4450--パワーソリュ-【情報・通信業】【資産運用】資産運用会社を中心とした金融機関向けSI
売上高:59310-当期純利益:4460-総資産:49370-時価:1924908----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,3501,3601,3491,36016,50010101%101%917%▲▲▲98%99%99%96%103%
202503111,3691,3801,3281,34110,300-1999%98%62%100%100%100%95%102%
202503121,3551,3551,3551,35550014101%100%5%102%102%101%96%103%
202503141,3301,3501,3301,3501,000-5100%102%200%97%97%96%96%103%
202503171,4061,4061,3601,36080010101%97%80%100%100%99%99%103%
202503181,3501,3511,3401,3503,200-1099%100%400%100%103%99%99%103%
202503191,3351,3361,3351,336400-1499%100%13%▼▼102%103%97%98%102%
202503211,3361,3611,3341,3601,40024102%102%350%100%100%96%100%103%
202503241,3501,3551,3501,3503,900-1099%100%279%100%100%96%99%103%
202503251,3501,3501,3471,3505000100%100%13%--101%100%96%99%103%
202503261,3501,3701,3301,3706,20020101%101%1240%99%98%95%100%104%
202503271,3701,3701,3501,3504,200-2099%99%68%100%99%95%99%102%
202503281,3501,3501,3501,3505000100%100%12%--100%99%96%99%102%
202503311,3451,3501,3401,3402,700-1099%100%540%101%96%96%98%101%
202504011,3381,3451,3381,3457005100%101%26%100%98%97%98%102%
202504021,3301,3401,3301,3302,200-1599%100%314%100%98%97%97%100%
202504031,3281,3401,2911,3254,600-5100%100%209%▼▼98%99%98%97%100%
202504041,3151,3201,2791,29010,200-3597%98%222%▼▼▼98%99%98%94%100%
202504081,3071,3071,2851,285300-5100%98%3%▼▼▼▼103%101%102%94%100%
202504101,2581,3001,2581,2992,60014101%103%867%98%96%97%95%101%
202504111,3291,3291,3011,3011,2002100%98%46%▲▲100%99%99%95%101%
202504141,2991,3001,2991,300200-1100%100%17%98%100%108%95%101%
202504161,2791,2791,2501,2502,300-5096%98%1150%▼▼97%98%105%91%100%
202504171,3101,3101,2501,2702,40020102%97%104%100%101%107%93%102%
202504181,2801,2821,2801,2815,30011101%100%221%▲▲100%100%107%94%102%
202504211,2801,2831,2801,2831,1002100%100%21%▲▲▲100%102%109%94%103%
202504221,2641,2781,2611,2702,700-1399%100%245%102%102%109%93%102%
202504231,2641,2891,2591,2891,60019101%102%59%101%102%109%94%103%
202504241,2591,2701,2591,270600-1999%101%38%100%100%107%93%102%
202504251,2801,2801,2801,28050010101%100%83%100%99%107%93%102%
202504281,2851,2851,2851,2851005100%100%20%▲▲101%100%108%95%103%
202504301,2661,2811,2601,2802,700-5100%101%2700%101%101%108%95%102%
202505021,2671,2791,2671,2791,000-1100%101%37%▼▼98%98%105%95%102%
202505071,3001,3001,2561,2725,900-799%98%590%▼▼▼99%101%107%95%102%
202505081,2721,2841,2581,2603,400-1299%99%58%▼▼▼▼100%105%107%95%101%
202505091,2621,2671,2501,26014,3000100%100%421%--102%109%107%95%101%
202505121,2601,2821,2601,2803,50020102%102%24%101%109%107%98%102%
202505131,2601,2701,2501,2701,100-1099%101%31%102%109%108%98%102%
202505141,2501,3001,2501,2816,90011101%102%627%95%98%97%98%102%
202505151,3881,3881,3251,32513,10044103%95%190%▲▲101%101%100%100%106%
202505161,3551,3851,3381,3752,10050104%101%16%▲▲▲100%100%99%100%110%
202505191,3601,3601,3481,3571,900-1899%100%90%99%98%98%99%109%
202505201,3771,3851,3551,3661,1009101%99%58%100%98%98%99%108%
202505211,3661,3701,3651,3651,900-1100%100%173%100%99%0%99%108%
202505221,3641,3641,3641,364300-1100%100%16%▼▼99%99%0%99%108%
202505231,3631,3631,3501,3501,200-1499%99%400%▼▼▼102%102%0%98%107%
202505261,3201,3451,3201,345800-5100%102%67%▼▼▼▼100%100%0%98%107%
202505271,3401,3401,3401,340100-5100%100%13%▼▼▼▼▼100%100%0%97%106%
202505281,3451,3501,3451,3451,2005100%100%1200%102%102%0%98%107%
202505291,3191,3501,3191,3507005100%102%58%▲▲100%100%0%98%107%
202506021,3401,3401,3401,340200-1099%100%29%100%0%0%97%106%
202506031,3401,3501,3401,3406000100%100%300%--100%0%0%97%106%
202506041,3551,3551,3501,35050010101%100%83%100%0%0%98%107%
202506051,3431,3431,3431,343100-799%100%20%%%%98%107%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-300200,1000116,400083,700
2025-05-230208,5000125,200083,300
2025-05-160217,4000133,000084,400
2025-05-090215,9000132,300083,600
2025-05-020206,0000129,000077,000
2025-04-250204,3000129,000075,300
2025-04-180200,9000126,000074,900
2025-04-110193,6000126,000067,600
2025-04-040183,9000125,500058,400
2025-03-280170,3000120,900049,400
2025-03-210164,9000125,900039,000
2025-03-140161,5000125,600035,900
2025-03-070154,4000113,600040,800
2025-02-280148,5000116,300032,200
2025-02-210146,2000118,300027,900
2025-02-14300126,50030063,600062,900
2025-02-070117,400055,600061,800
2025-01-310113,100055,600057,500
2025-01-240107,400065,500041,900
2025-01-17099,700065,500034,200
2025-01-10098,600067,600031,000
2024-12-27081,900066,600015,300
2024-12-20084,200068,300015,900
2024-12-13084,100068,200015,900
2024-12-06080,400066,900013,500
2024-11-29077,700064,100013,600
2024-11-22078,000063,400014,600
2024-11-15079,400065,700013,700
2024-11-08076,400062,600013,800
2024-11-01076,200064,000012,200
2024-10-25073,400061,800011,600
2024-10-18074,200061,700012,500
2024-10-11075,100061,800013,300
2024-10-04081,700061,800019,900
2024-09-27080,100057,100023,000
2024-09-20078,600056,800021,800
2024-09-13080,200056,700023,500
2024-09-06081,500057,500024,000
2024-08-30080,100056,600023,500
2024-08-23079,300056,300023,000
2024-08-16077,700056,300021,400
2024-08-09076,700055,500021,200
2024-08-02092,300058,400033,900
2024-07-26046,100028,300017,800
2024-07-19046,200028,300017,900
2024-07-12046,200028,200018,000
2024-07-05047,000028,400018,600
2024-06-28046,900028,100018,800
2024-06-21048,100028,200019,900
2024-06-14046,300028,700017,600
2024-06-07046,300028,600017,700
2024-05-31048,800028,700020,100
2024-05-24048,700028,800019,900
2024-05-17048,500028,700019,800
2024-05-10047,100028,600018,500
2024-05-02047,800027,900019,900
2024-04-26050,500029,400021,100
2024-04-19051,400030,000021,400
2024-04-12050,000029,700020,300
2024-04-05050,800030,300020,500
2024-03-29052,200030,900021,300
2024-03-22051,200030,400020,800
2024-03-15046,600028,200018,400
2024-03-08047,600031,000016,600
2024-03-01046,800031,400015,400
2024-02-22045,400030,300015,100
2024-02-16043,700030,100013,600
2024-02-09048,100030,000018,100
2024-02-02046,200027,500018,700
2024-01-26048,100027,200020,900
2024-01-19046,900027,200019,700
2024-01-12046,700027,400019,300

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025060415:30G-PSOL 本社移転に関するお知らせ
2025041615:30G-PSOL 取締役に対する譲渡制限付株式としての新株式発行に関するお知らせ
2025031815:30G-PSOL 2024年12月期決算説明 質疑応答(要旨)
2025022815:30G-PSOL (訂正・数値データ訂正)「2024年12月期決算短信〔日本基準〕(連結)」の一部訂正のお知らせ
2025022815:30G-PSOL 中期経営計画「事業計画及び成長可能性に関する事項」
2024090616:00G-PSOL 2024年12月第2四半期決算説明 主な質疑応答(要旨)
2024081415:00G-PSOL 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024081415:00G-PSOL 2024年12月期第2四半期決算説明資料
2024081415:00G-PSOL 剰余金の配当(中間配当)に関するお知らせ
2024061715:00G-PSOL 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ
2024052415:00G-PSOL 取締役等に対する譲渡制限付株式としての新株式発行の割当完了に関するお知らせ
2024052115:00G-PSOL 2024年12月期中間配当予定に関するお知らせ
2024042612:00G-PSOL 取締役等に対する譲渡制限付株式としての新株式発行に関するお知らせ
2024041615:00G-PSOL 株主還元方針の変更に関するお知らせ
2024041615:00G-PSOL 株式会社イノベーティブ・ソリューションズの株式取得(子会社化)に関するお知らせ
2024030715:00G-PSOL 2023年12月期決算説明 質疑応答(要旨)
2024021415:00G-PSOL 2023年12月期決算短信〔日本基準〕(連結)
2024021415:00G-PSOL 2023年12月期決算説明資料(事業計画および成長可能性資料)
2024021415:00G-PSOL 個別業績の前期実績値との差異に関するお知らせ
2024021415:00G-PSOL 取締役候補者及び執行役員候補者の決定に関するお知らせ
2024020715:00G-PSOL 2023年12月期連結通期業績予想の修正に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VQXE3502025-05-15 16:10株式会社パワーソリューションズ高橋 忠郎変更報告書
S100TTV33502024-06-28 09:28株式会社パワーソリューションズ佐藤 成信変更報告書
S100TUZI3502024-06-28 09:26株式会社パワーソリューションズ兼子 浩之変更報告書

企業サイト更新情報