99% | 102% | 95% | 100% |
| 20241126 | 590 | 592 | 575 | 577 | 21,400 | -13 | 98% | 98% | 198% | ▼▼ | 101% | 102% | 104% | 93% | 100% |
| 20241127 | 578 | 587 | 578 | 584 | 10,800 | 7 | 101% | 101% | 50% | ▲ | 100% | 101% | 103% | 94% | 101% |
| 20241128 | 584 | 585 | 583 | 584 | 8,800 | 0 | 100% | 100% | 81% | -- | 100% | 100% | 103% | 94% | 101% |
| 20241129 | 587 | 588 | 586 | 586 | 5,000 | 2 | 100% | 100% | 57% | ▲ | 100% | 102% | 103% | 94% | 102% |
| 20241202 | 586 | 588 | 586 | 587 | 1,600 | 1 | 100% | 100% | 32% | ▲▲ | 100% | 102% | 103% | 94% | 102% |
| 20241203 | 587 | 587 | 586 | 587 | 6,000 | 0 | 100% | 100% | 375% | -- | 100% | 101% | 103% | 94% | 102% |
| 20241204 | 587 | 587 | 586 | 586 | 8,100 | -1 | 100% | 100% | 135% | ▼ | 100% | 102% | 103% | 94% | 102% |
| 20241205 | 586 | 586 | 584 | 586 | 9,800 | 0 | 100% | 100% | 121% | -- | 102% | 102% | 103% | 94% | 102% |
| 20241206 | 586 | 598 | 571 | 598 | 30,500 | 12 | 102% | 102% | 311% | ▲ | 99% | 99% | 0% | 96% | 104% |
| 20241209 | 598 | 600 | 592 | 594 | 9,900 | -4 | 99% | 99% | 32% | ▼ | 100% | 99% | 0% | 95% | 103% |
| 20241210 | 593 | 593 | 586 | 592 | 6,400 | -2 | 100% | 100% | 65% | ▼▼ | 100% | 99% | 0% | 95% | 103% |
| 20241211 | 594 | 596 | 589 | 596 | 3,600 | 4 | 101% | 100% | 56% | ▲ | 100% | 98% | 0% | 96% | 103% |
| 20241212 | 596 | 596 | 592 | 594 | 5,300 | -2 | 100% | 100% | 147% | ▼ | 100% | 99% | 0% | 98% | 103% |
| 20241213 | 591 | 594 | 589 | 590 | 5,300 | -4 | 99% | 100% | 100% | ▼▼ | 100% | 102% | 0% | 98% | 102% |
| 20241216 | 590 | 590 | 590 | 590 | 4,000 | 0 | 100% | 100% | 75% | -- | 99% | 102% | 0% | 99% | 102% |
| 20241217 | 590 | 590 | 584 | 587 | 9,100 | -3 | 99% | 99% | 228% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241218 | 587 | 587 | 584 | 585 | 5,900 | -2 | 100% | 100% | 65% | ▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 583 | 583 | 575 | 582 | 8,800 | -3 | 99% | 100% | 149% | ▼▼▼ | 103% | 0% | 0% | 97% | 101% |
| 20241220 | 587 | 603 | 586 | 603 | 21,300 | 21 | 104% | 103% | 242% | ▲ | % | % | % | 100% | 105% |
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 | 4,600 | 101,900 | 0 | 59,700 | 4,600 | 42,200 |
| 2024-12-06 | 4,700 | 103,000 | 0 | 60,300 | 4,700 | 42,700 |
| 2024-11-29 | 5,500 | 105,400 | 0 | 62,200 | 5,500 | 43,200 |
| 2024-11-22 | 6,900 | 106,300 | 0 | 60,900 | 6,900 | 45,400 |
| 2024-11-15 | 11,000 | 100,400 | 0 | 60,900 | 11,000 | 39,500 |
| 2024-11-08 | 11,300 | 106,300 | 0 | 62,200 | 11,300 | 44,100 |
| 2024-11-01 | 11,500 | 105,300 | 0 | 61,700 | 11,500 | 43,600 |
| 2024-10-25 | 12,900 | 119,900 | 0 | 61,200 | 12,900 | 58,700 |
| 2024-10-18 | 13,500 | 121,600 | 0 | 61,600 | 13,500 | 60,000 |
| 2024-10-11 | 13,000 | 117,800 | 0 | 62,400 | 13,000 | 55,400 |
| 2024-10-04 | 13,700 | 120,200 | 0 | 66,500 | 13,700 | 53,700 |
| 2024-09-27 | 15,200 | 124,600 | 0 | 67,400 | 15,200 | 57,200 |
| 2024-09-20 | 26,400 | 144,700 | 0 | 82,000 | 26,400 | 62,700 |
| 2024-09-13 | 29,400 | 153,600 | 600 | 86,600 | 28,800 | 67,000 |
| 2024-09-06 | 2,400 | 126,900 | 0 | 80,900 | 2,400 | 46,000 |
| 2024-08-30 | 2,100 | 137,200 | 0 | 80,600 | 2,100 | 56,600 |
| 2024-08-23 | 900 | 135,700 | 0 | 80,500 | 900 | 55,200 |
| 2024-08-16 | 2,500 | 145,500 | 0 | 85,000 | 2,500 | 60,500 |
| 2024-08-09 | 3,500 | 145,300 | 0 | 86,900 | 3,500 | 58,400 |
| 2024-08-02 | 200 | 161,200 | 0 | 105,700 | 200 | 55,500 |
| 2024-07-26 | 200 | 176,200 | 0 | 110,700 | 200 | 65,500 |
| 2024-07-19 | 600 | 186,800 | 0 | 114,200 | 600 | 72,600 |
| 2024-07-12 | 600 | 190,500 | 0 | 114,000 | 600 | 76,500 |
| 2024-07-05 | 600 | 187,600 | 0 | 112,000 | 600 | 75,600 |
| 2024-06-28 | 200 | 191,300 | 0 | 111,500 | 200 | 79,800 |
| 2024-06-21 | 100 | 196,400 | 0 | 110,500 | 100 | 85,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241219 | 15:30 | Ｇ－ＰＢシステムズ | 役員等の異動に関するお知らせ |
| 20241213 | 15:30 | Ｇ－ＰＢシステムズ | 株主優待のQUOカード不具合のお詫びと、対象株主様全員へ同額のQUOカード再発行について |
| 20241202 | 18:00 | Ｇ－ＰＢシステムズ | 自己株式の取得状況に関するお知らせ |
| 20241122 | 15:30 | Ｇ－ＰＢシステムズ | 剰余金の配当に関するお知らせ |
| 20241101 | 15:30 | Ｇ－ＰＢシステムズ | 自己株式の取得状況に関するお知らせ |
| 20241001 | 15:30 | Ｇ－ＰＢシステムズ | 自己株式の取得状況に関するお知らせ |
| 20240912 | 15:30 | Ｇ－ＰＢシステムズ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240809 | 15:30 | Ｇ－ＰＢシステムズ | 2024年９月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240809 | 15:30 | Ｇ－ＰＢシステムズ | 2024年９月期 第３四半期決算補足資料 |
| 20240809 | 15:30 | Ｇ－ＰＢシステムズ | 株主優待制度の一部変更及び優待品の決定に関するお知らせ |
| 20240802 | 15:30 | Ｇ－ＰＢシステムズ | 大型受注に関するお知らせ |
| 20240514 | 15:30 | Ｇ－ＰＢシステムズ | 2024年９月期 配当方針の変更及び配当予想の修正（初配）に関するお知らせ |
| 20240514 | 15:30 | Ｇ－ＰＢシステムズ | 2024年９月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240514 | 15:30 | Ｇ－ＰＢシステムズ | 2024年９月期 第２四半期決算補足資料 |
| 20240214 | 15:30 | Ｇ－ＰＢシステムズ | 2024年９月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240214 | 15:30 | Ｇ－ＰＢシステムズ | 2024年９月期 第１四半期決算補足資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4447 | 1 | 株式会社ピー・ビーシステムズ | 2024-12-21 14:25:56 |
| 4447 | 2 | 株主優待｜IR情報｜株式会社ピー・ビーシステムズ | 2024-06-26 22:33:47 |
| 4447 | 2 | 株式情報｜IR情報｜株式会社ピー・ビーシステムズ | 2024-06-26 22:33:46 |
| 4447 | 2 | 決算短信｜IR情報｜株式会社ピー・ビーシステムズ | 2024-06-26 22:33:45 |
| 4447 | 2 | IRカレンダー｜IR情報｜株式会社ピー・ビーシステムズ | 2024-06-26 22:33:43 |
| 4447 | 2 | ディスクロージャーポリシー｜IR情報｜株式会社ピー・ビーシステムズ | 2024-06-26 22:33:42 |
| 4447 | 2 | 株価情報｜IR情報｜株式会社ピー・ビーシステムズ | 2024-06-26 22:33:41 |
| 4447 | 2 | 免責事項｜IR情報｜株式会社ピー・ビーシステムズ | 2024-06-26 22:33:40 |
| 4447 | 2 | IR資料｜IR情報｜株式会社ピー・ビーシステムズ | 2024-06-26 22:33:38 |
| 4447 | 2 | 有価証券報告書｜IR情報｜株式会社ピー・ビーシステムズ | 2024-06-26 22:33:37 |