| 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 | 2,250 | 2,258 | 2,056 | 2,170 | 221,700 | 65 | 103% | 96% | 455% | ▲ | 98% | 94% | 93% | 87% | 105% |
| 20240726 | 2,190 | 2,275 | 2,150 | 2,150 | 67,000 | -20 | 99% | 98% | 30% | ▼ | 101% | 93% | 98% | 91% | 104% |
| 20240729 | 2,148 | 2,200 | 2,101 | 2,169 | 29,200 | 19 | 101% | 101% | 44% | ▲ | 98% | 91% | 99% | 92% | 105% |
| 20240730 | 2,126 | 2,146 | 2,065 | 2,077 | 37,400 | -92 | 96% | 98% | 128% | ▼ | 101% | 91% | 104% | 89% | 101% |
| 20240731 | 2,027 | 2,050 | 2,000 | 2,050 | 62,100 | -27 | 99% | 101% | 166% | ▼▼ | 98% | 95% | 103% | 88% | 100% |
| 20240801 | 2,029 | 2,061 | 1,971 | 1,992 | 28,400 | -58 | 97% | 98% | 46% | ▼▼▼ | 102% | 101% | 110% | 85% | 100% |
| 20240802 | 1,912 | 1,991 | 1,912 | 1,945 | 56,000 | -47 | 98% | 102% | 197% | ▼▼▼▼ | 102% | 105% | 116% | 83% | 100% |
| 20240805 | 1,811 | 1,929 | 1,672 | 1,853 | 66,000 | -92 | 95% | 102% | 118% | ▼▼▼▼▼ | 96% | 102% | 110% | 79% | 100% |
| 20240806 | 1,900 | 1,920 | 1,790 | 1,822 | 55,500 | -31 | 98% | 96% | 84% | ▼▼▼▼▼▼ | 108% | 109% | 118% | 79% | 100% |
| 20240807 | 1,782 | 1,966 | 1,782 | 1,924 | 57,400 | 102 | 106% | 108% | 103% | ▲ | 98% | 103% | 111% | 83% | 106% |
| 20240808 | 1,891 | 1,915 | 1,844 | 1,844 | 34,600 | -80 | 96% | 98% | 60% | ▼ | 101% | 107% | 111% | 80% | 101% |
| 20240809 | 1,884 | 1,918 | 1,845 | 1,899 | 57,100 | 55 | 103% | 101% | 165% | ▲ | 101% | 105% | 110% | 82% | 104% |
| 20240813 | 1,914 | 1,938 | 1,884 | 1,938 | 23,500 | 39 | 102% | 101% | 41% | ▲▲ | 99% | 104% | 107% | 84% | 106% |
| 20240814 | 1,949 | 1,976 | 1,919 | 1,932 | 22,400 | -6 | 100% | 99% | 95% | ▼ | 101% | 105% | 108% | 83% | 106% |
| 20240815 | 1,928 | 1,978 | 1,902 | 1,948 | 25,400 | 16 | 101% | 101% | 113% | ▲ | 102% | 103% | 105% | 86% | 107% |
| 20240816 | 1,983 | 2,015 | 1,983 | 2,015 | 18,100 | 67 | 103% | 102% | 71% | ▲▲ | 99% | 101% | 103% | 93% | 111% |
| 20240819 | 2,015 | 2,015 | 1,981 | 1,990 | 13,500 | -25 | 99% | 99% | 75% | ▼ | 100% | 104% | 103% | 92% | 109% |
| 20240820 | 2,019 | 2,042 | 2,011 | 2,026 | 12,100 | 36 | 102% | 100% | 90% | ▲ | 100% | 105% | 105% | 93% | 111% |
| 20240821 | 1,990 | 2,030 | 1,984 | 1,990 | 12,100 | -36 | 98% | 100% | 100% | ▼ | 101% | 104% | 103% | 92% | 109% |
| 20240822 | 2,023 | 2,045 | 2,016 | 2,045 | 11,500 | 55 | 103% | 101% | 95% | ▲ | 99% | 102% | 101% | 94% | 112% |
| 20240823 | 2,052 | 2,053 | 2,027 | 2,038 | 8,700 | -7 | 100% | 99% | 76% | ▼ | 103% | 101% | 102% | 94% | 112% |
| 20240826 | 2,045 | 2,099 | 2,045 | 2,099 | 15,100 | 61 | 103% | 103% | 174% | ▲ | 100% | 99% | 99% | 97% | 115% |
| 20240827 | 2,101 | 2,114 | 2,065 | 2,099 | 18,100 | 0 | 100% | 100% | 120% | -- | 99% | 99% | 103% | 100% | 115% |
| 20240828 | 2,105 | 2,107 | 2,076 | 2,093 | 7,100 | -6 | 100% | 99% | 39% | ▼ | 98% | 99% | 104% | 100% | 115% |
| 20240829 | 2,092 | 2,092 | 2,023 | 2,060 | 22,800 | -33 | 98% | 98% | 321% | ▼▼ | 101% | 102% | 106% | 98% | 113% |
| 20240830 | 2,045 | 2,089 | 2,040 | 2,073 | 15,200 | 13 | 101% | 101% | 67% | ▲ | 99% | 100% | 105% | 99% | 114% |
| 20240902 | 2,073 | 2,081 | 2,032 | 2,056 | 12,500 | -17 | 99% | 99% | 82% | ▼ | 101% | 98% | 105% | 98% | 113% |
| 20240903 | 2,058 | 2,094 | 2,058 | 2,076 | 11,700 | 20 | 101% | 101% | 94% | ▲ | 100% | 100% | 108% | 99% | 114% |
| 20240904 | 2,013 | 2,069 | 2,001 | 2,017 | 23,200 | -59 | 97% | 100% | 198% | ▼ | 103% | 98% | 107% | 96% | 109% |
| 20240905 | 2,017 | 2,109 | 2,017 | 2,083 | 24,400 | 66 | 103% | 103% | 105% | ▲ | 100% | 96% | 107% | 99% | 113% |
| 20240906 | 2,033 | 2,101 | 2,014 | 2,024 | 17,800 | -59 | 97% | 100% | 73% | ▼ | 102% | 99% | 110% | 96% | 107% |
| 20240909 | 1,974 | 2,081 | 1,961 | 2,020 | 19,700 | -4 | 100% | 102% | 111% | ▼▼ | 98% | 99% | 110% | 96% | 105% |
| 20240910 | 2,000 | 2,047 | 1,961 | 1,967 | 21,000 | -53 | 97% | 98% | 107% | ▼▼▼ | 99% | 105% | 112% | 94% | 102% |
| 20240911 | 1,960 | 1,994 | 1,907 | 1,946 | 37,200 | -21 | 99% | 99% | 177% | ▼▼▼▼ | 101% | 106% | 113% | 93% | 100% |
| 20240912 | 1,946 | 2,000 | 1,939 | 1,956 | 23,600 | 10 | 101% | 101% | 63% | ▲ | 101% | 106% | 113% | 93% | 101% |
| 20240913 | 1,949 | 1,989 | 1,923 | 1,963 | 29,200 | 7 | 100% | 101% | 124% | ▲▲ | 101% | 106% | 112% | 94% | 101% |
| 20240917 | 1,963 | 1,984 | 1,940 | 1,978 | 22,600 | 15 | 101% | 101% | 77% | ▲▲▲ | 102% | 103% | 111% | 94% | 102% |
| 20240918 | 2,018 | 2,067 | 1,999 | 2,056 | 41,100 | 78 | 104% | 102% | 182% | ▲▲▲▲ | 98% | 104% | 108% | 98% | 106% |
| 20240919 | 2,076 | 2,103 | 2,038 | 2,041 | 23,100 | -15 | 99% | 98% | 56% | ▼ | 99% | 104% | 108% | 97% | 105% |
| 20240920 | 2,085 | 2,108 | 2,049 | 2,066 | 27,100 | 25 | 101% | 99% | 117% | ▲ | 98% | 99% | 106% | 98% | 106% |
| 20240924 | 2,120 | 2,120 | 2,071 | 2,076 | 23,600 | 10 | 100% | 98% | 87% | ▲▲ | 100% | 100% | 109% | 99% | 107% |
| 20240925 | 2,060 | 2,097 | 2,060 | 2,067 | 22,100 | -9 | 100% | 100% | 94% | ▼ | 104% | 99% | 108% | 98% | 106% |
| 20240926 | 2,083 | 2,171 | 2,076 | 2,168 | 41,900 | 101 | 105% | 104% | 190% | ▲ | 97% | 99% | 104% | 100% | 111% |
| 20240927 | 2,157 | 2,157 | 2,071 | 2,095 | 37,600 | -73 | 97% | 97% | 90% | ▼ | 100% | 104% | 109% | 97% | 108% |
| 20240930 | 2,055 | 2,084 | 2,045 | 2,060 | 17,400 | -35 | 98% | 100% | 46% | ▼▼ | 99% | 101% | 108% | 95% | 106% |
| 20241001 | 2,081 | 2,099 | 2,061 | 2,064 | 16,500 | 4 | 100% | 99% | 95% | ▲ | 100% | 102% | 109% | 95% | 106% |
| 20241002 | 2,064 | 2,079 | 2,039 | 2,055 | 30,500 | -9 | 100% | 100% | 185% | ▼ | 102% | 105% | 107% | 95% | 106% |
| 20241003 | 2,105 | 2,166 | 2,075 | 2,139 | 51,500 | 84 | 104% | 102% | 169% | ▲ | 97% | 102% | 103% | 99% | 110% |
| 20241004 | 2,160 | 2,160 | 2,097 | 2,097 | 23,400 | -42 | 98% | 97% | 45% | ▼ | 98% | 102% | 99% | 97% | 108% |
| 20241007 | 2,147 | 2,158 | 2,097 | 2,099 | 18,500 | 2 | 100% | 98% | 79% | ▲ | 99% | 104% | 0% | 97% | 108% |
| 20241008 | 2,090 | 2,090 | 2,064 | 2,077 | 15,100 | -22 | 99% | 99% | 82% | ▼ | 105% | 105% | 0% | 96% | 107% |
| 20241009 | 2,100 | 2,222 | 2,098 | 2,201 | 38,300 | 124 | 106% | 105% | 254% | ▲ | 98% | 101% | 0% | 100% | 113% |
| 20241010 | 2,223 | 2,230 | 2,160 | 2,189 | 14,800 | -12 | 99% | 98% | 39% | ▼ | 99% | 102% | 0% | 99% | 112% |
| 20241011 | 2,197 | 2,217 | 2,167 | 2,177 | 18,200 | -12 | 99% | 99% | 123% | ▼▼ | 98% | 102% | 0% | 99% | 111% |
| 20241015 | 2,215 | 2,215 | 2,147 | 2,176 | 17,800 | -1 | 100% | 98% | 98% | ▼▼▼ | 102% | 103% | 0% | 99% | 111% |
| 20241016 | 2,171 | 2,235 | 2,171 | 2,214 | 17,200 | 38 | 102% | 102% | 97% | ▲ | 101% | 96% | 0% | 100% | 112% |
| 20241017 | 2,214 | 2,260 | 2,201 | 2,246 | 20,800 | 32 | 101% | 101% | 121% | ▲▲ | 101% | 0% | 0% | 100% | 110% |
| 20241018 | 2,225 | 2,262 | 2,225 | 2,250 | 13,800 | 4 | 100% | 101% | 66% | ▲▲▲ | 99% | 0% | 0% | 100% | 110% |
| 20241021 | 2,251 | 2,275 | 2,204 | 2,228 | 15,400 | -22 | 99% | 99% | 112% | ▼ | 94% | 0% | 0% | 99% | 108% |
| 20241022 | 2,258 | 2,258 | 2,120 | 2,123 | 21,000 | -105 | 95% | 94% | 136% | ▼▼ | % | % | % | 94% | 103% |
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 | 79,900 | 0 | 16,600 | 0 | 63,300 |
| 2024-10-11 | 0 | 78,700 | 0 | 16,500 | 0 | 62,200 |
| 2024-10-04 | 0 | 83,200 | 0 | 23,200 | 0 | 60,000 |
| 2024-09-27 | 0 | 87,300 | 0 | 24,200 | 0 | 63,100 |
| 2024-09-20 | 300 | 88,000 | 300 | 24,600 | 0 | 63,400 |
| 2024-09-13 | 300 | 89,000 | 300 | 25,100 | 0 | 63,900 |
| 2024-09-06 | 0 | 86,400 | 0 | 24,200 | 0 | 62,200 |
| 2024-08-30 | 0 | 88,200 | 0 | 24,000 | 0 | 64,200 |
| 2024-08-23 | 0 | 87,100 | 0 | 24,000 | 0 | 63,100 |
| 2024-08-16 | 0 | 87,300 | 0 | 24,400 | 0 | 62,900 |
| 2024-08-09 | 0 | 89,000 | 0 | 24,400 | 0 | 64,600 |
| 2024-08-02 | 700 | 101,500 | 700 | 28,700 | 0 | 72,800 |
| 2024-07-26 | 900 | 109,500 | 900 | 40,100 | 0 | 69,400 |
| 2024-07-19 | 0 | 111,300 | 0 | 30,400 | 0 | 80,900 |
| 2024-07-12 | 0 | 113,700 | 0 | 29,500 | 0 | 84,200 |
| 2024-07-05 | 0 | 109,400 | 0 | 29,000 | 0 | 80,400 |
| 2024-06-28 | 0 | 112,100 | 0 | 28,300 | 0 | 83,800 |
| 2024-06-21 | 100 | 113,800 | 100 | 30,800 | 0 | 83,000 |
| 2024-06-14 | 0 | 117,900 | 0 | 38,000 | 0 | 79,900 |
| 2024-06-07 | 100 | 121,000 | 100 | 36,400 | 0 | 84,600 |
| 2024-05-31 | 0 | 125,700 | 0 | 38,300 | 0 | 87,400 |
| 2024-05-24 | 0 | 134,600 | 0 | 42,100 | 0 | 92,500 |
| 2024-05-17 | 300 | 144,500 | 300 | 41,100 | 0 | 103,400 |
| 2024-05-10 | 300 | 152,100 | 300 | 43,600 | 0 | 108,500 |
| 2024-05-02 | 300 | 153,900 | 300 | 44,800 | 0 | 109,100 |
| 2024-04-26 | 300 | 150,600 | 300 | 44,100 | 0 | 106,500 |
| 2024-04-19 | 300 | 169,100 | 300 | 43,400 | 0 | 125,700 |
| 2024-04-12 | 1,300 | 171,900 | 1,300 | 44,700 | 0 | 127,200 |
| 2024-04-05 | 1,600 | 195,300 | 1,600 | 55,700 | 0 | 139,600 |
| 2024-03-29 | 6,100 | 199,000 | 6,100 | 55,700 | 0 | 143,300 |
| 2024-03-22 | 332,900 | 175,200 | 332,900 | 46,200 | 0 | 129,000 |
| 2024-03-15 | 187,300 | 176,900 | 187,300 | 45,000 | 0 | 131,900 |
| 2024-03-08 | 110,900 | 189,700 | 110,900 | 43,200 | 0 | 146,500 |
| 2024-03-01 | 25,600 | 193,900 | 25,600 | 48,500 | 0 | 145,400 |
| 2024-02-22 | 10,500 | 201,600 | 10,500 | 48,100 | 0 | 153,500 |
| 2024-02-16 | 8,700 | 209,400 | 8,700 | 44,200 | 0 | 165,200 |
| 2024-02-09 | 7,800 | 209,500 | 7,800 | 66,300 | 0 | 143,200 |
| 2024-02-02 | 8,000 | 209,600 | 8,000 | 55,500 | 0 | 154,100 |
| 2024-01-26 | 2,500 | 78,200 | 2,500 | 11,000 | 0 | 67,200 |
| 2024-01-19 | 2,500 | 48,000 | 2,500 | 11,000 | 0 | 37,000 |
| 2024-01-12 | 1,600 | 34,400 | 1,600 | 13,700 | 0 | 20,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240724 | 15:00 | ピーシーエー | 資本コストや株価を意識した経営の実現に向けた対応方針について |
| 20240724 | 15:00 | ピーシーエー | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 20240712 | 15:00 | ピーシーエー | 事後交付型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 |
| 20240620 | 15:30 | ピーシーエー | 事後交付型株式報酬としての自己株式の処分に関するお知らせ |
| 20240516 | 15:00 | ピーシーエー | 会計監査人の異動に関するお知らせ |
| 20240425 | 15:00 | ピーシーエー | 業績予想の修正に関するお知らせ |
| 20240425 | 15:00 | ピーシーエー | 剰余金の配当（増配）に関するお知らせ |
| 20240425 | 15:00 | ピーシーエー | 2024年3月期決算短信〔日本基準〕(連結) |
| 20240321 | 15:00 | ピーシーエー | 社外取締役の選任、取締役の異動に関するお知らせ |
| 20240129 | 15:00 | ピーシーエー | 配当政策の変更及び配当予想の修正（増配）に関するお知らせ |
| 20240129 | 15:00 | ピーシーエー | Notice Regarding Change in Dividend Policy and Revision of Dividend Forecast (Dividend Increase) |
| 20240129 | 15:00 | ピーシーエー | 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 |
|---|---|---|---|
| 9629 | 2 | トップページ | ピー・シー・エー株式会社コーポレートサイト | 2024-06-16 14:37:25 |