| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 528 | 529 | 524 | 529 | 2,300 | -1 | 100% | 100% | 115% | ▼ | 100% | 100% | 100% | 92% | 100% |
| 20250311 | 527 | 527 | 526 | 526 | 1,100 | -3 | 99% | 100% | 48% | ▼▼ | 100% | 99% | 99% | 91% | 100% |
| 20250312 | 530 | 530 | 528 | 529 | 400 | 3 | 101% | 100% | 36% | ▲ | 100% | 101% | 99% | 92% | 101% |
| 20250313 | 529 | 531 | 529 | 529 | 2,000 | 0 | 100% | 100% | 500% | -- | 99% | 100% | 98% | 92% | 101% |
| 20250314 | 532 | 532 | 527 | 527 | 1,000 | -2 | 100% | 99% | 50% | ▼ | 100% | 100% | 99% | 91% | 100% |
| 20250317 | 527 | 527 | 515 | 526 | 8,800 | -1 | 100% | 100% | 880% | ▼▼ | 101% | 101% | 100% | 94% | 100% |
| 20250318 | 521 | 528 | 521 | 527 | 5,100 | 1 | 100% | 101% | 58% | ▲ | 101% | 99% | 95% | 94% | 100% |
| 20250319 | 529 | 533 | 525 | 533 | 4,500 | 6 | 101% | 101% | 88% | ▲▲ | 99% | 99% | 90% | 96% | 101% |
| 20250321 | 532 | 532 | 525 | 525 | 5,600 | -8 | 98% | 99% | 124% | ▼ | 99% | 100% | 90% | 95% | 100% |
| 20250324 | 525 | 525 | 522 | 522 | 2,900 | -3 | 99% | 99% | 52% | ▼▼ | 101% | 100% | 91% | 96% | 100% |
| 20250325 | 522 | 527 | 520 | 525 | 9,100 | 3 | 101% | 101% | 314% | ▲ | 100% | 100% | 90% | 97% | 101% |
| 20250326 | 525 | 529 | 525 | 526 | 800 | 1 | 100% | 100% | 9% | ▲▲ | 100% | 99% | 90% | 98% | 101% |
| 20250327 | 526 | 526 | 525 | 526 | 800 | 0 | 100% | 100% | 100% | -- | 99% | 99% | 92% | 98% | 101% |
| 20250328 | 526 | 530 | 523 | 523 | 2,500 | -3 | 99% | 99% | 313% | ▼ | 99% | 96% | 92% | 97% | 100% |
| 20250331 | 525 | 525 | 514 | 521 | 3,400 | -2 | 100% | 99% | 136% | ▼▼ | 101% | 92% | 93% | 97% | 100% |
| 20250401 | 519 | 523 | 519 | 523 | 2,000 | 2 | 100% | 101% | 59% | ▲ | 101% | 80% | 93% | 98% | 100% |
| 20250402 | 520 | 523 | 518 | 523 | 3,700 | 0 | 100% | 101% | 185% | -- | 98% | 86% | 94% | 98% | 100% |
| 20250403 | 517 | 517 | 500 | 505 | 17,000 | -18 | 97% | 98% | 459% | ▼ | 100% | 92% | 101% | 95% | 100% |
| 20250404 | 479 | 493 | 464 | 478 | 27,900 | -27 | 95% | 100% | 164% | ▼▼ | 100% | 108% | 117% | 90% | 100% |
| 20250408 | 414 | 436 | 414 | 416 | 20,300 | -62 | 87% | 100% | 73% | ▼▼▼ | 100% | 112% | 121% | 78% | 100% |
| 20250409 | 408 | 410 | 400 | 409 | 10,700 | -7 | 98% | 100% | 53% | ▼▼▼▼ | 100% | 104% | 112% | 77% | 100% |
| 20250410 | 441 | 443 | 429 | 443 | 7,900 | 34 | 108% | 100% | 74% | ▲ | 104% | 109% | 117% | 83% | 108% |
| 20250411 | 427 | 447 | 426 | 442 | 6,600 | -1 | 100% | 104% | 84% | ▼ | 99% | 104% | 113% | 83% | 108% |
| 20250414 | 450 | 456 | 446 | 446 | 5,800 | 4 | 101% | 99% | 88% | ▲ | 101% | 105% | 113% | 84% | 109% |
| 20250415 | 454 | 462 | 453 | 458 | 4,100 | 12 | 103% | 101% | 71% | ▲▲ | 100% | 104% | 112% | 86% | 112% |
| 20250416 | 458 | 463 | 456 | 456 | 1,800 | -2 | 100% | 100% | 44% | ▼ | 101% | 103% | 112% | 86% | 111% |
| 20250417 | 459 | 465 | 459 | 464 | 3,500 | 8 | 102% | 101% | 194% | ▲ | 100% | 102% | 109% | 87% | 113% |
| 20250418 | 468 | 470 | 467 | 469 | 4,300 | 5 | 101% | 100% | 123% | ▲▲ | 100% | 101% | 108% | 89% | 115% |
| 20250421 | 476 | 478 | 469 | 475 | 5,300 | 6 | 101% | 100% | 123% | ▲▲▲ | 100% | 103% | 109% | 90% | 116% |
| 20250422 | 470 | 477 | 470 | 472 | 4,300 | -3 | 99% | 100% | 81% | ▼ | 100% | 102% | 108% | 90% | 115% |
| 20250423 | 475 | 478 | 472 | 474 | 1,900 | 2 | 100% | 100% | 44% | ▲ | 100% | 101% | 108% | 90% | 116% |
| 20250424 | 475 | 479 | 473 | 476 | 1,600 | 2 | 100% | 100% | 84% | ▲▲ | 101% | 100% | 107% | 90% | 116% |
| 20250425 | 479 | 483 | 479 | 483 | 3,900 | 7 | 101% | 101% | 244% | ▲▲▲ | 98% | 99% | 104% | 92% | 118% |
| 20250428 | 492 | 492 | 479 | 484 | 2,000 | 1 | 100% | 98% | 51% | ▲▲▲▲ | 100% | 102% | 106% | 93% | 118% |
| 20250430 | 484 | 486 | 481 | 482 | 1,600 | -2 | 100% | 100% | 80% | ▼ | 99% | 102% | 105% | 92% | 118% |
| 20250501 | 484 | 490 | 480 | 481 | 5,200 | -1 | 100% | 99% | 325% | ▼▼ | 98% | 103% | 104% | 92% | 118% |
| 20250502 | 488 | 488 | 476 | 476 | 2,200 | -5 | 99% | 98% | 42% | ▼▼▼ | 101% | 106% | 106% | 94% | 116% |
| 20250507 | 480 | 485 | 480 | 485 | 2,100 | 9 | 102% | 101% | 95% | ▲ | 101% | 104% | 104% | 100% | 119% |
| 20250508 | 490 | 495 | 490 | 495 | 1,400 | 10 | 102% | 101% | 67% | ▲▲ | 99% | 103% | 102% | 100% | 121% |
| 20250509 | 498 | 498 | 490 | 494 | 2,600 | -1 | 100% | 99% | 186% | ▼ | 100% | 102% | 102% | 100% | 121% |
| 20250512 | 500 | 503 | 496 | 501 | 3,500 | 7 | 101% | 100% | 135% | ▲ | 101% | 101% | 101% | 100% | 113% |
| 20250513 | 505 | 520 | 505 | 510 | 8,700 | 9 | 102% | 101% | 249% | ▲▲ | 100% | 99% | 99% | 100% | 115% |
| 20250514 | 514 | 520 | 507 | 512 | 4,200 | 2 | 100% | 100% | 48% | ▲▲▲ | 99% | 100% | 100% | 100% | 115% |
| 20250515 | 508 | 514 | 490 | 501 | 7,100 | -11 | 98% | 99% | 169% | ▼ | 99% | 98% | 98% | 98% | 110% |
| 20250516 | 518 | 530 | 512 | 512 | 28,000 | 11 | 102% | 99% | 394% | ▲ | 99% | 99% | 98% | 100% | 112% |
| 20250519 | 514 | 519 | 505 | 509 | 5,700 | -3 | 99% | 99% | 20% | ▼ | 99% | 100% | 98% | 99% | 110% |
| 20250520 | 511 | 511 | 506 | 508 | 4,400 | -1 | 100% | 99% | 77% | ▼▼ | 100% | 100% | 98% | 99% | 108% |
| 20250521 | 508 | 508 | 506 | 506 | 3,400 | -2 | 100% | 100% | 77% | ▼▼▼ | 100% | 100% | 98% | 99% | 107% |
| 20250522 | 506 | 510 | 506 | 508 | 2,800 | 2 | 100% | 100% | 82% | ▲ | 99% | 99% | 97% | 99% | 108% |
| 20250523 | 510 | 510 | 506 | 507 | 5,400 | -1 | 100% | 99% | 193% | ▼ | 100% | 99% | 0% | 99% | 107% |
| 20250526 | 510 | 510 | 507 | 509 | 3,600 | 2 | 100% | 100% | 67% | ▲ | 100% | 99% | 0% | 99% | 107% |
| 20250527 | 510 | 510 | 506 | 508 | 6,000 | -1 | 100% | 100% | 167% | ▼ | 99% | 99% | 0% | 99% | 107% |
| 20250528 | 510 | 512 | 507 | 507 | 7,600 | -1 | 100% | 99% | 127% | ▼▼ | 99% | 98% | 0% | 99% | 107% |
| 20250529 | 510 | 510 | 506 | 506 | 4,300 | -1 | 100% | 99% | 57% | ▼▼▼ | 100% | 98% | 0% | 99% | 106% |
| 20250530 | 506 | 508 | 506 | 507 | 4,700 | 1 | 100% | 100% | 109% | ▲ | 100% | 98% | 0% | 99% | 107% |
| 20250602 | 507 | 507 | 505 | 505 | 3,100 | -2 | 100% | 100% | 66% | ▼ | 100% | 98% | 0% | 99% | 106% |
| 20250603 | 504 | 505 | 502 | 502 | 7,900 | -3 | 99% | 100% | 255% | ▼▼ | 99% | 0% | 0% | 98% | 104% |
| 20250604 | 502 | 502 | 497 | 498 | 16,600 | -4 | 99% | 99% | 210% | ▼▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20250605 | 498 | 500 | 497 | 497 | 5,500 | -1 | 100% | 100% | 33% | ▼▼▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20250606 | 497 | 499 | 495 | 495 | 7,200 | -2 | 100% | 100% | 131% | ▼▼▼▼▼ | % | % | % | 97% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 200 | 93,600 | 0 | 47,100 | 200 | 46,500 |
| 2025-05-23 | 400 | 91,400 | 0 | 46,200 | 400 | 45,200 |
| 2025-05-16 | 600 | 95,400 | 0 | 48,400 | 600 | 47,000 |
| 2025-05-09 | 200 | 83,700 | 0 | 45,300 | 200 | 38,400 |
| 2025-05-02 | 200 | 85,700 | 0 | 46,300 | 200 | 39,400 |
| 2025-04-25 | 0 | 85,300 | 0 | 47,300 | 0 | 38,000 |
| 2025-04-18 | 100 | 85,200 | 0 | 47,600 | 100 | 37,600 |
| 2025-04-11 | 200 | 86,600 | 0 | 46,500 | 200 | 40,100 |
| 2025-04-04 | 400 | 104,800 | 0 | 63,400 | 400 | 41,400 |
| 2025-03-28 | 100 | 102,100 | 0 | 63,600 | 100 | 38,500 |
| 2025-03-21 | 200 | 99,800 | 0 | 59,400 | 200 | 40,400 |
| 2025-03-14 | 100 | 104,900 | 0 | 57,800 | 100 | 47,100 |
| 2025-03-07 | 100 | 104,600 | 0 | 57,600 | 100 | 47,000 |
| 2025-02-28 | 100 | 99,200 | 0 | 58,100 | 100 | 41,100 |
| 2025-02-21 | 1,000 | 96,300 | 0 | 56,800 | 1,000 | 39,500 |
| 2025-02-14 | 1,100 | 93,400 | 0 | 56,800 | 1,100 | 36,600 |
| 2025-02-07 | 1,100 | 93,600 | 0 | 56,700 | 1,100 | 36,900 |
| 2025-01-31 | 1,200 | 93,700 | 0 | 56,800 | 1,200 | 36,900 |
| 2025-01-24 | 1,200 | 91,100 | 0 | 56,400 | 1,200 | 34,700 |
| 2025-01-17 | 2,100 | 90,900 | 0 | 56,200 | 2,100 | 34,700 |
| 2025-01-10 | 4,000 | 92,000 | 0 | 55,500 | 4,000 | 36,500 |
| 2024-12-27 | 5,600 | 92,600 | 0 | 54,600 | 5,600 | 38,000 |
| 2024-12-20 | 5,700 | 98,900 | 0 | 59,300 | 5,700 | 39,600 |
| 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 |
|---|---|---|---|
| 20250602 | 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 |
| 20241225 | 15:30 | Ｇ－ＰＢシステムズ | 自己株式の取得状況および取得終了に関するお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V4D9 | 350 | 2025-01-22 10:59 | 株式会社ピー・ビーシステムズ | 冨田 和久 | 変更報告書 |
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 | 2025-06-08 10:22:59 |
| 4447 | 2 | 2023.11.28株主総会2023年定時株主総会招集通知及び株主総会資料 | 2025-04-01 09:32:47 |
| 4447 | 2 | 2023.12.21株主総会第27期定時株主総会決議ご通知 | 2025-04-01 09:32:46 |
| 4447 | 2 | 2024.11.26株主総会第28期定時株主総会招集通知及び株主総会資料 | 2025-04-01 09:32:44 |
| 4447 | 2 | 2024.11.26株主総会第28期定時株主総会資料（交付書面非記載事項） | 2025-04-01 09:32:43 |
| 4447 | 2 | 2024.12.19株主総会第28期定時株主総会決議ご通知 | 2025-04-01 09:32:42 |
| 4447 | 2 | 2025.01.06適時開示株主優待の 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 | 2025-04-01 09:32:31 |
| 4447 | 2 | 2025.02.26お知らせ個人投資家向け会社説明会について | 2025-04-01 09:32:21 |
| 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 |