| 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 | 272 | 274 | 270 | 271 | 10,100 | -2 | 99% | 100% | 144% | ▼ | 100% | 96% | 139% | 97% | 101% |
| 20240726 | 271 | 272 | 269 | 271 | 9,100 | 0 | 100% | 100% | 90% | -- | 100% | 95% | 156% | 97% | 101% |
| 20240729 | 270 | 272 | 268 | 270 | 10,000 | -1 | 100% | 100% | 110% | ▼ | 98% | 90% | 157% | 98% | 101% |
| 20240730 | 268 | 271 | 262 | 262 | 37,800 | -8 | 97% | 98% | 378% | ▼▼ | 98% | 81% | 158% | 95% | 100% |
| 20240731 | 265 | 267 | 260 | 260 | 22,000 | -2 | 99% | 98% | 58% | ▼▼▼ | 98% | 86% | 160% | 95% | 100% |
| 20240801 | 263 | 266 | 257 | 257 | 30,800 | -3 | 99% | 98% | 140% | ▼▼▼▼ | 94% | 92% | 165% | 93% | 100% |
| 20240802 | 255 | 255 | 240 | 240 | 43,800 | -17 | 93% | 94% | 142% | ▼▼▼▼▼ | 89% | 101% | 181% | 87% | 100% |
| 20240805 | 232 | 232 | 198 | 207 | 108,000 | -33 | 86% | 89% | 247% | ▼▼▼▼▼▼ | 102% | 114% | 200% | 75% | 100% |
| 20240806 | 210 | 231 | 210 | 214 | 19,900 | 7 | 103% | 102% | 18% | ▲ | 114% | 122% | 213% | 78% | 103% |
| 20240807 | 197 | 231 | 197 | 225 | 92,400 | 11 | 105% | 114% | 464% | ▲▲ | 107% | 110% | 192% | 82% | 109% |
| 20240808 | 219 | 235 | 218 | 234 | 45,000 | 9 | 104% | 107% | 49% | ▲▲▲ | 99% | 101% | 183% | 85% | 113% |
| 20240809 | 230 | 238 | 225 | 227 | 15,300 | -7 | 97% | 99% | 34% | ▼ | 102% | 117% | 163% | 83% | 110% |
| 20240813 | 235 | 277 | 230 | 239 | 168,200 | 12 | 105% | 102% | 1099% | ▲ | 103% | 120% | 146% | 87% | 115% |
| 20240814 | 235 | 244 | 233 | 241 | 28,700 | 2 | 101% | 103% | 17% | ▲▲ | 101% | 136% | 147% | 88% | 116% |
| 20240815 | 230 | 237 | 225 | 232 | 31,600 | -9 | 96% | 101% | 110% | ▼ | 98% | 159% | 136% | 85% | 112% |
| 20240816 | 238 | 238 | 225 | 233 | 14,900 | 1 | 100% | 98% | 47% | ▲ | 105% | 144% | 118% | 85% | 113% |
| 20240819 | 262 | 313 | 257 | 274 | 2,382,500 | 41 | 118% | 105% | 15990% | ▲▲ | 90% | 135% | 99% | 100% | 132% |
| 20240820 | 311 | 325 | 266 | 281 | 3,404,500 | 7 | 103% | 90% | 143% | ▲▲▲ | 108% | 146% | 100% | 100% | 136% |
| 20240821 | 288 | 335 | 288 | 312 | 3,251,900 | 31 | 111% | 108% | 96% | ▲▲▲▲ | 123% | 124% | 94% | 100% | 151% |
| 20240822 | 308 | 392 | 300 | 378 | 6,113,300 | 66 | 121% | 123% | 188% | ▲▲▲▲▲ | 94% | 95% | 80% | 100% | 183% |
| 20240823 | 363 | 364 | 330 | 340 | 1,259,100 | -38 | 90% | 94% | 21% | ▼ | 114% | 92% | 75% | 90% | 164% |
| 20240826 | 370 | 420 | 365 | 420 | 1,352,300 | 80 | 124% | 114% | 107% | ▲ | 90% | 76% | 64% | 100% | 203% |
| 20240827 | 425 | 428 | 375 | 382 | 3,489,600 | -38 | 91% | 90% | 258% | ▼ | 92% | 82% | 71% | 91% | 185% |
| 20240828 | 374 | 374 | 340 | 344 | 771,100 | -38 | 90% | 92% | 22% | ▼▼ | 100% | 91% | 79% | 82% | 166% |
| 20240829 | 338 | 346 | 331 | 339 | 212,500 | -5 | 99% | 100% | 28% | ▼▼▼ | 98% | 87% | 80% | 81% | 164% |
| 20240830 | 331 | 343 | 318 | 324 | 317,000 | -15 | 96% | 98% | 149% | ▼▼▼▼ | 93% | 88% | 80% | 77% | 157% |
| 20240902 | 330 | 330 | 307 | 308 | 245,600 | -16 | 95% | 93% | 77% | ▼▼▼▼▼ | 97% | 91% | 84% | 73% | 149% |
| 20240903 | 316 | 332 | 308 | 308 | 280,000 | 0 | 100% | 97% | 114% | -- | 93% | 92% | 88% | 73% | 144% |
| 20240904 | 300 | 341 | 279 | 280 | 1,382,500 | -28 | 91% | 93% | 494% | ▼ | 104% | 99% | 96% | 67% | 124% |
| 20240905 | 277 | 298 | 276 | 288 | 269,900 | 8 | 103% | 104% | 20% | ▲ | 100% | 92% | 90% | 69% | 127% |
| 20240906 | 289 | 299 | 286 | 289 | 153,500 | 1 | 100% | 100% | 57% | ▲▲ | 101% | 97% | 97% | 69% | 127% |
| 20240909 | 273 | 282 | 265 | 276 | 135,500 | -13 | 96% | 101% | 88% | ▼ | 98% | 94% | 95% | 66% | 119% |
| 20240910 | 278 | 286 | 273 | 273 | 78,500 | -3 | 99% | 98% | 58% | ▼▼ | 95% | 95% | 97% | 65% | 118% |
| 20240911 | 272 | 275 | 257 | 259 | 134,400 | -14 | 95% | 95% | 171% | ▼▼▼ | 100% | 97% | 99% | 62% | 112% |
| 20240912 | 267 | 271 | 261 | 266 | 68,100 | 7 | 103% | 100% | 51% | ▲ | 96% | 98% | 98% | 63% | 114% |
| 20240913 | 270 | 270 | 260 | 260 | 53,500 | -6 | 98% | 96% | 79% | ▼ | 98% | 101% | 101% | 62% | 100% |
| 20240917 | 262 | 269 | 252 | 257 | 82,600 | -3 | 99% | 98% | 154% | ▼▼ | 101% | 100% | 103% | 61% | 100% |
| 20240918 | 257 | 264 | 255 | 259 | 26,400 | 2 | 101% | 101% | 32% | ▲ | 99% | 96% | 101% | 62% | 101% |
| 20240919 | 262 | 266 | 260 | 260 | 26,400 | 1 | 100% | 99% | 100% | ▲▲ | 102% | 100% | 103% | 62% | 101% |
| 20240920 | 261 | 268 | 259 | 265 | 49,700 | 5 | 102% | 102% | 188% | ▲▲▲ | 97% | 98% | 101% | 63% | 103% |
| 20240924 | 265 | 267 | 255 | 257 | 48,600 | -8 | 97% | 97% | 98% | ▼ | 98% | 98% | 104% | 61% | 100% |
| 20240925 | 257 | 257 | 246 | 252 | 68,600 | -5 | 98% | 98% | 141% | ▼▼ | 100% | 100% | 107% | 66% | 100% |
| 20240926 | 251 | 254 | 249 | 252 | 25,600 | 0 | 100% | 100% | 37% | -- | 104% | 100% | 107% | 73% | 100% |
| 20240927 | 251 | 262 | 251 | 261 | 47,500 | 9 | 104% | 104% | 186% | ▲ | 100% | 102% | 107% | 77% | 104% |
| 20240930 | 250 | 280 | 250 | 251 | 161,500 | -10 | 96% | 100% | 340% | ▼ | 97% | 99% | 103% | 77% | 100% |
| 20241001 | 259 | 273 | 244 | 251 | 195,800 | 0 | 100% | 97% | 121% | -- | 101% | 108% | 109% | 81% | 100% |
| 20241002 | 245 | 251 | 243 | 248 | 45,600 | -3 | 99% | 101% | 23% | ▼ | 101% | 106% | 107% | 81% | 100% |
| 20241003 | 250 | 254 | 250 | 252 | 30,300 | 4 | 102% | 101% | 66% | ▲ | 100% | 102% | 106% | 87% | 102% |
| 20241004 | 254 | 266 | 251 | 255 | 78,600 | 3 | 101% | 100% | 259% | ▲▲ | 98% | 99% | 98% | 88% | 103% |
| 20241007 | 263 | 293 | 256 | 257 | 586,700 | 2 | 101% | 98% | 746% | ▲▲▲ | 104% | 101% | 0% | 89% | 104% |
| 20241008 | 254 | 266 | 254 | 264 | 173,300 | 7 | 103% | 104% | 30% | ▲▲▲▲ | 98% | 97% | 0% | 96% | 106% |
| 20241009 | 264 | 268 | 258 | 258 | 83,500 | -6 | 98% | 98% | 48% | ▼ | 98% | 95% | 0% | 95% | 104% |
| 20241010 | 264 | 280 | 253 | 260 | 220,500 | 2 | 101% | 98% | 264% | ▲ | 95% | 99% | 0% | 98% | 105% |
| 20241011 | 258 | 263 | 246 | 246 | 147,300 | -14 | 95% | 95% | 67% | ▼ | 103% | 108% | 0% | 92% | 100% |
| 20241015 | 249 | 260 | 245 | 257 | 86,100 | 11 | 104% | 103% | 58% | ▲ | 99% | 106% | 0% | 97% | 104% |
| 20241016 | 252 | 255 | 245 | 250 | 43,600 | -7 | 97% | 99% | 51% | ▼ | 99% | 102% | 0% | 94% | 102% |
| 20241017 | 251 | 252 | 248 | 249 | 20,800 | -1 | 100% | 99% | 48% | ▼▼ | 102% | 0% | 0% | 94% | 101% |
| 20241018 | 250 | 255 | 248 | 255 | 35,300 | 6 | 102% | 102% | 170% | ▲ | 105% | 0% | 0% | 96% | 104% |
| 20241021 | 255 | 275 | 255 | 268 | 129,600 | 13 | 105% | 105% | 367% | ▲▲ | 97% | 0% | 0% | 100% | 109% |
| 20241022 | 265 | 271 | 257 | 257 | 41,400 | -11 | 96% | 97% | 32% | ▼ | % | % | % | 96% | 104% |
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 | 420,700 | 0 | 173,500 | 0 | 247,200 |
| 2024-10-11 | 0 | 451,100 | 0 | 174,500 | 0 | 276,600 |
| 2024-10-04 | 0 | 424,800 | 0 | 169,500 | 0 | 255,300 |
| 2024-09-27 | 0 | 431,100 | 0 | 174,500 | 0 | 256,600 |
| 2024-09-20 | 0 | 434,000 | 0 | 172,300 | 0 | 261,700 |
| 2024-09-13 | 0 | 472,200 | 0 | 175,200 | 0 | 297,000 |
| 2024-09-06 | 0 | 465,900 | 0 | 167,600 | 0 | 298,300 |
| 2024-08-30 | 0 | 534,200 | 0 | 152,400 | 0 | 381,800 |
| 2024-08-23 | 600 | 399,200 | 600 | 149,400 | 0 | 249,800 |
| 2024-08-16 | 0 | 327,500 | 0 | 154,300 | 0 | 173,200 |
| 2024-08-09 | 0 | 332,400 | 0 | 147,600 | 0 | 184,800 |
| 2024-08-02 | 0 | 286,800 | 0 | 159,400 | 0 | 127,400 |
| 2024-07-26 | 0 | 305,000 | 0 | 158,300 | 0 | 146,700 |
| 2024-07-19 | 0 | 306,700 | 0 | 156,600 | 0 | 150,100 |
| 2024-07-12 | 0 | 296,900 | 0 | 155,000 | 0 | 141,900 |
| 2024-07-05 | 0 | 285,400 | 0 | 146,200 | 0 | 139,200 |
| 2024-06-28 | 0 | 283,500 | 0 | 143,300 | 0 | 140,200 |
| 2024-06-21 | 0 | 276,800 | 0 | 141,800 | 0 | 135,000 |
| 2024-06-14 | 0 | 277,100 | 0 | 142,500 | 0 | 134,600 |
| 2024-06-07 | 0 | 281,200 | 0 | 148,500 | 0 | 132,700 |
| 2024-05-31 | 0 | 278,200 | 0 | 144,600 | 0 | 133,600 |
| 2024-05-24 | 0 | 292,500 | 0 | 142,700 | 0 | 149,800 |
| 2024-05-17 | 0 | 295,600 | 0 | 144,000 | 0 | 151,600 |
| 2024-05-10 | 0 | 290,200 | 0 | 137,500 | 0 | 152,700 |
| 2024-05-02 | 0 | 290,800 | 0 | 137,100 | 0 | 153,700 |
| 2024-04-26 | 0 | 287,000 | 0 | 137,000 | 0 | 150,000 |
| 2024-04-19 | 0 | 288,300 | 0 | 136,400 | 0 | 151,900 |
| 2024-04-12 | 0 | 303,500 | 0 | 143,600 | 0 | 159,900 |
| 2024-04-05 | 0 | 300,700 | 0 | 144,700 | 0 | 156,000 |
| 2024-03-29 | 0 | 286,000 | 0 | 133,900 | 0 | 152,100 |
| 2024-03-22 | 0 | 271,400 | 0 | 133,700 | 0 | 137,700 |
| 2024-03-15 | 0 | 271,700 | 0 | 133,800 | 0 | 137,900 |
| 2024-03-08 | 0 | 274,300 | 0 | 133,200 | 0 | 141,100 |
| 2024-03-01 | 0 | 274,400 | 0 | 142,900 | 0 | 131,500 |
| 2024-02-22 | 0 | 276,300 | 0 | 151,000 | 0 | 125,300 |
| 2024-02-16 | 0 | 285,200 | 0 | 148,000 | 0 | 137,200 |
| 2024-02-09 | 0 | 319,800 | 0 | 151,500 | 0 | 168,300 |
| 2024-02-02 | 1,000 | 335,300 | 1,000 | 141,100 | 0 | 194,200 |
| 2024-01-26 | 0 | 286,600 | 0 | 159,500 | 0 | 127,100 |
| 2024-01-19 | 0 | 287,500 | 0 | 160,100 | 0 | 127,400 |
| 2024-01-12 | 0 | 283,600 | 0 | 160,700 | 0 | 122,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 55,510 | 0.77% | ▼ | -3,100 | 251 | 252 | 248 | 249 | 20,800 |
| 2024-10-16 | Nomura International plc | 91,776 | 1.28% | ▼ | -5,254 | 252 | 255 | 245 | 250 | 43,600 |
| 2024-10-15 | UBS AG | 24,467 | 0.34% | ▼ | -12,600 | 249 | 260 | 245 | 257 | 86,100 |
| 2024-10-11 | UBS AG | 37,067 | 0.52% | ▲ | 258 | 263 | 246 | 246 | 147,300 | |
| 2024-10-10 | Nomura International plc | 97,030 | 1.36% | ▲ | 6,501 | 264 | 280 | 253 | 260 | 220,500 |
| 2024-10-09 | Barclays Capital Securities Ltd | 34,654 | 0.48% | ▼ | -5,700 | 264 | 268 | 258 | 258 | 83,500 |
| 2024-10-08 | Nomura International plc | 90,529 | 1.27% | ▼ | -8,796 | 254 | 266 | 254 | 264 | 173,300 |
| 2024-10-07 | Barclays Capital Securities Ltd | 40,354 | 0.56% | ▲ | 263 | 293 | 256 | 257 | 586,700 | |
| 2024-10-07 | Nomura International plc | 99,325 | 1.39% | ▲ | 12,201 | 263 | 293 | 256 | 257 | 586,700 |
| 2024-10-04 | Nomura International plc | 87,124 | 1.22% | ▼ | -7,697 | 254 | 266 | 251 | 255 | 78,600 |
| 2024-10-03 | Nomura International plc | 94,821 | 1.33% | ▼ | -7,685 | 250 | 254 | 250 | 252 | 30,300 |
| 2024-10-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 58,610 | 0.82% | ▲ | 7,800 | 245 | 251 | 243 | 248 | 45,600 |
| 2024-10-01 | Nomura International plc | 102,506 | 1.43% | ▲ | 7,102 | 259 | 273 | 244 | 251 | 195,800 |
| 2024-09-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 50,810 | 0.71% | ▲ | 5,755 | 251 | 262 | 251 | 261 | 47,500 |
| 2024-09-27 | Nomura International plc | 95,404 | 1.33% | ▼ | -5,705 | 251 | 262 | 251 | 261 | 47,500 |
| 2024-09-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 45,055 | 0.63% | ▲ | 7,935 | 257 | 257 | 246 | 252 | 68,600 |
| 2024-09-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 37,120 | 0.52% | ▲ | 261 | 268 | 259 | 265 | 49,700 | |
| 2024-09-20 | Nomura International plc | 101,109 | 1.41% | ▼ | -10,220 | 261 | 268 | 259 | 265 | 49,700 |
| 2024-09-17 | Nomura International plc | 111,329 | 1.56% | ▼ | -15,298 | 262 | 269 | 252 | 257 | 82,600 |
| 2024-09-13 | Nomura International plc | 126,627 | 1.77% | ▼ | 270 | 270 | 260 | 260 | 53,500 | |
| 2024-09-10 | Nomura International plc | 140,511 | 1.97% | ▼ | -6,690 | 278 | 286 | 273 | 273 | 78,500 |
| 2024-09-09 | Nomura International plc | 147,201 | 2.06% | ▼ | -5,529 | 273 | 282 | 265 | 276 | 135,500 |
| 2024-09-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 23,495 | 0.32% | ▼ | -18,500 | 289 | 299 | 286 | 289 | 153,500 |
| 2024-09-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 41,995 | 0.58% | ▼ | -31,300 | 277 | 298 | 276 | 288 | 269,900 |
| 2024-09-05 | Nomura International plc | 152,730 | 2.14% | ▼ | -23,011 | 277 | 298 | 276 | 288 | 269,900 |
| 2024-09-04 | Nomura International plc | 175,741 | 2.46% | ▲ | 71,273 | 300 | 341 | 279 | 280 | 1,382,500 |
| 2024-09-02 | Nomura International plc | 104,468 | 1.46% | ▼ | -18,612 | 330 | 330 | 307 | 308 | 245,600 |
| 2024-08-30 | Nomura International plc | 123,080 | 1.72% | ▼ | 331 | 343 | 318 | 324 | 317,000 | |
| 2024-08-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 73,295 | 1.02% | ▲ | 338 | 346 | 331 | 339 | 212,500 | |
| 2024-08-29 | Nomura International plc | 135,077 | 1.89% | ▼ | 338 | 346 | 331 | 339 | 212,500 | |
| 2024-08-23 | Nomura International plc | 46,577 | 0.65% | ▲ | 363 | 364 | 330 | 340 | 1,259,100 | |
| 2024-08-22 | UBS AG | 0 | 0.00% | ▼ | -123,467 | 308 | 392 | 300 | 378 | 6,113,300 |
| 2024-08-21 | UBS AG | 123,467 | 1.73% | ▲ | 22,600 | 288 | 335 | 288 | 312 | 3,251,900 |
| 2024-08-20 | UBS AG | 100,867 | 1.41% | ▲ | 40,200 | 311 | 325 | 266 | 281 | 3,404,500 |
| 2024-08-19 | UBS AG | 60,667 | 0.85% | ▲ | 262 | 313 | 257 | 274 | 2,382,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 15:00 | ピアラ | 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 | ピアラ | 2024年12月期 第２四半期（中間期）決算補足資料 |
| 20240814 | 15:00 | ピアラ | 2024年12月期 第２四半期（連結・個別）業績予想と実績値との差異に関するお知らせ |
| 20240722 | 17:00 | ピアラ | 連結子会社の異動（株式譲渡）及び特別利益計上に関するお知らせ |
| 20240515 | 17:00 | ピアラ | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240515 | 17:00 | ピアラ | 2024年12月期 第１四半期決算補足資料 |
| 20240401 | 15:00 | ピアラ | （開示事項の経過）会社分割（簡易新設分割）による子会社設立完了に関するお知らせ |
| 20240305 | 12:00 | ピアラ | 株式会社ジョシュアツリーの株式取得に関する補足資料 |
| 20240304 | 19:00 | ピアラ | 株式会社ジョシュアツリーの株式取得（子会社化）に関するお知らせ |
| 20240222 | 17:00 | ピアラ | 会社分割（簡易新設分割）による子会社設立に関するお知らせ |
| 20240222 | 17:00 | ピアラ | 会社分割（簡易新設分割）による子会社設立に関する補足資料 |
| 20240213 | 17:00 | ピアラ | 2023年12月期 決算短信〔日本基準〕(連結) |
| 20240213 | 17:00 | ピアラ | 2023年12月期通期決算補足資料 |
| 20240213 | 17:00 | ピアラ | 2023年12月期通期（連結・個別）業績予想と実績の差異及び特別損失の計上並びに役員報酬の一部自主返納に関するお知らせ |
| 20240213 | 17:00 | ピアラ | 株式取得（子会社化）に関する基本合意のお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7044 | 1 | マーケティングコミットカンパニー ピアラ【PIALA】 | 2024-10-23 01:22:06 |
| 7044 | 2 | IR | マーケティングコミットカンパニー ピアラ【PIALA】 | 2024-06-18 08:40:25 |
| 7044 | 2 | IRに関するお問い合わせ | マーケティングコミットカンパニー ピアラ【PIALA】 | 2024-06-15 02:35:57 |
| 7044 | 2 | IRカレンダー | マーケティングコミットカンパニー ピアラ【PIALA】 | 2024-06-15 02:35:53 |
| 7044 | 2 | 株式情報 | マーケティングコミットカンパニー ピアラ【PIALA】 | 2024-06-15 02:35:52 |
| 7044 | 2 | 財務ハイライト | マーケティングコミットカンパニー ピアラ【PIALA】 | 2024-06-15 02:35:50 |
| 7044 | 2 | 決算短信 | マーケティングコミットカンパニー ピアラ【PIALA】 | 2024-06-15 02:35:48 |
| 7044 | 2 | 株主・投資家の皆様へ | マーケティングコミットカンパニー ピアラ【PIALA】 | 2024-06-15 02:35:47 |
| 7044 | 2 | IRニュース | マーケティングコミットカンパニー ピアラ【PIALA】 | 2024-06-15 02:35:45 |
| 7044 | 3 | 株式会社ピアラ 2025年度入社予定者の内定式を執り行いました | マーケティングコミットカンパニー ピアラ【PIALA】 | 2024-10-03 02:28:57 |