| 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 | 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% | 97% | 98% | 104% |
| 20241008 | 1,430 | 1,430 | 1,406 | 1,406 | 600 | 8 | 101% | 98% | 86% | ▲▲▲ | 104% | 102% | 100% | 99% | 104% |
| 20241009 | 1,395 | 1,445 | 1,395 | 1,445 | 1,000 | 39 | 103% | 104% | 167% | ▲▲▲▲ | 100% | 100% | 98% | 100% | 107% |
| 20241010 | 1,415 | 1,415 | 1,400 | 1,410 | 500 | -35 | 98% | 100% | 50% | ▼ | 101% | 99% | 99% | 98% | 104% |
| 20241011 | 1,410 | 1,424 | 1,410 | 1,424 | 600 | 14 | 101% | 101% | 120% | ▲ | 100% | 99% | 98% | 99% | 105% |
| 20241015 | 1,419 | 1,424 | 1,419 | 1,424 | 1,200 | 0 | 100% | 100% | 200% | -- | 98% | 97% | 96% | 99% | 105% |
| 20241016 | 1,439 | 1,439 | 1,396 | 1,408 | 900 | -16 | 99% | 98% | 75% | ▼ | 100% | 100% | 99% | 97% | 104% |
| 20241017 | 1,395 | 1,395 | 1,395 | 1,395 | 100 | -13 | 99% | 100% | 11% | ▼▼ | 100% | 95% | 99% | 97% | 103% |
| 20241018 | 1,394 | 1,399 | 1,385 | 1,398 | 1,400 | 3 | 100% | 100% | 1400% | ▲ | 100% | 95% | 98% | 97% | 103% |
| 20241021 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 2 | 100% | 100% | 7% | ▲▲ | 100% | 96% | 98% | 97% | 104% |
| 20241022 | 1,397 | 1,397 | 1,397 | 1,397 | 100 | -3 | 100% | 100% | 100% | ▼ | 97% | 102% | 101% | 97% | 103% |
| 20241023 | 1,367 | 1,380 | 1,326 | 1,326 | 2,700 | -71 | 95% | 97% | 2700% | ▼▼ | 101% | 105% | 104% | 92% | 100% |
| 20241024 | 1,322 | 1,350 | 1,322 | 1,330 | 1,800 | 4 | 100% | 101% | 67% | ▲ | 100% | 103% | 103% | 92% | 100% |
| 20241025 | 1,329 | 1,330 | 1,284 | 1,330 | 3,100 | 0 | 100% | 100% | 172% | -- | 101% | 103% | 103% | 92% | 100% |
| 20241028 | 1,330 | 1,345 | 1,330 | 1,345 | 500 | 15 | 101% | 101% | 16% | ▲ | 105% | 103% | 104% | 93% | 101% |
| 20241029 | 1,320 | 1,390 | 1,320 | 1,390 | 1,000 | 45 | 103% | 105% | 200% | ▲▲ | 98% | 97% | 99% | 96% | 105% |
| 20241030 | 1,390 | 1,420 | 1,360 | 1,360 | 2,300 | -30 | 98% | 98% | 230% | ▼ | 101% | 100% | 89% | 94% | 103% |
| 20241031 | 1,360 | 1,380 | 1,350 | 1,375 | 2,000 | 15 | 101% | 101% | 87% | ▲ | 100% | 99% | 88% | 95% | 104% |
| 20241101 | 1,365 | 1,365 | 1,365 | 1,365 | 3,600 | -10 | 99% | 100% | 180% | ▼ | 98% | 99% | 88% | 94% | 103% |
| 20241105 | 1,361 | 1,361 | 1,314 | 1,335 | 1,300 | -30 | 98% | 98% | 36% | ▼▼ | 101% | 103% | 90% | 92% | 101% |
| 20241106 | 1,331 | 1,356 | 1,331 | 1,345 | 1,200 | 10 | 101% | 101% | 92% | ▲ | 100% | 101% | 88% | 93% | 101% |
| 20241107 | 1,355 | 1,355 | 1,355 | 1,355 | 100 | 10 | 101% | 100% | 8% | ▲▲ | 97% | 101% | 88% | 94% | 102% |
| 20241108 | 1,354 | 1,354 | 1,320 | 1,320 | 1,800 | -35 | 97% | 97% | 1800% | ▼ | 100% | 101% | 89% | 93% | 100% |
| 20241111 | 1,350 | 1,354 | 1,350 | 1,350 | 600 | 30 | 102% | 100% | 33% | ▲ | 100% | 88% | 87% | 95% | 102% |
| 20241112 | 1,375 | 1,375 | 1,375 | 1,375 | 400 | 25 | 102% | 100% | 67% | ▲▲ | 99% | 88% | 87% | 97% | 104% |
| 20241113 | 1,360 | 1,367 | 1,346 | 1,346 | 400 | -29 | 98% | 99% | 100% | ▼ | 102% | 89% | 88% | 96% | 102% |
| 20241114 | 1,348 | 1,389 | 1,340 | 1,370 | 3,300 | 24 | 102% | 102% | 825% | ▲ | 96% | 94% | 93% | 98% | 104% |
| 20241115 | 1,270 | 1,270 | 1,168 | 1,213 | 26,200 | -157 | 89% | 96% | 794% | ▼ | 100% | 99% | 98% | 87% | 100% |
| 20241118 | 1,200 | 1,215 | 1,185 | 1,201 | 9,300 | -12 | 99% | 100% | 35% | ▼▼ | 99% | 99% | 97% | 86% | 100% |
| 20241119 | 1,215 | 1,215 | 1,200 | 1,200 | 1,800 | -1 | 100% | 99% | 19% | ▼▼▼ | 100% | 100% | 97% | 86% | 100% |
| 20241120 | 1,194 | 1,206 | 1,190 | 1,191 | 1,000 | -9 | 99% | 100% | 56% | ▼▼▼▼ | 99% | 100% | 97% | 86% | 100% |
| 20241121 | 1,190 | 1,190 | 1,173 | 1,175 | 3,600 | -16 | 99% | 99% | 360% | ▼▼▼▼▼ | 101% | 100% | 98% | 85% | 100% |
| 20241122 | 1,175 | 1,189 | 1,165 | 1,185 | 6,100 | 10 | 101% | 101% | 169% | ▲ | 100% | 98% | 96% | 85% | 101% |
| 20241125 | 1,199 | 1,200 | 1,197 | 1,197 | 2,200 | 12 | 101% | 100% | 36% | ▲▲ | 100% | 99% | 96% | 86% | 102% |
| 20241126 | 1,196 | 1,196 | 1,174 | 1,191 | 5,400 | -6 | 99% | 100% | 245% | ▼ | 99% | 99% | 97% | 86% | 101% |
| 20241127 | 1,189 | 1,189 | 1,175 | 1,176 | 400 | -15 | 99% | 99% | 7% | ▼▼ | 100% | 100% | 98% | 86% | 100% |
| 20241128 | 1,176 | 1,177 | 1,166 | 1,171 | 2,600 | -5 | 100% | 100% | 650% | ▼▼▼ | 102% | 100% | 99% | 85% | 100% |
| 20241129 | 1,163 | 1,181 | 1,161 | 1,181 | 5,500 | 10 | 101% | 102% | 212% | ▲ | 99% | 98% | 97% | 86% | 101% |
| 20241202 | 1,180 | 1,180 | 1,156 | 1,166 | 3,100 | -15 | 99% | 99% | 56% | ▼ | 101% | 99% | 99% | 85% | 100% |
| 20241203 | 1,166 | 1,176 | 1,160 | 1,176 | 3,400 | 10 | 101% | 101% | 110% | ▲ | 100% | 99% | 99% | 86% | 101% |
| 20241204 | 1,165 | 1,166 | 1,164 | 1,164 | 2,400 | -12 | 99% | 100% | 71% | ▼ | 99% | 98% | 99% | 85% | 100% |
| 20241205 | 1,167 | 1,170 | 1,156 | 1,156 | 700 | -8 | 99% | 99% | 29% | ▼▼ | 100% | 98% | 98% | 84% | 100% |
| 20241206 | 1,156 | 1,157 | 1,156 | 1,156 | 400 | 0 | 100% | 100% | 57% | -- | 99% | 98% | 0% | 84% | 100% |
| 20241209 | 1,157 | 1,165 | 1,150 | 1,150 | 3,900 | -6 | 99% | 99% | 975% | ▼ | 100% | 99% | 0% | 84% | 100% |
| 20241210 | 1,145 | 1,145 | 1,135 | 1,141 | 4,200 | -9 | 99% | 100% | 108% | ▼▼ | 99% | 99% | 0% | 83% | 100% |
| 20241211 | 1,154 | 1,155 | 1,136 | 1,137 | 4,500 | -4 | 100% | 99% | 107% | ▼▼▼ | 100% | 101% | 0% | 83% | 100% |
| 20241212 | 1,136 | 1,150 | 1,126 | 1,135 | 4,900 | -2 | 100% | 100% | 109% | ▼▼▼▼ | 99% | 100% | 0% | 94% | 100% |
| 20241213 | 1,147 | 1,147 | 1,132 | 1,132 | 800 | -3 | 100% | 99% | 16% | ▼▼▼▼▼ | 99% | 101% | 0% | 94% | 100% |
| 20241216 | 1,135 | 1,150 | 1,127 | 1,127 | 1,800 | -5 | 100% | 99% | 225% | ▼▼▼▼▼▼ | 102% | 101% | 0% | 94% | 100% |
| 20241217 | 1,127 | 1,150 | 1,127 | 1,146 | 4,800 | 19 | 102% | 102% | 267% | ▲ | 100% | 0% | 0% | 96% | 102% |
| 20241218 | 1,146 | 1,146 | 1,136 | 1,142 | 2,000 | -4 | 100% | 100% | 42% | ▼ | 102% | 0% | 0% | 95% | 101% |
| 20241219 | 1,133 | 1,150 | 1,133 | 1,150 | 600 | 8 | 101% | 102% | 30% | ▲ | 99% | 0% | 0% | 96% | 102% |
| 20241220 | 1,145 | 1,149 | 1,135 | 1,138 | 700 | -12 | 99% | 99% | 117% | ▼ | % | % | % | 95% | 101% |
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 | 0 | 84,100 | 0 | 68,200 | 0 | 15,900 |
| 2024-12-06 | 0 | 80,400 | 0 | 66,900 | 0 | 13,500 |
| 2024-11-29 | 0 | 77,700 | 0 | 64,100 | 0 | 13,600 |
| 2024-11-22 | 0 | 78,000 | 0 | 63,400 | 0 | 14,600 |
| 2024-11-15 | 0 | 79,400 | 0 | 65,700 | 0 | 13,700 |
| 2024-11-08 | 0 | 76,400 | 0 | 62,600 | 0 | 13,800 |
| 2024-11-01 | 0 | 76,200 | 0 | 64,000 | 0 | 12,200 |
| 2024-10-25 | 0 | 73,400 | 0 | 61,800 | 0 | 11,600 |
| 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 | 2024-12-21 18:24:50 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:33:03 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:33:01 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:32:59 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:32:58 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:32:56 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:32:54 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:32:52 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:32:51 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:32:49 |