| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 606 | 608 | 598 | 608 | 8,100 | 0 | 100% | 100% | 193% | -- | 100% | 101% | 100% | 97% | 102% |
| 20240712 | 606 | 610 | 605 | 609 | 7,200 | 1 | 100% | 100% | 89% | ▲ | 100% | 100% | 99% | 97% | 102% |
| 20240716 | 615 | 615 | 609 | 614 | 5,600 | 5 | 101% | 100% | 78% | ▲ | 99% | 99% | 98% | 98% | 103% |
| 20240717 | 620 | 620 | 605 | 614 | 10,900 | 0 | 100% | 99% | 195% | -- | 100% | 100% | 97% | 98% | 103% |
| 20240718 | 610 | 612 | 607 | 611 | 5,100 | -3 | 100% | 100% | 47% | ▼ | 101% | 99% | 93% | 98% | 102% |
| 20240719 | 609 | 614 | 605 | 614 | 5,000 | 3 | 100% | 101% | 98% | ▲ | 100% | 98% | 87% | 98% | 103% |
| 20240722 | 614 | 615 | 609 | 615 | 6,000 | 1 | 100% | 100% | 120% | ▲ | 100% | 99% | 88% | 98% | 103% |
| 20240723 | 611 | 616 | 604 | 610 | 13,800 | -5 | 99% | 100% | 230% | ▼ | 99% | 100% | 89% | 98% | 102% |
| 20240724 | 605 | 610 | 601 | 601 | 9,600 | -9 | 99% | 99% | 70% | ▼ | 100% | 101% | 89% | 96% | 100% |
| 20240725 | 601 | 608 | 597 | 603 | 10,700 | 2 | 100% | 100% | 111% | ▲ | 100% | 100% | 89% | 96% | 101% |
| 20240726 | 603 | 603 | 596 | 602 | 6,800 | -1 | 100% | 100% | 64% | ▼ | 101% | 98% | 90% | 96% | 100% |
| 20240729 | 599 | 610 | 596 | 603 | 6,100 | 1 | 100% | 101% | 90% | ▲ | 99% | 94% | 89% | 96% | 100% |
| 20240730 | 604 | 604 | 600 | 600 | 1,000 | -3 | 100% | 99% | 16% | ▼ | 100% | 80% | 90% | 96% | 100% |
| 20240731 | 603 | 606 | 598 | 606 | 3,400 | 6 | 101% | 100% | 340% | ▲ | 98% | 82% | 90% | 97% | 101% |
| 20240801 | 601 | 606 | 580 | 590 | 11,900 | -16 | 97% | 98% | 350% | ▼ | 98% | 88% | 94% | 96% | 100% |
| 20240802 | 581 | 581 | 560 | 568 | 33,400 | -22 | 96% | 98% | 281% | ▼ | 87% | 98% | 101% | 92% | 100% |
| 20240805 | 547 | 554 | 470 | 478 | 62,500 | -90 | 84% | 87% | 187% | ▼ | 100% | 111% | 114% | 78% | 100% |
| 20240806 | 482 | 515 | 472 | 484 | 61,600 | 6 | 101% | 100% | 99% | ▲ | 103% | 109% | 115% | 79% | 101% |
| 20240807 | 480 | 506 | 471 | 493 | 29,800 | 9 | 102% | 103% | 48% | ▲ | 103% | 105% | 112% | 80% | 103% |
| 20240808 | 494 | 514 | 494 | 511 | 11,600 | 18 | 104% | 103% | 39% | ▲ | 103% | 100% | 106% | 83% | 107% |
| 20240809 | 521 | 536 | 516 | 536 | 22,100 | 25 | 105% | 103% | 191% | ▲▲ | 105% | 104% | 110% | 87% | 112% |
| 20240813 | 501 | 530 | 501 | 524 | 33,800 | -12 | 98% | 105% | 153% | ▼ | 96% | 98% | 103% | 85% | 110% |
| 20240814 | 533 | 533 | 509 | 513 | 18,900 | -11 | 98% | 96% | 56% | ▼▼ | 102% | 103% | 108% | 83% | 107% |
| 20240815 | 511 | 523 | 510 | 520 | 12,400 | 7 | 101% | 102% | 66% | ▲ | 98% | 100% | 104% | 85% | 109% |
| 20240816 | 528 | 528 | 515 | 517 | 8,600 | -3 | 99% | 98% | 69% | ▼ | 101% | 103% | 115% | 84% | 108% |
| 20240819 | 517 | 521 | 517 | 520 | 7,100 | 3 | 101% | 101% | 83% | ▲ | 101% | 104% | 118% | 85% | 109% |
| 20240820 | 519 | 533 | 519 | 523 | 9,200 | 3 | 101% | 101% | 130% | ▲▲ | 100% | 102% | 116% | 86% | 109% |
| 20240821 | 526 | 532 | 525 | 527 | 10,200 | 4 | 101% | 100% | 111% | ▲▲▲ | 99% | 102% | 115% | 87% | 110% |
| 20240822 | 532 | 532 | 522 | 527 | 8,700 | 0 | 100% | 99% | 85% | -- | 101% | 102% | 115% | 87% | 110% |
| 20240823 | 530 | 534 | 525 | 534 | 11,100 | 7 | 101% | 101% | 128% | ▲ | 100% | 101% | 114% | 88% | 112% |
| 20240826 | 540 | 540 | 530 | 538 | 7,400 | 4 | 101% | 100% | 67% | ▲▲ | 100% | 102% | 114% | 89% | 113% |
| 20240827 | 537 | 539 | 532 | 535 | 5,100 | -3 | 99% | 100% | 69% | ▼ | 101% | 103% | 115% | 88% | 112% |
| 20240828 | 535 | 544 | 530 | 543 | 8,700 | 8 | 101% | 101% | 171% | ▲ | 101% | 102% | 114% | 90% | 114% |
| 20240829 | 538 | 543 | 533 | 543 | 8,500 | 0 | 100% | 101% | 98% | -- | 101% | 99% | 113% | 92% | 114% |
| 20240830 | 543 | 546 | 538 | 546 | 9,000 | 3 | 101% | 101% | 106% | ▲ | 99% | 97% | 110% | 96% | 114% |
| 20240902 | 556 | 556 | 545 | 550 | 10,400 | 4 | 101% | 99% | 116% | ▲▲ | 100% | 97% | 111% | 100% | 115% |
| 20240903 | 553 | 553 | 543 | 551 | 9,400 | 1 | 100% | 100% | 90% | ▲▲▲ | 97% | 99% | 112% | 100% | 114% |
| 20240904 | 547 | 547 | 525 | 530 | 22,900 | -21 | 96% | 97% | 244% | ▼ | 101% | 101% | 116% | 96% | 108% |
| 20240905 | 530 | 538 | 526 | 537 | 7,300 | 7 | 101% | 101% | 32% | ▲ | 100% | 99% | 114% | 97% | 105% |
| 20240906 | 537 | 542 | 530 | 537 | 7,100 | 0 | 100% | 100% | 97% | -- | 99% | 109% | 112% | 97% | 105% |
| 20240909 | 547 | 547 | 528 | 539 | 13,800 | 2 | 100% | 99% | 194% | ▲ | 99% | 113% | 114% | 98% | 105% |
| 20240910 | 539 | 539 | 527 | 535 | 4,900 | -4 | 99% | 99% | 36% | ▼ | 99% | 113% | 114% | 97% | 104% |
| 20240911 | 538 | 538 | 521 | 534 | 13,000 | -1 | 100% | 99% | 265% | ▼▼ | 99% | 111% | 114% | 97% | 103% |
| 20240912 | 537 | 538 | 531 | 534 | 8,400 | 0 | 100% | 99% | 65% | -- | 103% | 104% | 106% | 97% | 103% |
| 20240913 | 579 | 595 | 575 | 594 | 156,000 | 60 | 111% | 103% | 1857% | ▲ | 104% | 105% | 105% | 100% | 114% |
| 20240917 | 587 | 610 | 585 | 610 | 65,000 | 16 | 103% | 104% | 42% | ▲▲ | 99% | 102% | 102% | 100% | 117% |
| 20240918 | 603 | 608 | 590 | 595 | 29,500 | -15 | 98% | 99% | 45% | ▼ | 101% | 102% | 103% | 98% | 113% |
| 20240919 | 595 | 605 | 595 | 598 | 15,900 | 3 | 101% | 101% | 54% | ▲ | 100% | 100% | 102% | 98% | 113% |
| 20240920 | 598 | 606 | 598 | 600 | 9,300 | 2 | 100% | 100% | 58% | ▲▲ | 101% | 99% | 100% | 98% | 113% |
| 20240924 | 606 | 626 | 605 | 614 | 26,100 | 14 | 102% | 101% | 281% | ▲▲▲ | 98% | 97% | 97% | 100% | 116% |
| 20240925 | 619 | 622 | 607 | 609 | 27,700 | -5 | 99% | 98% | 106% | ▼ | 97% | 98% | 0% | 99% | 115% |
| 20240926 | 612 | 614 | 596 | 596 | 140,200 | -13 | 98% | 97% | 506% | ▼▼ | 101% | 104% | 0% | 97% | 112% |
| 20240927 | 586 | 596 | 586 | 590 | 37,100 | -6 | 99% | 101% | 26% | ▼▼▼ | 102% | 104% | 0% | 96% | 111% |
| 20240930 | 589 | 619 | 587 | 599 | 33,700 | 9 | 102% | 102% | 91% | ▲ | 100% | 103% | 0% | 98% | 113% |
| 20241001 | 599 | 602 | 576 | 599 | 15,600 | 0 | 100% | 100% | 46% | -- | 100% | 102% | 0% | 98% | 113% |
| 20241002 | 599 | 609 | 599 | 601 | 15,900 | 2 | 100% | 100% | 102% | ▲ | 101% | 100% | 0% | 98% | 113% |
| 20241003 | 606 | 615 | 598 | 612 | 14,900 | 11 | 102% | 101% | 94% | ▲▲ | 100% | 98% | 0% | 100% | 115% |
| 20241004 | 612 | 615 | 605 | 614 | 7,600 | 2 | 100% | 100% | 51% | ▲▲▲ | 99% | 0% | 0% | 100% | 115% |
| 20241007 | 612 | 614 | 606 | 608 | 14,400 | -6 | 99% | 99% | 189% | ▼ | 100% | 0% | 0% | 99% | 114% |
| 20241008 | 611 | 612 | 607 | 609 | 4,800 | 1 | 100% | 100% | 33% | ▲ | 99% | 0% | 0% | 99% | 114% |
| 20241009 | 609 | 613 | 600 | 601 | 9,100 | -8 | 99% | 99% | 190% | ▼ | % | % | % | 98% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 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 |
|---|---|---|---|
| 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 | 2024-10-09 09:26:58 |
| 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 |