| 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 | 4,090 | 4,175 | 4,070 | 4,110 | 112,800 | 50 | 101% | 100% | 20% | ▲▲▲ | 101% | 100% | 103% | 100% | 105% |
| 20240925 | 4,110 | 4,155 | 4,105 | 4,135 | 71,100 | 25 | 101% | 101% | 63% | ▲▲▲▲ | 101% | 100% | 101% | 100% | 106% |
| 20240926 | 4,175 | 4,220 | 4,150 | 4,215 | 118,200 | 80 | 102% | 101% | 166% | ▲▲▲▲▲ | 100% | 100% | 102% | 100% | 108% |
| 20240927 | 4,155 | 4,205 | 4,130 | 4,165 | 91,800 | -50 | 99% | 100% | 78% | ▼ | 100% | 103% | 103% | 99% | 106% |
| 20240930 | 4,100 | 4,145 | 4,060 | 4,080 | 173,100 | -85 | 98% | 100% | 189% | ▼▼ | 100% | 103% | 103% | 97% | 104% |
| 20241001 | 4,090 | 4,130 | 4,090 | 4,105 | 61,100 | 25 | 101% | 100% | 35% | ▲ | 101% | 103% | 103% | 97% | 105% |
| 20241002 | 4,105 | 4,180 | 4,105 | 4,165 | 86,400 | 60 | 101% | 101% | 141% | ▲▲ | 99% | 101% | 100% | 99% | 106% |
| 20241003 | 4,200 | 4,250 | 4,175 | 4,175 | 123,400 | 10 | 100% | 99% | 143% | ▲▲▲ | 100% | 100% | 100% | 99% | 107% |
| 20241004 | 4,200 | 4,225 | 4,195 | 4,210 | 67,400 | 35 | 101% | 100% | 55% | ▲▲▲▲ | 99% | 98% | 99% | 100% | 108% |
| 20241007 | 4,260 | 4,260 | 4,205 | 4,230 | 100,000 | 20 | 100% | 99% | 148% | ▲▲▲▲▲ | 101% | 100% | 100% | 100% | 108% |
| 20241008 | 4,210 | 4,265 | 4,205 | 4,240 | 60,500 | 10 | 100% | 101% | 61% | ▲▲▲▲▲▲ | 99% | 99% | 101% | 100% | 108% |
| 20241009 | 4,220 | 4,235 | 4,180 | 4,180 | 72,100 | -60 | 99% | 99% | 119% | ▼ | 100% | 101% | 102% | 99% | 107% |
| 20241010 | 4,180 | 4,210 | 4,160 | 4,195 | 77,000 | 15 | 100% | 100% | 107% | ▲ | 100% | 101% | 101% | 99% | 107% |
| 20241011 | 4,185 | 4,225 | 4,175 | 4,180 | 78,300 | -15 | 100% | 100% | 102% | ▼ | 100% | 99% | 101% | 99% | 105% |
| 20241015 | 4,195 | 4,210 | 4,155 | 4,195 | 82,600 | 15 | 100% | 100% | 105% | ▲ | 100% | 97% | 102% | 99% | 106% |
| 20241016 | 4,175 | 4,235 | 4,170 | 4,180 | 97,800 | -15 | 100% | 100% | 118% | ▼ | 100% | 97% | 101% | 99% | 104% |
| 20241017 | 4,210 | 4,235 | 4,210 | 4,220 | 43,600 | 40 | 101% | 100% | 45% | ▲ | 98% | 98% | 101% | 100% | 105% |
| 20241018 | 4,220 | 4,235 | 4,150 | 4,155 | 73,300 | -65 | 98% | 98% | 168% | ▼ | 97% | 98% | 102% | 98% | 102% |
| 20241021 | 4,180 | 4,185 | 4,060 | 4,065 | 91,800 | -90 | 98% | 97% | 125% | ▼▼ | 100% | 102% | 105% | 96% | 100% |
| 20241022 | 4,050 | 4,090 | 4,030 | 4,070 | 132,600 | 5 | 100% | 100% | 144% | ▲ | 100% | 103% | 105% | 96% | 100% |
| 20241023 | 4,060 | 4,115 | 4,050 | 4,075 | 128,600 | 5 | 100% | 100% | 97% | ▲▲ | 102% | 104% | 104% | 96% | 100% |
| 20241024 | 4,050 | 4,135 | 4,045 | 4,115 | 108,700 | 40 | 101% | 102% | 85% | ▲▲▲ | 99% | 102% | 103% | 97% | 101% |
| 20241025 | 4,115 | 4,140 | 4,075 | 4,075 | 78,600 | -40 | 99% | 99% | 72% | ▼ | 101% | 103% | 103% | 96% | 100% |
| 20241028 | 4,095 | 4,150 | 4,080 | 4,120 | 98,900 | 45 | 101% | 101% | 126% | ▲ | 102% | 102% | 102% | 97% | 101% |
| 20241029 | 4,120 | 4,195 | 4,120 | 4,195 | 105,000 | 75 | 102% | 102% | 106% | ▲▲ | 100% | 100% | 100% | 99% | 103% |
| 20241030 | 4,210 | 4,255 | 4,205 | 4,205 | 181,100 | 10 | 100% | 100% | 172% | ▲▲▲ | 100% | 101% | 102% | 99% | 103% |
| 20241031 | 4,200 | 4,300 | 4,155 | 4,215 | 245,100 | 10 | 100% | 100% | 135% | ▲▲▲▲ | 101% | 102% | 103% | 99% | 104% |
| 20241101 | 4,150 | 4,235 | 4,145 | 4,175 | 177,400 | -40 | 99% | 101% | 72% | ▼ | 101% | 101% | 103% | 98% | 103% |
| 20241105 | 4,175 | 4,225 | 4,175 | 4,200 | 61,900 | 25 | 101% | 101% | 35% | ▲ | 99% | 100% | 101% | 99% | 103% |
| 20241106 | 4,225 | 4,230 | 4,185 | 4,200 | 78,000 | 0 | 100% | 99% | 126% | -- | 100% | 100% | 101% | 99% | 103% |
| 20241107 | 4,230 | 4,260 | 4,210 | 4,245 | 61,600 | 45 | 101% | 100% | 79% | ▲ | 98% | 98% | 100% | 100% | 104% |
| 20241108 | 4,265 | 4,270 | 4,180 | 4,195 | 78,100 | -50 | 99% | 98% | 127% | ▼ | 101% | 100% | 102% | 99% | 103% |
| 20241111 | 4,190 | 4,220 | 4,185 | 4,220 | 47,900 | 25 | 101% | 101% | 61% | ▲ | 100% | 99% | 101% | 99% | 104% |
| 20241112 | 4,220 | 4,235 | 4,195 | 4,220 | 56,900 | 0 | 100% | 100% | 119% | -- | 100% | 98% | 102% | 99% | 104% |
| 20241113 | 4,180 | 4,220 | 4,170 | 4,195 | 96,800 | -25 | 99% | 100% | 170% | ▼ | 100% | 98% | 102% | 99% | 103% |
| 20241114 | 4,190 | 4,225 | 4,190 | 4,195 | 64,000 | 0 | 100% | 100% | 66% | -- | 100% | 98% | 102% | 99% | 103% |
| 20241115 | 4,190 | 4,210 | 4,170 | 4,170 | 59,600 | -25 | 99% | 100% | 93% | ▼ | 98% | 98% | 103% | 98% | 103% |
| 20241118 | 4,160 | 4,160 | 4,080 | 4,095 | 80,800 | -75 | 98% | 98% | 136% | ▼▼ | 100% | 101% | 104% | 96% | 101% |
| 20241119 | 4,095 | 4,135 | 4,090 | 4,100 | 64,800 | 5 | 100% | 100% | 80% | ▲ | 100% | 102% | 104% | 97% | 101% |
| 20241120 | 4,100 | 4,145 | 4,095 | 4,100 | 63,100 | 0 | 100% | 100% | 97% | -- | 99% | 103% | 103% | 97% | 101% |
| 20241121 | 4,110 | 4,115 | 4,040 | 4,050 | 107,000 | -50 | 99% | 99% | 170% | ▼ | 101% | 106% | 104% | 95% | 100% |
| 20241122 | 4,050 | 4,090 | 4,020 | 4,080 | 65,200 | 30 | 101% | 101% | 61% | ▲ | 100% | 104% | 103% | 96% | 101% |
| 20241125 | 4,100 | 4,140 | 4,100 | 4,120 | 183,600 | 40 | 101% | 100% | 282% | ▲▲ | 102% | 104% | 102% | 97% | 102% |
| 20241126 | 4,115 | 4,210 | 4,105 | 4,190 | 94,100 | 70 | 102% | 102% | 51% | ▲▲▲ | 100% | 101% | 100% | 99% | 103% |
| 20241127 | 4,225 | 4,245 | 4,185 | 4,220 | 107,900 | 30 | 101% | 100% | 115% | ▲▲▲▲ | 101% | 101% | 100% | 99% | 104% |
| 20241128 | 4,230 | 4,300 | 4,230 | 4,280 | 83,100 | 60 | 101% | 101% | 77% | ▲▲▲▲▲ | 100% | 99% | 98% | 100% | 106% |
| 20241129 | 4,275 | 4,340 | 4,270 | 4,280 | 103,100 | 0 | 100% | 100% | 124% | -- | 99% | 99% | 98% | 100% | 106% |
| 20241202 | 4,290 | 4,325 | 4,265 | 4,265 | 70,900 | -15 | 100% | 99% | 69% | ▼ | 101% | 99% | 99% | 100% | 105% |
| 20241203 | 4,250 | 4,330 | 4,250 | 4,275 | 80,700 | 10 | 100% | 101% | 114% | ▲ | 99% | 98% | 98% | 100% | 106% |
| 20241204 | 4,270 | 4,270 | 4,205 | 4,210 | 55,400 | -65 | 98% | 99% | 69% | ▼ | 101% | 100% | 100% | 98% | 104% |
| 20241205 | 4,210 | 4,265 | 4,210 | 4,250 | 43,900 | 40 | 101% | 101% | 79% | ▲ | 99% | 99% | 98% | 99% | 105% |
| 20241206 | 4,260 | 4,270 | 4,210 | 4,210 | 30,500 | -40 | 99% | 99% | 69% | ▼ | 99% | 100% | 0% | 98% | 104% |
| 20241209 | 4,215 | 4,240 | 4,165 | 4,185 | 55,000 | -25 | 99% | 99% | 180% | ▼▼ | 99% | 100% | 0% | 98% | 103% |
| 20241210 | 4,205 | 4,230 | 4,165 | 4,170 | 72,400 | -15 | 100% | 99% | 132% | ▼▼▼ | 100% | 101% | 0% | 97% | 103% |
| 20241211 | 4,175 | 4,215 | 4,175 | 4,190 | 51,800 | 20 | 100% | 100% | 72% | ▲ | 100% | 100% | 0% | 98% | 103% |
| 20241212 | 4,190 | 4,235 | 4,185 | 4,205 | 52,600 | 15 | 100% | 100% | 102% | ▲▲ | 100% | 100% | 0% | 98% | 104% |
| 20241213 | 4,190 | 4,245 | 4,190 | 4,205 | 118,600 | 0 | 100% | 100% | 225% | -- | 100% | 100% | 0% | 98% | 104% |
| 20241216 | 4,205 | 4,230 | 4,180 | 4,205 | 38,900 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 0% | 98% | 104% |
| 20241217 | 4,210 | 4,250 | 4,195 | 4,210 | 75,600 | 5 | 100% | 100% | 194% | ▲ | 99% | 0% | 0% | 98% | 104% |
| 20241218 | 4,210 | 4,220 | 4,185 | 4,185 | 52,000 | -25 | 99% | 99% | 69% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20241219 | 4,155 | 4,200 | 4,145 | 4,170 | 56,900 | -15 | 100% | 100% | 109% | ▼▼ | 99% | 0% | 0% | 97% | 102% |
| 20241220 | 4,220 | 4,240 | 4,195 | 4,195 | 124,900 | 25 | 101% | 99% | 220% | ▲ | % | % | % | 98% | 102% |
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 | 29,900 | 40,500 | 200 | 7,200 | 29,700 | 33,300 |
| 2024-12-06 | 29,100 | 38,400 | 300 | 6,600 | 28,800 | 31,800 |
| 2024-11-29 | 28,800 | 38,700 | 400 | 6,800 | 28,400 | 31,900 |
| 2024-11-22 | 28,100 | 40,800 | 200 | 7,900 | 27,900 | 32,900 |
| 2024-11-15 | 29,600 | 41,600 | 200 | 8,100 | 29,400 | 33,500 |
| 2024-11-08 | 29,700 | 44,400 | 200 | 12,400 | 29,500 | 32,000 |
| 2024-11-01 | 33,300 | 40,700 | 200 | 10,800 | 33,100 | 29,900 |
| 2024-10-25 | 31,200 | 30,500 | 200 | 6,700 | 31,000 | 23,800 |
| 2024-10-18 | 30,200 | 48,900 | 200 | 7,500 | 30,000 | 41,400 |
| 2024-10-11 | 30,100 | 41,900 | 400 | 6,700 | 29,700 | 35,200 |
| 2024-10-04 | 29,700 | 41,900 | 400 | 7,100 | 29,300 | 34,800 |
| 2024-09-27 | 31,300 | 40,200 | 200 | 6,600 | 31,100 | 33,600 |
| 2024-09-20 | 28,600 | 44,000 | 500 | 8,100 | 28,100 | 35,900 |
| 2024-09-13 | 22,800 | 47,600 | 500 | 8,400 | 22,300 | 39,200 |
| 2024-09-06 | 22,600 | 67,300 | 300 | 27,300 | 22,300 | 40,000 |
| 2024-08-30 | 22,100 | 89,300 | 300 | 39,000 | 21,800 | 50,300 |
| 2024-08-23 | 21,500 | 87,600 | 300 | 36,600 | 21,200 | 51,000 |
| 2024-08-16 | 19,800 | 98,100 | 400 | 45,500 | 19,400 | 52,600 |
| 2024-08-09 | 17,600 | 102,300 | 300 | 46,600 | 17,300 | 55,700 |
| 2024-08-02 | 26,400 | 112,600 | 300 | 47,600 | 26,100 | 65,000 |
| 2024-07-26 | 14,700 | 60,900 | 300 | 7,100 | 14,400 | 53,800 |
| 2024-07-19 | 8,800 | 54,000 | 300 | 7,400 | 8,500 | 46,600 |
| 2024-07-12 | 8,900 | 52,400 | 300 | 7,000 | 8,600 | 45,400 |
| 2024-07-05 | 8,700 | 55,400 | 300 | 8,300 | 8,400 | 47,100 |
| 2024-06-28 | 10,000 | 60,900 | 300 | 8,200 | 9,700 | 52,700 |
| 2024-06-21 | 8,100 | 63,700 | 300 | 9,400 | 7,800 | 54,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 15:00 | 平和不 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | 平和不 | 2025年3月期第1四半期決算補足説明資料 |
| 20240625 | 13:30 | 平和不 | 役員の異動に関するお知らせ |
| 20240610 | 10:50 | 平和不 | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果及び取得終了並びに主要株主及びその他の関係会社の異動に関するお知らせ |
| 20240607 | 16:00 | 平和不 | 当社及び大成建設(株)間の資本業務提携契約締結並びに当社、大成建設(株)及び三菱地所(株)の３社による資本業務提携に係る協定書締結に関するお知らせ |
| 20240607 | 16:00 | 平和不 | 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 20240607 | 16:00 | 平和不 | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20240607 | 16:00 | 平和不 | 配当予想の修正（増配）に関するお知らせ |
| 20240517 | 15:00 | 平和不 | 剰余金の配当に関するお知らせ |
| 20240430 | 15:00 | 平和不 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240430 | 15:00 | 平和不 | 新中期経営計画「WAY 2040 Stage 1」策定のお知らせ |
| 20240329 | 15:00 | 平和不 | 平和不動産グループ長期ビジョン「WAY 2040」策定のお知らせ |
| 20240322 | 12:00 | 平和不 | 配当予想の修正（特別配当）に関するお知らせ |
| 20240229 | 15:00 | 平和不 | 取締役候補者の選任、役員の異動および組織変更に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UU15 | 350 | 2024-11-26 16:02 | 平和不動産株式会社 | 株式会社シティインデックスイレブンス | 変更報告書 |
| S100UL4O | 350 | 2024-10-29 16:04 | 平和不動産株式会社 | 株式会社シティインデックスイレブンス | 変更報告書 |
| S100UL6J | 350 | 2024-10-28 15:00 | 平和不動産株式会社 | 三菱地所株式会社 | 変更報告書 |
| S100UFM1 | 350 | 2024-09-27 16:01 | 平和不動産株式会社 | 株式会社シティインデックスイレブンス | 変更報告書 |
| S100UBGT | 350 | 2024-09-03 15:08 | 平和不動産株式会社 | 三菱地所株式会社 | 変更報告書 |
| S100U8OL | 350 | 2024-08-19 16:02 | 平和不動産株式会社 | 株式会社シティインデックスイレブンス | 変更報告書 |
| S100U4G9 | 350 | 2024-07-30 15:00 | 平和不動産株式会社 | 三菱地所株式会社 | 変更報告書 |
| S100U45I | 350 | 2024-07-29 16:09 | 平和不動産株式会社 | 株式会社シティインデックスイレブンス | 大量保有報告書 |
| S100TL3W | 350 | 2024-06-12 14:03 | 平和不動産株式会社 | 大成建設株式会社 | 大量保有報告書 |
| S100TLC1 | 350 | 2024-06-11 15:00 | 平和不動産株式会社 | 三菱地所株式会社 | 変更報告書 |
| S100TKYG | 350 | 2024-06-10 15:01 | 平和不動産株式会社 | シンプレクス・アセット・マネジメント株式会社 | 変更報告書（短期大量譲渡） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8803 | 1 | 平和不動産株式会社 | 2024-12-21 15:22:30 |
| 8803 | 2 | 統合報告書2024を発刊いたしました | 2024-12-04 03:33:16 |
| 8803 | 2 | 統合報告書2024を発刊いたしました | 2024-11-15 01:32:31 |
| 8803 | 2 | 株主・投資家への取り組み｜S：社会｜サステナビリティ｜平和不動産株式会社 | 2024-11-12 00:32:00 |
| 8803 | 2 | IRニュース｜株主・投資家情報（IR）｜平和不動産株式会社 | 2024-11-12 00:31:56 |
| 8803 | 2 | 配当・株主還元｜株式・社債情報｜株主・投資家情報（IR）｜平和不動産株式会社 | 2024-11-12 00:31:55 |
| 8803 | 2 | 事業報告書（株主通信）｜IRライブラリー｜株主・投資家情報（IR）｜平和不動産株式会社 | 2024-11-12 00:31:54 |
| 8803 | 2 | 平和不動産の株主になるメリット｜個人投資家の皆さまへ｜株主・投資家情報（IR）｜平和不動産株式会社 | 2024-11-12 00:31:52 |
| 8803 | 2 | 個人株主・投資家向けイベント｜個人投資家の皆さまへ｜株主・投資家情報（IR）｜平和不動産株式会社 | 2024-11-12 00:31:51 |
| 8803 | 2 | 株主・投資家の皆様へ｜経営方針・戦略｜株主・投資家情報（IR）｜平和不動産株式会社 | 2024-11-12 00:31:50 |