| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,215 | 3,290 | 3,180 | 3,290 | 1,100 | 75 | 102% | 102% | 275% | ▲ | 96% | 49% | 46% | 99% | 109% |
| 20240726 | 3,280 | 3,280 | 3,155 | 3,155 | 700 | -135 | 96% | 96% | 64% | ▼ | 103% | 50% | 47% | 95% | 105% |
| 20240729 | 3,155 | 3,240 | 3,150 | 3,240 | 1,500 | 85 | 103% | 103% | 214% | ▲ | 101% | 92% | 95% | 98% | 107% |
| 20240730 | 1,580 | 1,627 | 1,580 | 1,590 | 2,100 | -1,650 | 49% | 101% | 140% | ▼ | 102% | 76% | 87% | 48% | 100% |
| 20240731 | 1,589 | 1,620 | 1,589 | 1,620 | 1,500 | 30 | 102% | 102% | 71% | ▲ | 97% | 77% | 86% | 49% | 102% |
| 20240801 | 1,620 | 1,620 | 1,565 | 1,565 | 1,000 | -55 | 97% | 97% | 67% | ▼ | 98% | 87% | 92% | 47% | 100% |
| 20240802 | 1,485 | 1,550 | 1,449 | 1,452 | 6,800 | -113 | 93% | 98% | 680% | ▼▼ | 88% | 102% | 103% | 44% | 100% |
| 20240805 | 1,332 | 1,332 | 1,152 | 1,173 | 39,700 | -279 | 81% | 88% | 584% | ▼▼▼ | 97% | 113% | 110% | 35% | 100% |
| 20240806 | 1,242 | 1,297 | 1,181 | 1,210 | 9,700 | 37 | 103% | 97% | 24% | ▲ | 102% | 123% | 112% | 37% | 103% |
| 20240807 | 1,220 | 1,279 | 1,191 | 1,250 | 2,000 | 40 | 103% | 102% | 21% | ▲▲ | 102% | 118% | 108% | 38% | 107% |
| 20240808 | 1,264 | 1,295 | 1,263 | 1,295 | 800 | 45 | 104% | 102% | 40% | ▲▲▲ | 103% | 105% | 103% | 39% | 110% |
| 20240809 | 1,325 | 1,360 | 1,319 | 1,360 | 2,200 | 65 | 105% | 103% | 275% | ▲▲▲▲ | 101% | 101% | 99% | 41% | 116% |
| 20240813 | 1,380 | 1,400 | 1,370 | 1,400 | 1,000 | 40 | 103% | 101% | 45% | ▲▲▲▲▲ | 106% | 97% | 97% | 42% | 119% |
| 20240814 | 1,405 | 1,496 | 1,375 | 1,495 | 5,900 | 95 | 107% | 106% | 590% | ▲▲▲▲▲▲ | 101% | 100% | 101% | 45% | 127% |
| 20240815 | 1,361 | 1,413 | 1,360 | 1,381 | 7,700 | -114 | 92% | 101% | 131% | ▼ | 100% | 96% | 99% | 42% | 118% |
| 20240816 | 1,385 | 1,460 | 1,366 | 1,390 | 4,800 | 9 | 101% | 100% | 62% | ▲ | 96% | 97% | 99% | 42% | 118% |
| 20240819 | 1,388 | 1,402 | 1,330 | 1,330 | 3,700 | -60 | 96% | 96% | 77% | ▼ | 102% | 101% | 105% | 40% | 113% |
| 20240820 | 1,333 | 1,370 | 1,333 | 1,362 | 4,900 | 32 | 102% | 102% | 132% | ▲ | 100% | 100% | 104% | 41% | 116% |
| 20240821 | 1,342 | 1,377 | 1,336 | 1,336 | 2,800 | -26 | 98% | 100% | 57% | ▼ | 102% | 103% | 109% | 41% | 114% |
| 20240822 | 1,306 | 1,334 | 1,300 | 1,334 | 14,700 | -2 | 100% | 102% | 525% | ▼▼ | 101% | 101% | 106% | 41% | 114% |
| 20240823 | 1,339 | 1,352 | 1,339 | 1,352 | 200 | 18 | 101% | 101% | 1% | ▲ | 100% | 101% | 105% | 42% | 115% |
| 20240826 | 1,350 | 1,351 | 1,326 | 1,345 | 1,900 | -7 | 99% | 100% | 950% | ▼ | 99% | 102% | 106% | 42% | 115% |
| 20240827 | 1,345 | 1,350 | 1,326 | 1,331 | 2,100 | -14 | 99% | 99% | 111% | ▼▼ | 102% | 102% | 107% | 82% | 113% |
| 20240828 | 1,330 | 1,350 | 1,326 | 1,350 | 2,900 | 19 | 101% | 102% | 138% | ▲ | 100% | 102% | 106% | 83% | 115% |
| 20240829 | 1,340 | 1,340 | 1,327 | 1,340 | 600 | -10 | 99% | 100% | 21% | ▼ | 101% | 100% | 105% | 86% | 114% |
| 20240830 | 1,350 | 1,368 | 1,350 | 1,368 | 200 | 28 | 102% | 101% | 33% | ▲ | 99% | 99% | 104% | 92% | 117% |
| 20240902 | 1,370 | 1,375 | 1,360 | 1,360 | 2,200 | -8 | 99% | 99% | 1100% | ▼ | 98% | 98% | 102% | 91% | 116% |
| 20240903 | 1,390 | 1,390 | 1,330 | 1,361 | 2,000 | 1 | 100% | 98% | 91% | ▲ | 100% | 101% | 105% | 91% | 112% |
| 20240904 | 1,350 | 1,350 | 1,340 | 1,350 | 5,400 | -11 | 99% | 100% | 270% | ▼ | 102% | 104% | 108% | 90% | 108% |
| 20240905 | 1,320 | 1,350 | 1,320 | 1,350 | 500 | 0 | 100% | 102% | 9% | -- | 100% | 101% | 104% | 90% | 104% |
| 20240906 | 1,358 | 1,358 | 1,357 | 1,358 | 500 | 8 | 101% | 100% | 100% | ▲ | 101% | 101% | 104% | 91% | 102% |
| 20240909 | 1,358 | 1,368 | 1,358 | 1,368 | 600 | 10 | 101% | 101% | 120% | ▲▲ | 100% | 102% | 106% | 92% | 103% |
| 20240910 | 1,368 | 1,368 | 1,368 | 1,368 | 1,700 | 0 | 100% | 100% | 283% | -- | 99% | 102% | 106% | 92% | 103% |
| 20240911 | 1,368 | 1,368 | 1,340 | 1,350 | 4,300 | -18 | 99% | 99% | 253% | ▼ | 101% | 105% | 107% | 97% | 102% |
| 20240912 | 1,350 | 1,368 | 1,350 | 1,368 | 1,100 | 18 | 101% | 101% | 26% | ▲ | 100% | 104% | 106% | 98% | 103% |
| 20240913 | 1,368 | 1,368 | 1,368 | 1,368 | 200 | 0 | 100% | 100% | 18% | -- | 102% | 103% | 105% | 100% | 103% |
| 20240917 | 1,374 | 1,400 | 1,374 | 1,400 | 900 | 32 | 102% | 102% | 450% | ▲ | 100% | 101% | 103% | 100% | 105% |
| 20240918 | 1,400 | 1,400 | 1,370 | 1,400 | 600 | 0 | 100% | 100% | 67% | -- | 103% | 100% | 105% | 100% | 105% |
| 20240919 | 1,380 | 1,420 | 1,380 | 1,420 | 1,000 | 20 | 101% | 103% | 167% | ▲ | 100% | 98% | 102% | 100% | 107% |
| 20240920 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 0 | 100% | 100% | 100% | -- | 100% | 98% | 102% | 100% | 107% |
| 20240924 | 1,417 | 1,417 | 1,417 | 1,417 | 600 | -3 | 100% | 100% | 60% | ▼ | 98% | 97% | 102% | 100% | 106% |
| 20240925 | 1,416 | 1,416 | 1,386 | 1,386 | 300 | -31 | 98% | 98% | 50% | ▼▼ | 100% | 99% | 103% | 98% | 104% |
| 20240926 | 1,386 | 1,420 | 1,360 | 1,381 | 1,400 | -5 | 100% | 100% | 467% | ▼▼▼ | 100% | 98% | 102% | 97% | 103% |
| 20240927 | 1,391 | 1,395 | 1,350 | 1,395 | 1,600 | 14 | 101% | 100% | 114% | ▲ | 99% | 101% | 104% | 98% | 104% |
| 20240930 | 1,368 | 1,370 | 1,351 | 1,351 | 1,500 | -44 | 97% | 99% | 94% | ▼ | 99% | 101% | 102% | 95% | 100% |
| 20241001 | 1,381 | 1,381 | 1,346 | 1,369 | 1,400 | 18 | 101% | 99% | 93% | ▲ | 100% | 103% | 102% | 96% | 101% |
| 20241002 | 1,369 | 1,370 | 1,369 | 1,370 | 900 | 1 | 100% | 100% | 64% | ▲▲ | 99% | 105% | 102% | 96% | 101% |
| 20241003 | 1,370 | 1,370 | 1,330 | 1,362 | 3,400 | -8 | 99% | 99% | 378% | ▼ | 101% | 106% | 103% | 96% | 101% |
| 20241004 | 1,360 | 1,380 | 1,340 | 1,380 | 6,100 | 18 | 101% | 101% | 179% | ▲ | 102% | 104% | 102% | 97% | 102% |
| 20241007 | 1,375 | 1,398 | 1,375 | 1,398 | 700 | 18 | 101% | 102% | 11% | ▲▲ | 98% | 100% | 0% | 98% | 104% |
| 20241008 | 1,430 | 1,430 | 1,406 | 1,406 | 600 | 8 | 101% | 98% | 86% | ▲▲▲ | 104% | 102% | 0% | 99% | 104% |
| 20241009 | 1,395 | 1,445 | 1,395 | 1,445 | 1,000 | 39 | 103% | 104% | 167% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 107% |
| 20241010 | 1,415 | 1,415 | 1,400 | 1,410 | 500 | -35 | 98% | 100% | 50% | ▼ | 101% | 99% | 0% | 98% | 104% |
| 20241011 | 1,410 | 1,424 | 1,410 | 1,424 | 600 | 14 | 101% | 101% | 120% | ▲ | 100% | 99% | 0% | 99% | 105% |
| 20241015 | 1,419 | 1,424 | 1,419 | 1,424 | 1,200 | 0 | 100% | 100% | 200% | -- | 98% | 97% | 0% | 99% | 105% |
| 20241016 | 1,439 | 1,439 | 1,396 | 1,408 | 900 | -16 | 99% | 98% | 75% | ▼ | 100% | 100% | 0% | 97% | 104% |
| 20241017 | 1,395 | 1,395 | 1,395 | 1,395 | 100 | -13 | 99% | 100% | 11% | ▼▼ | 100% | 0% | 0% | 97% | 103% |
| 20241018 | 1,394 | 1,399 | 1,385 | 1,398 | 1,400 | 3 | 100% | 100% | 1400% | ▲ | 100% | 0% | 0% | 97% | 103% |
| 20241021 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 2 | 100% | 100% | 7% | ▲▲ | 100% | 0% | 0% | 97% | 104% |
| 20241022 | 1,397 | 1,397 | 1,397 | 1,397 | 100 | -3 | 100% | 100% | 100% | ▼ | % | % | % | 97% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 74,200 | 0 | 61,700 | 0 | 12,500 |
| 2024-10-11 | 0 | 75,100 | 0 | 61,800 | 0 | 13,300 |
| 2024-10-04 | 0 | 81,700 | 0 | 61,800 | 0 | 19,900 |
| 2024-09-27 | 0 | 80,100 | 0 | 57,100 | 0 | 23,000 |
| 2024-09-20 | 0 | 78,600 | 0 | 56,800 | 0 | 21,800 |
| 2024-09-13 | 0 | 80,200 | 0 | 56,700 | 0 | 23,500 |
| 2024-09-06 | 0 | 81,500 | 0 | 57,500 | 0 | 24,000 |
| 2024-08-30 | 0 | 80,100 | 0 | 56,600 | 0 | 23,500 |
| 2024-08-23 | 0 | 79,300 | 0 | 56,300 | 0 | 23,000 |
| 2024-08-16 | 0 | 77,700 | 0 | 56,300 | 0 | 21,400 |
| 2024-08-09 | 0 | 76,700 | 0 | 55,500 | 0 | 21,200 |
| 2024-08-02 | 0 | 92,300 | 0 | 58,400 | 0 | 33,900 |
| 2024-07-26 | 0 | 46,100 | 0 | 28,300 | 0 | 17,800 |
| 2024-07-19 | 0 | 46,200 | 0 | 28,300 | 0 | 17,900 |
| 2024-07-12 | 0 | 46,200 | 0 | 28,200 | 0 | 18,000 |
| 2024-07-05 | 0 | 47,000 | 0 | 28,400 | 0 | 18,600 |
| 2024-06-28 | 0 | 46,900 | 0 | 28,100 | 0 | 18,800 |
| 2024-06-21 | 0 | 48,100 | 0 | 28,200 | 0 | 19,900 |
| 2024-06-14 | 0 | 46,300 | 0 | 28,700 | 0 | 17,600 |
| 2024-06-07 | 0 | 46,300 | 0 | 28,600 | 0 | 17,700 |
| 2024-05-31 | 0 | 48,800 | 0 | 28,700 | 0 | 20,100 |
| 2024-05-24 | 0 | 48,700 | 0 | 28,800 | 0 | 19,900 |
| 2024-05-17 | 0 | 48,500 | 0 | 28,700 | 0 | 19,800 |
| 2024-05-10 | 0 | 47,100 | 0 | 28,600 | 0 | 18,500 |
| 2024-05-02 | 0 | 47,800 | 0 | 27,900 | 0 | 19,900 |
| 2024-04-26 | 0 | 50,500 | 0 | 29,400 | 0 | 21,100 |
| 2024-04-19 | 0 | 51,400 | 0 | 30,000 | 0 | 21,400 |
| 2024-04-12 | 0 | 50,000 | 0 | 29,700 | 0 | 20,300 |
| 2024-04-05 | 0 | 50,800 | 0 | 30,300 | 0 | 20,500 |
| 2024-03-29 | 0 | 52,200 | 0 | 30,900 | 0 | 21,300 |
| 2024-03-22 | 0 | 51,200 | 0 | 30,400 | 0 | 20,800 |
| 2024-03-15 | 0 | 46,600 | 0 | 28,200 | 0 | 18,400 |
| 2024-03-08 | 0 | 47,600 | 0 | 31,000 | 0 | 16,600 |
| 2024-03-01 | 0 | 46,800 | 0 | 31,400 | 0 | 15,400 |
| 2024-02-22 | 0 | 45,400 | 0 | 30,300 | 0 | 15,100 |
| 2024-02-16 | 0 | 43,700 | 0 | 30,100 | 0 | 13,600 |
| 2024-02-09 | 0 | 48,100 | 0 | 30,000 | 0 | 18,100 |
| 2024-02-02 | 0 | 46,200 | 0 | 27,500 | 0 | 18,700 |
| 2024-01-26 | 0 | 48,100 | 0 | 27,200 | 0 | 20,900 |
| 2024-01-19 | 0 | 46,900 | 0 | 27,200 | 0 | 19,700 |
| 2024-01-12 | 0 | 46,700 | 0 | 27,400 | 0 | 19,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240906 | 16:00 | Ｇ－ＰＳＯＬ | 2024年12月第２四半期決算説明 主な質疑応答（要旨） |
| 20240814 | 15:00 | Ｇ－ＰＳＯＬ | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240814 | 15:00 | Ｇ－ＰＳＯＬ | 2024年12月期第２四半期決算説明資料 |
| 20240814 | 15:00 | Ｇ－ＰＳＯＬ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240617 | 15:00 | Ｇ－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 |
| 20240524 | 15:00 | Ｇ－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 |
| 20240521 | 15:00 | Ｇ－ＰＳＯＬ | 2024年12月期中間配当予定に関するお知らせ |
| 20240426 | 12:00 | Ｇ－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 |
| 20240416 | 15:00 | Ｇ－ＰＳＯＬ | 株主還元方針の変更に関するお知らせ |
| 20240416 | 15:00 | Ｇ－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 |
| 20240307 | 15:00 | Ｇ－ＰＳＯＬ | 2023年12月期決算説明 質疑応答（要旨） |
| 20240214 | 15:00 | Ｇ－ＰＳＯＬ | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | Ｇ－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） |
| 20240214 | 15:00 | Ｇ－ＰＳＯＬ | 個別業績の前期実績値との差異に関するお知らせ |
| 20240214 | 15:00 | Ｇ－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 |
| 20240207 | 15:00 | Ｇ－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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4450 | 1 | 株式会社 パワーソリューションズ | 2024-10-23 08:28:00 |
| 4450 | 2 | 中期経営計画｜Power Solutions | 2024-06-27 02:32:10 |
| 4450 | 2 | 免責事項｜Power Solutions | 2024-06-27 02:32:08 |
| 4450 | 2 | ディスクロージャーポリシー｜Power Solutions | 2024-06-27 02:32:06 |
| 4450 | 2 | 電子公告｜Power Solutions | 2024-06-27 02:32:04 |
| 4450 | 2 | FAQ｜Power Solutions | 2024-06-27 02:32:03 |
| 4450 | 2 | 株価情報｜Power Solutions | 2024-06-27 02:32:02 |
| 4450 | 2 | 適時開示情報｜Power Solutions | 2024-06-27 02:32:00 |
| 4450 | 2 | その他IR情報｜Power Solutions | 2024-06-27 02:31:59 |
| 4450 | 2 | 株主総会関連資料｜Power Solutions | 2024-06-27 02:31:57 |