| 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 | 2,120 | 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% | 99% | 97% | 108% |
| 20241008 | 2,090 | 2,090 | 2,064 | 2,077 | 15,100 | -22 | 99% | 99% | 82% | ▼ | 105% | 105% | 99% | 96% | 107% |
| 20241009 | 2,100 | 2,222 | 2,098 | 2,201 | 38,300 | 124 | 106% | 105% | 254% | ▲ | 98% | 101% | 93% | 100% | 113% |
| 20241010 | 2,223 | 2,230 | 2,160 | 2,189 | 14,800 | -12 | 99% | 98% | 39% | ▼ | 99% | 102% | 94% | 99% | 112% |
| 20241011 | 2,197 | 2,217 | 2,167 | 2,177 | 18,200 | -12 | 99% | 99% | 123% | ▼▼ | 98% | 102% | 89% | 99% | 111% |
| 20241015 | 2,215 | 2,215 | 2,147 | 2,176 | 17,800 | -1 | 100% | 98% | 98% | ▼▼▼ | 102% | 103% | 92% | 99% | 111% |
| 20241016 | 2,171 | 2,235 | 2,171 | 2,214 | 17,200 | 38 | 102% | 102% | 97% | ▲ | 101% | 96% | 91% | 100% | 112% |
| 20241017 | 2,214 | 2,260 | 2,201 | 2,246 | 20,800 | 32 | 101% | 101% | 121% | ▲▲ | 101% | 92% | 90% | 100% | 110% |
| 20241018 | 2,225 | 2,262 | 2,225 | 2,250 | 13,800 | 4 | 100% | 101% | 66% | ▲▲▲ | 99% | 90% | 89% | 100% | 110% |
| 20241021 | 2,251 | 2,275 | 2,204 | 2,228 | 15,400 | -22 | 99% | 99% | 112% | ▼ | 94% | 92% | 89% | 99% | 108% |
| 20241022 | 2,258 | 2,258 | 2,120 | 2,123 | 21,000 | -105 | 95% | 94% | 136% | ▼▼ | 95% | 96% | 93% | 94% | 103% |
| 20241023 | 2,152 | 2,152 | 2,046 | 2,046 | 22,700 | -77 | 96% | 95% | 108% | ▼▼▼ | 99% | 96% | 98% | 91% | 100% |
| 20241024 | 2,046 | 2,061 | 2,007 | 2,024 | 30,500 | -22 | 99% | 99% | 134% | ▼▼▼▼ | 98% | 97% | 101% | 90% | 100% |
| 20241025 | 2,015 | 2,024 | 1,977 | 1,980 | 16,700 | -44 | 98% | 98% | 55% | ▼▼▼▼▼ | 104% | 98% | 103% | 88% | 100% |
| 20241028 | 1,986 | 2,096 | 1,986 | 2,072 | 31,600 | 92 | 105% | 104% | 189% | ▲ | 99% | 99% | 103% | 92% | 105% |
| 20241029 | 1,987 | 1,987 | 1,918 | 1,965 | 63,700 | -107 | 95% | 99% | 202% | ▼ | 98% | 99% | 105% | 87% | 100% |
| 20241030 | 1,988 | 2,007 | 1,950 | 1,951 | 141,600 | -14 | 99% | 98% | 222% | ▼▼ | 100% | 101% | 109% | 87% | 100% |
| 20241031 | 1,940 | 1,968 | 1,912 | 1,940 | 39,000 | -11 | 99% | 100% | 28% | ▼▼▼ | 99% | 102% | 110% | 86% | 100% |
| 20241101 | 1,925 | 1,949 | 1,903 | 1,912 | 23,300 | -28 | 99% | 99% | 60% | ▼▼▼▼ | 101% | 100% | 110% | 85% | 100% |
| 20241105 | 1,950 | 1,974 | 1,908 | 1,974 | 17,100 | 62 | 103% | 101% | 73% | ▲ | 100% | 100% | 111% | 88% | 103% |
| 20241106 | 1,974 | 1,979 | 1,931 | 1,967 | 20,700 | -7 | 100% | 100% | 121% | ▼ | 99% | 101% | 111% | 87% | 103% |
| 20241107 | 1,979 | 1,979 | 1,943 | 1,963 | 16,100 | -4 | 100% | 99% | 78% | ▼▼ | 99% | 102% | 112% | 87% | 103% |
| 20241108 | 1,963 | 1,999 | 1,952 | 1,952 | 15,400 | -11 | 99% | 99% | 96% | ▼▼▼ | 100% | 100% | 112% | 87% | 102% |
| 20241111 | 1,961 | 1,961 | 1,939 | 1,958 | 10,400 | 6 | 100% | 100% | 68% | ▲ | 101% | 98% | 112% | 87% | 102% |
| 20241112 | 1,962 | 2,015 | 1,962 | 1,977 | 22,000 | 19 | 101% | 101% | 212% | ▲▲ | 101% | 100% | 111% | 88% | 103% |
| 20241113 | 1,994 | 2,017 | 1,957 | 2,006 | 23,400 | 29 | 101% | 101% | 106% | ▲▲▲ | 98% | 99% | 111% | 89% | 105% |
| 20241114 | 2,006 | 2,006 | 1,969 | 1,969 | 12,900 | -37 | 98% | 98% | 55% | ▼ | 95% | 99% | 111% | 88% | 103% |
| 20241115 | 2,005 | 2,005 | 1,908 | 1,908 | 27,700 | -61 | 97% | 95% | 215% | ▼▼ | 100% | 105% | 116% | 85% | 100% |
| 20241118 | 1,926 | 1,937 | 1,909 | 1,925 | 12,800 | 17 | 101% | 100% | 46% | ▲ | 103% | 105% | 115% | 86% | 101% |
| 20241119 | 1,938 | 1,991 | 1,938 | 1,991 | 18,200 | 66 | 103% | 103% | 142% | ▲▲ | 99% | 103% | 113% | 94% | 104% |
| 20241120 | 1,980 | 1,983 | 1,953 | 1,958 | 7,400 | -33 | 98% | 99% | 41% | ▼ | 102% | 107% | 115% | 94% | 103% |
| 20241121 | 1,949 | 1,985 | 1,949 | 1,985 | 10,900 | 27 | 101% | 102% | 147% | ▲ | 102% | 106% | 112% | 96% | 104% |
| 20241122 | 1,994 | 2,037 | 1,994 | 2,029 | 16,800 | 44 | 102% | 102% | 154% | ▲▲ | 100% | 103% | 109% | 98% | 106% |
| 20241125 | 2,049 | 2,063 | 2,008 | 2,039 | 17,600 | 10 | 100% | 100% | 105% | ▲▲▲ | 99% | 104% | 108% | 98% | 107% |
| 20241126 | 2,060 | 2,080 | 2,011 | 2,031 | 11,600 | -8 | 100% | 99% | 66% | ▼ | 104% | 110% | 111% | 100% | 106% |
| 20241127 | 2,007 | 2,099 | 1,985 | 2,091 | 32,300 | 60 | 103% | 104% | 278% | ▲ | 101% | 105% | 107% | 100% | 110% |
| 20241128 | 2,091 | 2,110 | 2,053 | 2,110 | 26,600 | 19 | 101% | 101% | 82% | ▲▲ | 99% | 105% | 105% | 100% | 111% |
| 20241129 | 2,090 | 2,110 | 2,070 | 2,070 | 18,900 | -40 | 98% | 99% | 71% | ▼ | 102% | 105% | 103% | 98% | 108% |
| 20241202 | 2,099 | 2,167 | 2,070 | 2,142 | 29,500 | 72 | 103% | 102% | 156% | ▲ | 103% | 103% | 100% | 100% | 112% |
| 20241203 | 2,137 | 2,249 | 2,133 | 2,200 | 46,200 | 58 | 103% | 103% | 157% | ▲▲ | 99% | 102% | 97% | 100% | 115% |
| 20241204 | 2,175 | 2,184 | 2,127 | 2,162 | 22,800 | -38 | 98% | 99% | 49% | ▼ | 101% | 102% | 96% | 98% | 113% |
| 20241205 | 2,188 | 2,209 | 2,158 | 2,199 | 15,800 | 37 | 102% | 101% | 69% | ▲ | 98% | 99% | 94% | 100% | 115% |
| 20241206 | 2,249 | 2,332 | 2,186 | 2,201 | 32,900 | 2 | 100% | 98% | 208% | ▲▲ | 100% | 101% | 0% | 100% | 115% |
| 20241209 | 2,199 | 2,203 | 2,167 | 2,197 | 15,900 | -4 | 100% | 100% | 48% | ▼ | 101% | 99% | 0% | 100% | 115% |
| 20241210 | 2,197 | 2,222 | 2,176 | 2,210 | 31,500 | 13 | 101% | 101% | 198% | ▲ | 101% | 98% | 0% | 100% | 116% |
| 20241211 | 2,200 | 2,244 | 2,190 | 2,232 | 22,800 | 22 | 101% | 101% | 72% | ▲▲ | 100% | 96% | 0% | 100% | 117% |
| 20241212 | 2,232 | 2,253 | 2,197 | 2,227 | 21,100 | -5 | 100% | 100% | 93% | ▼ | 99% | 96% | 0% | 100% | 117% |
| 20241213 | 2,200 | 2,209 | 2,175 | 2,185 | 20,200 | -42 | 98% | 99% | 96% | ▼▼ | 98% | 96% | 0% | 98% | 114% |
| 20241216 | 2,198 | 2,198 | 2,150 | 2,153 | 11,200 | -32 | 99% | 98% | 55% | ▼▼▼ | 98% | 96% | 0% | 96% | 110% |
| 20241217 | 2,185 | 2,185 | 2,114 | 2,134 | 9,000 | -19 | 99% | 98% | 80% | ▼▼▼▼ | 98% | 0% | 0% | 96% | 109% |
| 20241218 | 2,155 | 2,155 | 2,107 | 2,107 | 7,300 | -27 | 99% | 98% | 81% | ▼▼▼▼▼ | 100% | 0% | 0% | 94% | 106% |
| 20241219 | 2,028 | 2,085 | 2,028 | 2,038 | 22,100 | -69 | 97% | 100% | 303% | ▼▼▼▼▼▼ | 103% | 0% | 0% | 91% | 100% |
| 20241220 | 2,052 | 2,110 | 2,027 | 2,105 | 15,800 | 67 | 103% | 103% | 71% | ▲ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 200 | 45,600 | 200 | 10,800 | 0 | 34,800 |
| 2024-12-06 | 200 | 54,800 | 200 | 11,600 | 0 | 43,200 |
| 2024-11-29 | 0 | 73,900 | 0 | 11,800 | 0 | 62,100 |
| 2024-11-22 | 0 | 74,800 | 0 | 10,400 | 0 | 64,400 |
| 2024-11-15 | 0 | 75,800 | 0 | 10,900 | 0 | 64,900 |
| 2024-11-08 | 0 | 81,400 | 0 | 14,700 | 0 | 66,700 |
| 2024-11-01 | 0 | 86,700 | 0 | 16,400 | 0 | 70,300 |
| 2024-10-25 | 0 | 77,400 | 0 | 8,700 | 0 | 68,700 |
| 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 |
|---|---|---|---|
| 20241125 | 16:10 | ピーシーエー | 運用子会社の設立およびコーポレートベンチャーキャピタルファンド組成のお知らせ |
| 20241028 | 15:00 | ピーシーエー | 2025年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 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 |