| 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 | 2,137 | 2,137 | 2,136 | 2,136 | 82,800 | 0 | 100% | 100% | 71% | -- | 100% | 100% | 100% | 100% | 132% |
| 20240925 | 2,136 | 2,137 | 2,136 | 2,136 | 84,800 | 0 | 100% | 100% | 102% | -- | 100% | 100% | 100% | 100% | 131% |
| 20240926 | 2,137 | 2,139 | 2,136 | 2,136 | 104,800 | 0 | 100% | 100% | 124% | -- | 100% | 100% | 100% | 100% | 131% |
| 20240927 | 2,137 | 2,139 | 2,136 | 2,137 | 84,300 | 1 | 100% | 100% | 80% | ▲ | 100% | 100% | 100% | 100% | 131% |
| 20240930 | 2,137 | 2,139 | 2,137 | 2,137 | 69,600 | 0 | 100% | 100% | 83% | -- | 100% | 100% | 100% | 100% | 131% |
| 20241001 | 2,137 | 2,144 | 2,137 | 2,137 | 146,200 | 0 | 100% | 100% | 210% | -- | 100% | 100% | 100% | 100% | 131% |
| 20241002 | 2,138 | 2,140 | 2,137 | 2,137 | 79,900 | 0 | 100% | 100% | 55% | -- | 100% | 100% | 100% | 100% | 131% |
| 20241003 | 2,138 | 2,140 | 2,137 | 2,137 | 114,900 | 0 | 100% | 100% | 144% | -- | 100% | 100% | 100% | 100% | 131% |
| 20241004 | 2,137 | 2,138 | 2,137 | 2,137 | 38,800 | 0 | 100% | 100% | 34% | -- | 100% | 100% | 100% | 100% | 129% |
| 20241007 | 2,138 | 2,138 | 2,136 | 2,137 | 60,000 | 0 | 100% | 100% | 155% | -- | 100% | 100% | 100% | 100% | 104% |
| 20241008 | 2,136 | 2,138 | 2,136 | 2,136 | 37,200 | -1 | 100% | 100% | 62% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241009 | 2,137 | 2,138 | 2,137 | 2,137 | 78,700 | 1 | 100% | 100% | 212% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241010 | 2,137 | 2,138 | 2,137 | 2,137 | 27,700 | 0 | 100% | 100% | 35% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241011 | 2,137 | 2,138 | 2,137 | 2,137 | 28,100 | 0 | 100% | 100% | 101% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241015 | 2,138 | 2,138 | 2,137 | 2,138 | 82,900 | 1 | 100% | 100% | 295% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241016 | 2,138 | 2,139 | 2,137 | 2,137 | 39,500 | -1 | 100% | 100% | 48% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241017 | 2,137 | 2,138 | 2,137 | 2,137 | 45,900 | 0 | 100% | 100% | 116% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241018 | 2,137 | 2,138 | 2,137 | 2,137 | 25,000 | 0 | 100% | 100% | 54% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241021 | 2,137 | 2,137 | 2,129 | 2,129 | 37,800 | -8 | 100% | 100% | 151% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241022 | 2,129 | 2,131 | 2,128 | 2,129 | 28,000 | 0 | 100% | 100% | 74% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241023 | 2,130 | 2,134 | 2,129 | 2,134 | 17,700 | 5 | 100% | 100% | 63% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241024 | 2,134 | 2,135 | 2,131 | 2,135 | 6,600 | 1 | 100% | 100% | 37% | ▲▲ | 100% | 100% | 100% | 100% | 100% |
| 20241025 | 2,132 | 2,133 | 2,130 | 2,132 | 12,400 | -3 | 100% | 100% | 188% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241028 | 2,130 | 2,131 | 2,130 | 2,131 | 11,300 | -1 | 100% | 100% | 91% | ▼▼ | 100% | 100% | 100% | 100% | 100% |
| 20241029 | 2,131 | 2,132 | 2,130 | 2,132 | 14,000 | 1 | 100% | 100% | 124% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241030 | 2,132 | 2,133 | 2,130 | 2,130 | 46,700 | -2 | 100% | 100% | 334% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241031 | 2,130 | 2,131 | 2,130 | 2,130 | 15,300 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241101 | 2,130 | 2,131 | 2,130 | 2,131 | 14,200 | 1 | 100% | 100% | 93% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241105 | 2,131 | 2,131 | 2,130 | 2,131 | 4,300 | 0 | 100% | 100% | 30% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241106 | 2,130 | 2,131 | 2,130 | 2,131 | 10,100 | 0 | 100% | 100% | 235% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241107 | 2,130 | 2,131 | 2,130 | 2,130 | 6,800 | -1 | 100% | 100% | 67% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241108 | 2,130 | 2,131 | 2,130 | 2,131 | 11,400 | 1 | 100% | 100% | 168% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241111 | 2,130 | 2,131 | 2,130 | 2,130 | 12,500 | -1 | 100% | 100% | 110% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241112 | 2,130 | 2,131 | 2,130 | 2,130 | 22,900 | 0 | 100% | 100% | 183% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241113 | 2,130 | 2,131 | 2,130 | 2,131 | 5,100 | 1 | 100% | 100% | 22% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241114 | 2,130 | 2,131 | 2,130 | 2,131 | 4,400 | 0 | 100% | 100% | 86% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241115 | 2,130 | 2,131 | 2,130 | 2,130 | 11,000 | -1 | 100% | 100% | 250% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241118 | 2,130 | 2,131 | 2,130 | 2,130 | 4,500 | 0 | 100% | 100% | 41% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241119 | 2,130 | 2,131 | 2,130 | 2,130 | 4,700 | 0 | 100% | 100% | 104% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241120 | 2,130 | 2,131 | 2,130 | 2,130 | 2,700 | 0 | 100% | 100% | 57% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241121 | 2,130 | 2,131 | 2,130 | 2,130 | 6,200 | 0 | 100% | 100% | 230% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241122 | 2,130 | 2,131 | 2,130 | 2,130 | 6,000 | 0 | 100% | 100% | 97% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241125 | 2,130 | 2,131 | 2,130 | 2,130 | 2,200 | 0 | 100% | 100% | 37% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241126 | 2,130 | 2,131 | 2,128 | 2,130 | 65,900 | 0 | 100% | 100% | 2995% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241127 | 2,130 | 2,131 | 2,130 | 2,130 | 16,500 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241128 | 2,130 | 2,131 | 2,130 | 2,130 | 23,300 | 0 | 100% | 100% | 141% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241129 | 2,130 | 2,131 | 2,130 | 2,130 | 5,500 | 0 | 100% | 100% | 24% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241202 | 2,130 | 2,131 | 2,130 | 2,130 | 11,300 | 0 | 100% | 100% | 205% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241203 | 2,130 | 2,131 | 2,130 | 2,130 | 3,400 | 0 | 100% | 100% | 30% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241204 | 2,130 | 2,131 | 2,130 | 2,131 | 1,800 | 1 | 100% | 100% | 53% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241205 | 2,131 | 2,131 | 2,130 | 2,130 | 1,600 | -1 | 100% | 100% | 89% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241206 | 2,130 | 2,131 | 2,130 | 2,131 | 500 | 1 | 100% | 100% | 31% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241209 | 2,130 | 2,131 | 2,130 | 2,130 | 5,100 | -1 | 100% | 100% | 1020% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241210 | 2,130 | 2,131 | 2,130 | 2,131 | 2,100 | 1 | 100% | 100% | 41% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241211 | 2,130 | 2,131 | 2,130 | 2,130 | 1,500 | -1 | 100% | 100% | 71% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241212 | 2,130 | 2,131 | 2,130 | 2,130 | 5,500 | 0 | 100% | 100% | 367% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241213 | 2,130 | 2,131 | 2,130 | 2,130 | 7,700 | 0 | 100% | 100% | 140% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241216 | 2,130 | 2,131 | 2,130 | 2,130 | 13,000 | 0 | 100% | 100% | 169% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241217 | 2,130 | 2,131 | 2,130 | 2,130 | 9,200 | 0 | 100% | 100% | 71% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241218 | 2,130 | 2,131 | 2,130 | 2,130 | 6,700 | 0 | 100% | 100% | 73% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241219 | 2,130 | 2,131 | 2,130 | 2,130 | 4,000 | 0 | 100% | 100% | 60% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241220 | 2,130 | 2,131 | 2,130 | 2,130 | 2,600 | 0 | 100% | 100% | 65% | -- | % | % | % | 100% | 100% |
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 | 100 | 2,700 | 0 | 2,200 | 100 | 500 |
| 2024-12-06 | 100 | 3,200 | 0 | 2,700 | 100 | 500 |
| 2024-11-29 | 100 | 3,400 | 0 | 2,800 | 100 | 600 |
| 2024-11-22 | 200 | 2,900 | 0 | 2,900 | 200 | 0 |
| 2024-11-15 | 300 | 3,500 | 0 | 2,900 | 300 | 600 |
| 2024-11-08 | 500 | 3,500 | 0 | 2,900 | 500 | 600 |
| 2024-11-01 | 500 | 4,000 | 0 | 3,000 | 500 | 1,000 |
| 2024-10-25 | 500 | 3,800 | 0 | 2,900 | 500 | 900 |
| 2024-10-18 | 500 | 8,600 | 0 | 6,000 | 500 | 2,600 |
| 2024-10-11 | 500 | 12,900 | 0 | 8,200 | 500 | 4,700 |
| 2024-10-04 | 500 | 34,000 | 0 | 23,300 | 500 | 10,700 |
| 2024-09-27 | 600 | 17,100 | 0 | 5,300 | 600 | 11,800 |
| 2024-09-20 | 600 | 21,900 | 0 | 17,800 | 600 | 4,100 |
| 2024-09-13 | 600 | 24,900 | 0 | 22,300 | 600 | 2,600 |
| 2024-09-06 | 1,600 | 201,200 | 0 | 168,400 | 1,600 | 32,800 |
| 2024-08-30 | 2,600 | 203,600 | 0 | 169,600 | 2,600 | 34,000 |
| 2024-08-23 | 1,700 | 204,700 | 0 | 170,200 | 1,700 | 34,500 |
| 2024-08-16 | 2,500 | 202,600 | 0 | 170,600 | 2,500 | 32,000 |
| 2024-08-09 | 6,300 | 206,100 | 0 | 168,200 | 6,300 | 37,900 |
| 2024-08-02 | 4,400 | 237,500 | 0 | 174,200 | 4,400 | 63,300 |
| 2024-07-26 | 4,100 | 232,000 | 0 | 175,900 | 4,100 | 56,100 |
| 2024-07-19 | 3,100 | 224,700 | 0 | 179,600 | 3,100 | 45,100 |
| 2024-07-12 | 2,400 | 227,700 | 0 | 182,100 | 2,400 | 45,600 |
| 2024-07-05 | 2,600 | 220,500 | 0 | 173,000 | 2,600 | 47,500 |
| 2024-06-28 | 2,600 | 217,200 | 0 | 171,000 | 2,600 | 46,200 |
| 2024-06-21 | 3,500 | 227,100 | 0 | 167,400 | 3,500 | 59,700 |
| 2024-06-14 | 4,200 | 224,800 | 0 | 166,600 | 4,200 | 58,200 |
| 2024-06-07 | 4,200 | 218,200 | 0 | 165,400 | 4,200 | 52,800 |
| 2024-05-31 | 5,000 | 212,400 | 0 | 164,500 | 5,000 | 47,900 |
| 2024-05-24 | 4,500 | 211,000 | 0 | 165,500 | 4,500 | 45,500 |
| 2024-05-17 | 4,400 | 207,100 | 0 | 164,400 | 4,400 | 42,700 |
| 2024-05-10 | 4,400 | 205,300 | 0 | 173,300 | 4,400 | 32,000 |
| 2024-05-02 | 2,400 | 167,000 | 0 | 140,600 | 2,400 | 26,400 |
| 2024-04-26 | 2,600 | 167,300 | 0 | 145,000 | 2,600 | 22,300 |
| 2024-04-19 | 2,000 | 168,400 | 0 | 142,400 | 2,000 | 26,000 |
| 2024-04-12 | 2,500 | 152,500 | 0 | 126,700 | 2,500 | 25,800 |
| 2024-04-05 | 2,300 | 129,000 | 0 | 96,700 | 2,300 | 32,300 |
| 2024-03-29 | 2,300 | 75,900 | 0 | 50,100 | 2,300 | 25,800 |
| 2024-03-22 | 2,500 | 87,200 | 0 | 57,300 | 2,500 | 29,900 |
| 2024-03-15 | 2,300 | 84,300 | 0 | 55,900 | 2,300 | 28,400 |
| 2024-03-08 | 3,400 | 83,600 | 0 | 54,500 | 3,400 | 29,100 |
| 2024-03-01 | 9,000 | 86,700 | 0 | 54,800 | 9,000 | 31,900 |
| 2024-02-22 | 8,000 | 87,300 | 0 | 56,000 | 8,000 | 31,300 |
| 2024-02-16 | 8,100 | 87,300 | 0 | 57,300 | 8,100 | 30,000 |
| 2024-02-09 | 8,200 | 96,000 | 0 | 63,200 | 8,200 | 32,800 |
| 2024-02-02 | 2,400 | 104,900 | 0 | 68,300 | 2,400 | 36,600 |
| 2024-01-26 | 3,700 | 100,600 | 0 | 60,300 | 3,700 | 40,300 |
| 2024-01-19 | 3,500 | 106,600 | 0 | 63,800 | 3,500 | 42,800 |
| 2024-01-12 | 3,400 | 110,200 | 0 | 61,700 | 3,400 | 48,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241212 | 15:30 | パスコ | 株式併合、単元株式数の定めの廃止及び定款一部変更に係る承認決議に関するお知らせ |
| 20241111 | 15:45 | パスコ | 自己株式の消却に関するお知らせ |
| 20241111 | 15:45 | パスコ | 株式併合、単元株式数の定めの廃止及び定款一部変更に関する臨時株主総会開催のお知らせ |
| 20241023 | 15:00 | パスコ | セコム(株)、及び伊藤忠商事(株)が出資するISフロンティアパートナーズ(株)による当社株式に対する公開買付けの結果及び主要株主の異動に関するお知らせ |
| 20240927 | 15:00 | パスコ | 臨時株主総会招集のための基準日設定に関するお知らせ |
| 20240905 | 15:00 | パスコ | 2025年３月期期末配当予想の修正（無配）に関するお知らせ |
| 20240905 | 15:00 | パスコ | 親会社であるセコム(株)、及び伊藤忠商事(株)が出資するISフロンティアパートナーズ(株)による当社株式の公開買付に関する賛同の意見表明・応募推奨のお知らせ |
| 20240628 | 15:10 | パスコ | 支配株主等に関する事項について |
| 20240329 | 15:00 | パスコ | 執行役員の選任および人事異動に関するお知らせ |
| 20240207 | 15:00 | パスコ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9232 | 1 | 空間情報（GIS/航空測量）の総合企業 | 株式会社パスコ | 2024-12-21 14:20:58 |
| 9232 | 2 | 決算説明会 | 株式会社パスコ | 2024-06-19 10:59:30 |
| 9232 | 2 | 株主通信 | 株式会社パスコ | 2024-06-19 10:59:29 |
| 9232 | 2 | 有価証券報告書 | 株式会社パスコ | 2024-06-19 10:59:27 |
| 9232 | 2 | 決算短信 | 株式会社パスコ | 2024-06-19 10:59:26 |
| 9232 | 2 | 初めての投資家様へ：コーポレートプロファイル 会社概要、事業内容、株価推移、業績ハイライトなどの会社情報をダイジェスト版でご覧いただけます。2023年8月版 PDFファイル（2.6MB） | 2024-06-18 23:00:20 |
| 9232 | 2 | お問い合わせ窓口のご案内 | 株式会社パスコ | 2024-06-18 09:50:35 |
| 9232 | 2 | コーポレートプロファイル | 2024-06-16 05:37:38 |
| 9232 | 2 | 株主総会 | 株式会社パスコ | 2024-06-14 22:10:36 |
| 9232 | 2 | 免責事項 | 株式会社パスコ | 2024-06-14 15:53:44 |