| 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 | 456 | 459 | 449 | 450 | 76,300 | -11 | 98% | 99% | 158% | ▼▼▼ | 100% | 102% | 100% | 93% | 100% |
| 20240726 | 450 | 455 | 449 | 452 | 31,800 | 2 | 100% | 100% | 42% | ▲ | 100% | 98% | 99% | 94% | 100% |
| 20240729 | 455 | 458 | 454 | 455 | 26,500 | 3 | 101% | 100% | 83% | ▲▲ | 99% | 92% | 99% | 96% | 101% |
| 20240730 | 456 | 457 | 448 | 451 | 164,700 | -4 | 99% | 99% | 622% | ▼ | 102% | 90% | 100% | 95% | 100% |
| 20240731 | 451 | 461 | 446 | 461 | 42,100 | 10 | 102% | 102% | 26% | ▲ | 97% | 89% | 98% | 97% | 102% |
| 20240801 | 462 | 462 | 447 | 447 | 44,400 | -14 | 97% | 97% | 105% | ▼ | 96% | 94% | 103% | 94% | 100% |
| 20240802 | 439 | 439 | 421 | 421 | 100,000 | -26 | 94% | 96% | 225% | ▼▼ | 93% | 103% | 111% | 90% | 100% |
| 20240805 | 405 | 407 | 364 | 375 | 473,200 | -46 | 89% | 93% | 473% | ▼▼▼ | 103% | 108% | 115% | 80% | 100% |
| 20240806 | 393 | 412 | 391 | 406 | 116,700 | 31 | 108% | 103% | 25% | ▲ | 100% | 104% | 109% | 86% | 108% |
| 20240807 | 414 | 419 | 403 | 412 | 84,000 | 6 | 101% | 100% | 72% | ▲▲ | 100% | 108% | 111% | 88% | 110% |
| 20240808 | 408 | 417 | 404 | 409 | 47,100 | -3 | 99% | 100% | 56% | ▼ | 101% | 110% | 110% | 87% | 109% |
| 20240809 | 410 | 425 | 405 | 416 | 60,600 | 7 | 102% | 101% | 129% | ▲ | 100% | 106% | 106% | 89% | 111% |
| 20240813 | 424 | 427 | 418 | 426 | 35,000 | 10 | 102% | 100% | 58% | ▲▲ | 101% | 106% | 106% | 91% | 114% |
| 20240814 | 425 | 438 | 424 | 430 | 115,800 | 4 | 101% | 101% | 331% | ▲▲▲ | 100% | 103% | 103% | 91% | 115% |
| 20240815 | 438 | 445 | 432 | 440 | 88,000 | 10 | 102% | 100% | 76% | ▲▲▲▲ | 102% | 101% | 103% | 94% | 117% |
| 20240816 | 440 | 455 | 440 | 449 | 79,100 | 9 | 102% | 102% | 90% | ▲▲▲▲▲ | 98% | 100% | 100% | 96% | 120% |
| 20240819 | 449 | 450 | 441 | 441 | 30,900 | -8 | 98% | 98% | 39% | ▼ | 101% | 100% | 100% | 94% | 118% |
| 20240820 | 448 | 451 | 445 | 451 | 23,800 | 10 | 102% | 101% | 77% | ▲ | 99% | 100% | 96% | 96% | 120% |
| 20240821 | 449 | 449 | 443 | 443 | 17,700 | -8 | 98% | 99% | 74% | ▼ | 100% | 101% | 97% | 96% | 118% |
| 20240822 | 445 | 446 | 441 | 443 | 12,200 | 0 | 100% | 100% | 69% | -- | 100% | 101% | 96% | 96% | 118% |
| 20240823 | 445 | 448 | 441 | 447 | 15,000 | 4 | 101% | 100% | 123% | ▲ | 99% | 101% | 96% | 97% | 119% |
| 20240826 | 448 | 448 | 442 | 443 | 19,300 | -4 | 99% | 99% | 129% | ▼ | 102% | 103% | 98% | 96% | 118% |
| 20240827 | 440 | 449 | 440 | 448 | 27,000 | 5 | 101% | 102% | 140% | ▲ | 100% | 100% | 97% | 97% | 119% |
| 20240828 | 449 | 449 | 445 | 448 | 15,300 | 0 | 100% | 100% | 57% | -- | 100% | 100% | 97% | 97% | 119% |
| 20240829 | 448 | 450 | 446 | 447 | 14,100 | -1 | 100% | 100% | 92% | ▼ | 101% | 96% | 97% | 99% | 119% |
| 20240830 | 448 | 452 | 448 | 451 | 15,900 | 4 | 101% | 101% | 113% | ▲ | 100% | 96% | 97% | 100% | 120% |
| 20240902 | 448 | 450 | 445 | 446 | 46,500 | -5 | 99% | 100% | 292% | ▼ | 101% | 96% | 98% | 99% | 119% |
| 20240903 | 445 | 448 | 444 | 448 | 17,400 | 2 | 100% | 101% | 37% | ▲ | 98% | 96% | 99% | 99% | 110% |
| 20240904 | 440 | 441 | 427 | 429 | 97,300 | -19 | 96% | 98% | 559% | ▼ | 101% | 98% | 102% | 95% | 105% |
| 20240905 | 427 | 440 | 421 | 432 | 54,800 | 3 | 101% | 101% | 56% | ▲ | 99% | 97% | 101% | 96% | 106% |
| 20240906 | 430 | 432 | 423 | 425 | 47,700 | -7 | 98% | 99% | 87% | ▼ | 102% | 102% | 107% | 94% | 102% |
| 20240909 | 412 | 424 | 412 | 421 | 35,100 | -4 | 99% | 102% | 74% | ▼▼ | 99% | 99% | 104% | 93% | 100% |
| 20240910 | 425 | 427 | 420 | 420 | 19,800 | -1 | 100% | 99% | 56% | ▼▼▼ | 99% | 101% | 106% | 93% | 100% |
| 20240911 | 416 | 420 | 410 | 411 | 81,000 | -9 | 98% | 99% | 409% | ▼▼▼▼ | 101% | 103% | 106% | 91% | 100% |
| 20240912 | 416 | 422 | 415 | 419 | 31,900 | 8 | 102% | 101% | 39% | ▲ | 101% | 103% | 107% | 93% | 102% |
| 20240913 | 415 | 420 | 415 | 419 | 24,700 | 0 | 100% | 101% | 77% | -- | 100% | 102% | 105% | 93% | 102% |
| 20240917 | 419 | 421 | 416 | 420 | 14,800 | 1 | 100% | 100% | 60% | ▲ | 100% | 101% | 105% | 93% | 102% |
| 20240918 | 422 | 426 | 418 | 422 | 19,400 | 2 | 100% | 100% | 131% | ▲▲ | 101% | 103% | 104% | 94% | 103% |
| 20240919 | 425 | 429 | 424 | 429 | 21,900 | 7 | 102% | 101% | 113% | ▲▲▲ | 99% | 101% | 102% | 95% | 104% |
| 20240920 | 432 | 432 | 425 | 426 | 30,000 | -3 | 99% | 99% | 137% | ▼ | 99% | 100% | 103% | 94% | 104% |
| 20240924 | 428 | 428 | 422 | 425 | 53,700 | -1 | 100% | 99% | 179% | ▼▼ | 100% | 100% | 103% | 94% | 103% |
| 20240925 | 428 | 430 | 425 | 428 | 42,900 | 3 | 101% | 100% | 80% | ▲ | 101% | 99% | 102% | 95% | 104% |
| 20240926 | 430 | 438 | 426 | 436 | 65,800 | 8 | 102% | 101% | 153% | ▲▲ | 100% | 99% | 102% | 97% | 106% |
| 20240927 | 427 | 432 | 423 | 426 | 33,300 | -10 | 98% | 100% | 51% | ▼ | 99% | 100% | 103% | 94% | 104% |
| 20240930 | 423 | 426 | 418 | 419 | 42,800 | -7 | 98% | 99% | 129% | ▼▼ | 102% | 101% | 104% | 93% | 102% |
| 20241001 | 418 | 426 | 418 | 426 | 17,800 | 7 | 102% | 102% | 42% | ▲ | 99% | 104% | 102% | 95% | 104% |
| 20241002 | 424 | 430 | 421 | 421 | 25,500 | -5 | 99% | 99% | 143% | ▼ | 100% | 104% | 101% | 94% | 102% |
| 20241003 | 425 | 426 | 421 | 423 | 20,100 | 2 | 100% | 100% | 79% | ▲ | 100% | 104% | 102% | 97% | 103% |
| 20241004 | 424 | 424 | 421 | 423 | 23,400 | 0 | 100% | 100% | 116% | -- | 100% | 103% | 99% | 97% | 103% |
| 20241007 | 426 | 429 | 424 | 424 | 41,900 | 1 | 100% | 100% | 179% | ▲ | 97% | 96% | 0% | 97% | 103% |
| 20241008 | 455 | 460 | 435 | 442 | 695,300 | 18 | 104% | 97% | 1659% | ▲▲ | 100% | 99% | 0% | 100% | 108% |
| 20241009 | 441 | 445 | 435 | 441 | 218,600 | -1 | 100% | 100% | 31% | ▼ | 99% | 98% | 0% | 100% | 107% |
| 20241010 | 442 | 442 | 437 | 437 | 43,400 | -4 | 99% | 99% | 20% | ▼▼ | 99% | 99% | 0% | 99% | 106% |
| 20241011 | 437 | 441 | 432 | 432 | 67,000 | -5 | 99% | 99% | 154% | ▼▼▼ | 100% | 98% | 0% | 98% | 103% |
| 20241015 | 438 | 440 | 434 | 436 | 44,200 | 4 | 101% | 100% | 66% | ▲ | 100% | 100% | 0% | 99% | 104% |
| 20241016 | 432 | 434 | 429 | 434 | 45,800 | -2 | 100% | 100% | 104% | ▼ | 99% | 97% | 0% | 98% | 104% |
| 20241017 | 435 | 435 | 431 | 431 | 18,200 | -3 | 99% | 99% | 40% | ▼▼ | 99% | 0% | 0% | 98% | 103% |
| 20241018 | 434 | 434 | 428 | 430 | 25,400 | -1 | 100% | 99% | 140% | ▼▼▼ | 100% | 0% | 0% | 97% | 103% |
| 20241021 | 433 | 433 | 428 | 431 | 19,000 | 1 | 100% | 100% | 75% | ▲ | 98% | 0% | 0% | 98% | 103% |
| 20241022 | 430 | 430 | 422 | 422 | 66,100 | -9 | 98% | 98% | 348% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 18,600 | 901,300 | 300 | 100,000 | 18,300 | 801,300 |
| 2024-10-11 | 19,900 | 894,000 | 300 | 97,800 | 19,600 | 796,200 |
| 2024-10-04 | 2,100 | 823,000 | 300 | 90,200 | 1,800 | 732,800 |
| 2024-09-27 | 1,700 | 806,600 | 300 | 73,800 | 1,400 | 732,800 |
| 2024-09-20 | 1,600 | 820,400 | 300 | 83,300 | 1,300 | 737,100 |
| 2024-09-13 | 2,000 | 820,900 | 300 | 84,800 | 1,700 | 736,100 |
| 2024-09-06 | 1,500 | 808,400 | 300 | 82,000 | 1,200 | 726,400 |
| 2024-08-30 | 1,100 | 783,200 | 300 | 83,100 | 800 | 700,100 |
| 2024-08-23 | 4,400 | 780,300 | 300 | 79,200 | 4,100 | 701,100 |
| 2024-08-16 | 4,100 | 791,500 | 300 | 79,500 | 3,800 | 712,000 |
| 2024-08-09 | 6,100 | 794,600 | 300 | 85,900 | 5,800 | 708,700 |
| 2024-08-02 | 6,200 | 833,400 | 300 | 202,300 | 5,900 | 631,100 |
| 2024-07-26 | 6,600 | 822,800 | 300 | 195,000 | 6,300 | 627,800 |
| 2024-07-19 | 6,600 | 816,800 | 300 | 198,500 | 6,300 | 618,300 |
| 2024-07-12 | 6,600 | 820,500 | 300 | 200,900 | 6,300 | 619,600 |
| 2024-07-05 | 7,300 | 815,100 | 300 | 193,800 | 7,000 | 621,300 |
| 2024-06-28 | 11,100 | 806,500 | 300 | 183,600 | 10,800 | 622,900 |
| 2024-06-21 | 8,200 | 774,800 | 300 | 176,100 | 7,900 | 598,700 |
| 2024-06-14 | 7,700 | 777,000 | 300 | 175,700 | 7,400 | 601,300 |
| 2024-06-07 | 9,100 | 784,300 | 300 | 181,700 | 8,800 | 602,600 |
| 2024-05-31 | 10,300 | 789,700 | 300 | 182,000 | 10,000 | 607,700 |
| 2024-05-24 | 10,500 | 796,600 | 300 | 185,600 | 10,200 | 611,000 |
| 2024-05-17 | 13,500 | 830,100 | 300 | 216,000 | 13,200 | 614,100 |
| 2024-05-10 | 12,100 | 725,700 | 300 | 126,800 | 11,800 | 598,900 |
| 2024-05-02 | 7,200 | 716,700 | 300 | 131,700 | 6,900 | 585,000 |
| 2024-04-26 | 6,700 | 715,000 | 300 | 123,900 | 6,400 | 591,100 |
| 2024-04-19 | 7,000 | 701,600 | 300 | 120,300 | 6,700 | 581,300 |
| 2024-04-12 | 6,300 | 606,100 | 300 | 122,300 | 6,000 | 483,800 |
| 2024-04-05 | 4,700 | 438,100 | 300 | 122,900 | 4,400 | 315,200 |
| 2024-03-29 | 16,100 | 318,500 | 300 | 123,700 | 15,800 | 194,800 |
| 2024-03-22 | 6,000 | 358,300 | 300 | 247,500 | 5,700 | 110,800 |
| 2024-03-15 | 5,600 | 368,300 | 300 | 242,900 | 5,300 | 125,400 |
| 2024-03-08 | 17,600 | 352,300 | 300 | 242,900 | 17,300 | 109,400 |
| 2024-03-01 | 4,500 | 374,200 | 300 | 248,900 | 4,200 | 125,300 |
| 2024-02-22 | 5,100 | 371,400 | 300 | 249,300 | 4,800 | 122,100 |
| 2024-02-16 | 5,600 | 378,400 | 300 | 252,200 | 5,300 | 126,200 |
| 2024-02-09 | 6,000 | 379,500 | 300 | 247,900 | 5,700 | 131,600 |
| 2024-02-02 | 5,000 | 403,100 | 300 | 250,400 | 4,700 | 152,700 |
| 2024-01-26 | 4,800 | 409,400 | 300 | 250,100 | 4,500 | 159,300 |
| 2024-01-19 | 10,500 | 438,700 | 300 | 249,000 | 10,200 | 189,700 |
| 2024-01-12 | 6,800 | 462,800 | 300 | 251,300 | 6,500 | 211,500 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-23 | Barclays Capital Securities Ltd | 121,217 | 0.49% | ▼ | -23,100 | 466 | 469 | 461 | 464 | 74,300 |
| 2024-05-07 | Barclays Capital Securities Ltd | 144,317 | 0.58% | ▼ | -5,400 | 451 | 457 | 446 | 451 | 117,400 |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 45,000 | 0.18% | ▼ | -81,716 | 454 | 454 | 441 | 443 | 252,600 |
| 2024-04-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 126,716 | 0.51% | ▲ | 64,416 | 441 | 452 | 441 | 452 | 63,300 |
| 2024-04-18 | Barclays Capital Securities Ltd | 149,717 | 0.60% | ▲ | 25,200 | 431 | 442 | 430 | 440 | 59,900 |
| 2024-03-18 | Barclays Capital Securities Ltd | 124,517 | 0.50% | ▲ | 1,500 | 450 | 451 | 447 | 449 | 42,100 |
| 2024-03-11 | Barclays Capital Securities Ltd | 123,017 | 0.49% | ▼ | -18,800 | 453 | 453 | 440 | 445 | 126,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241007 | 16:00 | パンチ | 資本業務提携、第三者割当による新株式の発行及び主要株主の異動に関するお知らせ |
| 20240809 | 16:00 | パンチ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240808 | 16:00 | パンチ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 16:00 | パンチ | パーパス策定に関するお知らせ |
| 20240710 | 16:00 | パンチ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240521 | 16:00 | パンチ | 2024年３月期 決算説明会資料 |
| 20240514 | 16:00 | パンチ | 2024年３月期連結業績予想と実績値との差異に関するお知らせ |
| 20240514 | 16:00 | パンチ | 剰余金配当に関するお知らせ |
| 20240514 | 16:00 | パンチ | 中期経営計画の最終年度の目標値変更及び配当予想（増配）に関するお知らせ |
| 20240514 | 16:00 | パンチ | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240514 | 16:00 | パンチ | 取締役候補者の決定に関するお知らせ |
| 20240425 | 16:00 | パンチ | 執行役員人事に関するお知らせ |
| 20240209 | 16:00 | パンチ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240209 | 16:00 | パンチ | 特別損失の計上に関するお知らせ |
| 20240209 | 16:00 | パンチ | 執行役員人事に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6165 | 1 | パンチ工業株式会社 | 2024-10-22 23:27:20 |
| 6165 | 2 | 資本業務提携、第三者割当による新株式の発行及び主要株主の異動に関するお知らせ | 2024-10-08 04:29:59 |
| 6165 | 2 | アニュアルレポート2024（英文版）を掲載しました | 2024-09-24 19:31:01 |
| 6165 | 2 | アニュアルレポート2024（和文版）を掲載しました | 2024-08-30 21:30:23 |
| 6165 | 2 | Summary of Financial Results for the Three Months Ended June 30, 2024 | 2024-08-20 22:32:50 |
| 6165 | 2 | 企業調査レポート(シェアードリサーチ)を掲載しました | 2024-08-20 10:34:34 |
| 6165 | 2 | アドバイザーナビ株式会社の投資家情報メディアに当社社長・森久保のインタビュー記事が掲載されました | パンチ工業株式会社 | 2024-08-20 10:29:35 |
| 6165 | 2 | 企業調査レポート(シェアードリサーチ)を掲載しました | 2024-06-22 04:41:53 |
| 6165 | 2 | 企業調査レポート(シェアードリサーチ)を掲載しました | 2024-06-18 18:56:49 |
| 6165 | 2 | Summary of Financial Results for the Year Ended March 31, 2024 | 2024-06-18 18:56:42 |