| 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 | 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% | 103% | 94% | 102% |
| 20241003 | 425 | 426 | 421 | 423 | 20,100 | 2 | 100% | 100% | 79% | ▲ | 100% | 104% | 103% | 97% | 103% |
| 20241004 | 424 | 424 | 421 | 423 | 23,400 | 0 | 100% | 100% | 116% | -- | 100% | 103% | 103% | 97% | 103% |
| 20241007 | 426 | 429 | 424 | 424 | 41,900 | 1 | 100% | 100% | 179% | ▲ | 97% | 96% | 98% | 97% | 103% |
| 20241008 | 455 | 460 | 435 | 442 | 695,300 | 18 | 104% | 97% | 1659% | ▲▲ | 100% | 99% | 101% | 100% | 108% |
| 20241009 | 441 | 445 | 435 | 441 | 218,600 | -1 | 100% | 100% | 31% | ▼ | 99% | 98% | 101% | 100% | 107% |
| 20241010 | 442 | 442 | 437 | 437 | 43,400 | -4 | 99% | 99% | 20% | ▼▼ | 99% | 99% | 102% | 99% | 106% |
| 20241011 | 437 | 441 | 432 | 432 | 67,000 | -5 | 99% | 99% | 154% | ▼▼▼ | 100% | 98% | 102% | 98% | 103% |
| 20241015 | 438 | 440 | 434 | 436 | 44,200 | 4 | 101% | 100% | 66% | ▲ | 100% | 100% | 103% | 99% | 104% |
| 20241016 | 432 | 434 | 429 | 434 | 45,800 | -2 | 100% | 100% | 104% | ▼ | 99% | 97% | 102% | 98% | 104% |
| 20241017 | 435 | 435 | 431 | 431 | 18,200 | -3 | 99% | 99% | 40% | ▼▼ | 99% | 97% | 103% | 98% | 103% |
| 20241018 | 434 | 434 | 428 | 430 | 25,400 | -1 | 100% | 99% | 140% | ▼▼▼ | 100% | 95% | 103% | 97% | 103% |
| 20241021 | 433 | 433 | 428 | 431 | 19,000 | 1 | 100% | 100% | 75% | ▲ | 98% | 98% | 103% | 98% | 103% |
| 20241022 | 430 | 430 | 422 | 422 | 66,100 | -9 | 98% | 98% | 348% | ▼ | 100% | 100% | 104% | 95% | 101% |
| 20241023 | 422 | 425 | 420 | 420 | 30,100 | -2 | 100% | 100% | 46% | ▼▼ | 99% | 101% | 104% | 95% | 100% |
| 20241024 | 418 | 418 | 411 | 413 | 69,600 | -7 | 98% | 99% | 231% | ▼▼▼ | 99% | 106% | 105% | 93% | 100% |
| 20241025 | 415 | 415 | 407 | 411 | 56,500 | -2 | 100% | 99% | 81% | ▼▼▼▼ | 103% | 106% | 105% | 93% | 100% |
| 20241028 | 412 | 423 | 412 | 423 | 84,900 | 12 | 103% | 103% | 150% | ▲ | 100% | 105% | 97% | 96% | 103% |
| 20241029 | 418 | 423 | 417 | 420 | 54,600 | -3 | 99% | 100% | 64% | ▼ | 101% | 106% | 96% | 95% | 102% |
| 20241030 | 421 | 425 | 419 | 424 | 157,100 | 4 | 101% | 101% | 288% | ▲ | 104% | 105% | 95% | 96% | 103% |
| 20241031 | 423 | 439 | 423 | 438 | 69,900 | 14 | 103% | 104% | 44% | ▲▲ | 100% | 102% | 93% | 99% | 107% |
| 20241101 | 433 | 435 | 430 | 434 | 35,900 | -4 | 99% | 100% | 51% | ▼ | 101% | 100% | 93% | 98% | 106% |
| 20241105 | 433 | 439 | 432 | 439 | 33,800 | 5 | 101% | 101% | 94% | ▲ | 102% | 99% | 92% | 99% | 107% |
| 20241106 | 438 | 448 | 438 | 445 | 78,300 | 6 | 101% | 102% | 232% | ▲▲ | 99% | 98% | 90% | 100% | 108% |
| 20241107 | 445 | 447 | 440 | 440 | 47,400 | -5 | 99% | 99% | 61% | ▼ | 98% | 92% | 91% | 99% | 107% |
| 20241108 | 441 | 441 | 429 | 433 | 40,000 | -7 | 98% | 98% | 84% | ▼▼ | 100% | 93% | 92% | 97% | 105% |
| 20241111 | 435 | 437 | 433 | 433 | 15,300 | 0 | 100% | 100% | 38% | -- | 100% | 93% | 93% | 97% | 105% |
| 20241112 | 434 | 440 | 433 | 434 | 40,400 | 1 | 100% | 100% | 264% | ▲ | 100% | 100% | 100% | 98% | 106% |
| 20241113 | 402 | 412 | 402 | 404 | 197,500 | -30 | 93% | 100% | 489% | ▼ | 99% | 100% | 100% | 91% | 100% |
| 20241114 | 404 | 404 | 397 | 398 | 122,200 | -6 | 99% | 99% | 62% | ▼▼ | 101% | 101% | 101% | 89% | 100% |
| 20241115 | 400 | 403 | 395 | 403 | 133,600 | 5 | 101% | 101% | 109% | ▲ | 99% | 101% | 101% | 91% | 101% |
| 20241118 | 399 | 403 | 393 | 395 | 174,200 | -8 | 98% | 99% | 130% | ▼ | 101% | 101% | 102% | 89% | 100% |
| 20241119 | 398 | 404 | 397 | 400 | 85,400 | 5 | 101% | 101% | 49% | ▲ | 100% | 99% | 100% | 90% | 101% |
| 20241120 | 403 | 404 | 399 | 403 | 40,600 | 3 | 101% | 100% | 48% | ▲▲ | 100% | 98% | 100% | 91% | 102% |
| 20241121 | 404 | 405 | 401 | 402 | 19,900 | -1 | 100% | 100% | 49% | ▼ | 100% | 99% | 101% | 90% | 102% |
| 20241122 | 400 | 403 | 400 | 401 | 31,800 | -1 | 100% | 100% | 160% | ▼▼ | 99% | 98% | 100% | 90% | 102% |
| 20241125 | 405 | 407 | 400 | 400 | 57,100 | -1 | 100% | 99% | 180% | ▼▼▼ | 99% | 99% | 100% | 90% | 101% |
| 20241126 | 403 | 403 | 397 | 397 | 58,500 | -3 | 99% | 99% | 102% | ▼▼▼▼ | 99% | 101% | 102% | 89% | 101% |
| 20241127 | 398 | 398 | 393 | 396 | 78,100 | -1 | 100% | 99% | 134% | ▼▼▼▼▼ | 100% | 102% | 102% | 89% | 100% |
| 20241128 | 395 | 401 | 394 | 395 | 47,900 | -1 | 100% | 100% | 61% | ▼▼▼▼▼▼ | 100% | 101% | 102% | 89% | 100% |
| 20241129 | 395 | 398 | 392 | 395 | 75,400 | 0 | 100% | 100% | 157% | -- | 101% | 101% | 102% | 89% | 100% |
| 20241202 | 395 | 399 | 394 | 398 | 33,500 | 3 | 101% | 101% | 44% | ▲ | 101% | 100% | 100% | 89% | 101% |
| 20241203 | 400 | 403 | 399 | 402 | 50,700 | 4 | 101% | 101% | 151% | ▲▲ | 99% | 100% | 99% | 90% | 102% |
| 20241204 | 402 | 402 | 396 | 399 | 49,400 | -3 | 99% | 99% | 97% | ▼ | 99% | 100% | 99% | 91% | 101% |
| 20241205 | 402 | 402 | 398 | 398 | 12,500 | -1 | 100% | 99% | 25% | ▼▼ | 100% | 101% | 100% | 92% | 101% |
| 20241206 | 400 | 400 | 396 | 400 | 25,900 | 2 | 101% | 100% | 207% | ▲ | 100% | 102% | 0% | 92% | 101% |
| 20241209 | 398 | 402 | 398 | 399 | 27,800 | -1 | 100% | 100% | 107% | ▼ | 101% | 101% | 0% | 92% | 101% |
| 20241210 | 401 | 406 | 401 | 404 | 43,900 | 5 | 101% | 101% | 158% | ▲ | 100% | 100% | 0% | 100% | 102% |
| 20241211 | 404 | 406 | 401 | 404 | 21,400 | 0 | 100% | 100% | 49% | -- | 100% | 98% | 0% | 100% | 102% |
| 20241212 | 406 | 406 | 400 | 404 | 41,100 | 0 | 100% | 100% | 192% | -- | 100% | 99% | 0% | 100% | 102% |
| 20241213 | 404 | 404 | 398 | 404 | 41,900 | 0 | 100% | 100% | 102% | -- | 100% | 99% | 0% | 100% | 102% |
| 20241216 | 403 | 404 | 400 | 403 | 23,800 | -1 | 100% | 100% | 57% | ▼ | 99% | 99% | 0% | 100% | 102% |
| 20241217 | 402 | 402 | 399 | 399 | 28,300 | -4 | 99% | 99% | 119% | ▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 397 | 400 | 397 | 398 | 46,700 | -1 | 100% | 100% | 165% | ▼▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 396 | 398 | 395 | 397 | 34,600 | -1 | 100% | 100% | 74% | ▼▼▼▼ | 101% | 0% | 0% | 98% | 101% |
| 20241220 | 396 | 399 | 395 | 398 | 65,500 | 1 | 100% | 101% | 189% | ▲ | % | % | % | 99% | 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 | 12,600 | 885,300 | 300 | 91,300 | 12,300 | 794,000 |
| 2024-12-06 | 13,900 | 888,300 | 300 | 92,000 | 13,600 | 796,300 |
| 2024-11-29 | 13,800 | 895,600 | 300 | 93,300 | 13,500 | 802,300 |
| 2024-11-22 | 13,500 | 918,700 | 300 | 104,400 | 13,200 | 814,300 |
| 2024-11-15 | 15,100 | 925,200 | 300 | 106,300 | 14,800 | 818,900 |
| 2024-11-08 | 14,900 | 885,200 | 300 | 96,200 | 14,600 | 789,000 |
| 2024-11-01 | 14,700 | 922,200 | 300 | 102,400 | 14,400 | 819,800 |
| 2024-10-25 | 14,000 | 909,200 | 300 | 92,000 | 13,700 | 817,200 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-25 | KMIC Japan Equity Long Short Master Fund | 130,500 | 0.40% | ▼ | 0 | 415 | 415 | 407 | 411 | 56,500 |
| 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 |
|---|---|---|---|
| 20241122 | 16:00 | パンチ | （開示事項の経過）連結子会社の清算結了に関するお知らせ |
| 20241119 | 16:00 | パンチ | 2025年３月期 第２四半期 決算説明会資料 |
| 20241112 | 16:00 | パンチ | 通期連結業績予想の修正に関するお知らせ |
| 20241112 | 16:00 | パンチ | 剰余金配当（中間配当）の決定及び期末配当予想の修正に関するお知らせ |
| 20241112 | 16:00 | パンチ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241023 | 16:00 | パンチ | 第三者割当による新株式の発行に係る払込完了に関するお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UK8E | 350 | 2024-10-24 16:01 | パンチ工業株式会社 | 株式会社 ミスミグループ本社 | 大量保有報告書 |
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 | 2024-12-21 21:25:26 |
| 6165 | 2 | 2025年３月期 第２四半期 決算説明会資料を掲載しました | 2024-11-19 20:30:11 |
| 6165 | 2 | 決算説明資料 | 株主・投資家情報 | パンチ工業株式会社 | 2024-11-18 20:29:27 |
| 6165 | 2 | 2025年3月期 半期報告書を掲載しました | 2024-11-14 20:31:13 |
| 6165 | 2 | 2025年3月期 第２四半期決算短信を掲載しました | 2024-11-12 19:29:55 |
| 6165 | 2 | 2025年3月期 第２四半期決算概要を掲載しました | 2024-11-12 19:29:53 |
| 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 |