| 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 | 5,160 | 5,180 | 4,980 | 4,985 | 74,100 | -225 | 96% | 97% | 90% | ▼ | 101% | 104% | 103% | 91% | 100% |
| 20240726 | 4,950 | 5,050 | 4,910 | 5,010 | 46,100 | 25 | 101% | 101% | 62% | ▲ | 101% | 101% | 100% | 92% | 101% |
| 20240729 | 5,100 | 5,190 | 5,050 | 5,130 | 35,500 | 120 | 102% | 101% | 77% | ▲▲ | 100% | 92% | 100% | 94% | 103% |
| 20240730 | 5,130 | 5,170 | 5,060 | 5,110 | 149,000 | -20 | 100% | 100% | 420% | ▼ | 102% | 90% | 102% | 94% | 103% |
| 20240731 | 5,050 | 5,160 | 4,990 | 5,140 | 39,900 | 30 | 101% | 102% | 27% | ▲ | 101% | 89% | 101% | 94% | 103% |
| 20240801 | 5,090 | 5,140 | 5,010 | 5,130 | 53,600 | -10 | 100% | 101% | 134% | ▼ | 96% | 92% | 106% | 94% | 103% |
| 20240802 | 4,930 | 4,930 | 4,715 | 4,715 | 66,300 | -415 | 92% | 96% | 124% | ▼▼ | 97% | 107% | 122% | 87% | 100% |
| 20240805 | 4,365 | 4,475 | 4,160 | 4,250 | 97,500 | -465 | 90% | 97% | 147% | ▼▼▼ | 102% | 109% | 120% | 78% | 100% |
| 20240806 | 4,460 | 4,710 | 4,430 | 4,555 | 70,000 | 305 | 107% | 102% | 72% | ▲ | 102% | 111% | 121% | 84% | 107% |
| 20240807 | 4,415 | 4,650 | 4,410 | 4,500 | 50,100 | -55 | 99% | 102% | 72% | ▼ | 104% | 112% | 122% | 83% | 106% |
| 20240808 | 4,385 | 4,600 | 4,380 | 4,550 | 32,800 | 50 | 101% | 104% | 65% | ▲ | 101% | 111% | 115% | 83% | 107% |
| 20240809 | 4,620 | 4,715 | 4,570 | 4,670 | 58,600 | 120 | 103% | 101% | 179% | ▲▲ | 102% | 107% | 112% | 86% | 110% |
| 20240813 | 4,770 | 4,855 | 4,745 | 4,855 | 29,100 | 185 | 104% | 102% | 50% | ▲▲▲ | 100% | 104% | 109% | 89% | 114% |
| 20240814 | 4,895 | 4,940 | 4,810 | 4,910 | 22,100 | 55 | 101% | 100% | 76% | ▲▲▲▲ | 100% | 104% | 108% | 90% | 116% |
| 20240815 | 4,915 | 4,950 | 4,860 | 4,925 | 21,900 | 15 | 100% | 100% | 99% | ▲▲▲▲▲ | 101% | 101% | 106% | 95% | 116% |
| 20240816 | 5,050 | 5,120 | 5,010 | 5,120 | 30,600 | 195 | 104% | 101% | 140% | ▲▲▲▲▲▲ | 98% | 99% | 104% | 98% | 120% |
| 20240819 | 5,130 | 5,130 | 4,990 | 5,020 | 29,500 | -100 | 98% | 98% | 96% | ▼ | 100% | 99% | 103% | 96% | 118% |
| 20240820 | 5,110 | 5,130 | 5,020 | 5,100 | 21,500 | 80 | 102% | 100% | 73% | ▲ | 101% | 101% | 100% | 98% | 120% |
| 20240821 | 5,070 | 5,120 | 5,040 | 5,110 | 15,200 | 10 | 100% | 101% | 71% | ▲▲ | 98% | 100% | 95% | 98% | 120% |
| 20240822 | 5,150 | 5,150 | 5,040 | 5,070 | 11,600 | -40 | 99% | 98% | 76% | ▼ | 99% | 100% | 98% | 99% | 119% |
| 20240823 | 5,100 | 5,100 | 5,020 | 5,050 | 13,300 | -20 | 100% | 99% | 115% | ▼▼ | 98% | 103% | 99% | 98% | 119% |
| 20240826 | 5,050 | 5,050 | 4,920 | 4,950 | 37,700 | -100 | 98% | 98% | 283% | ▼▼▼ | 104% | 107% | 101% | 96% | 116% |
| 20240827 | 4,960 | 5,170 | 4,960 | 5,140 | 36,600 | 190 | 104% | 104% | 97% | ▲ | 100% | 105% | 100% | 100% | 121% |
| 20240828 | 5,090 | 5,150 | 5,070 | 5,090 | 16,900 | -50 | 99% | 100% | 46% | ▼ | 100% | 104% | 100% | 99% | 120% |
| 20240829 | 5,090 | 5,130 | 5,060 | 5,090 | 19,300 | 0 | 100% | 100% | 114% | -- | 102% | 99% | 99% | 99% | 120% |
| 20240830 | 5,130 | 5,240 | 5,090 | 5,220 | 47,700 | 130 | 103% | 102% | 247% | ▲ | 99% | 88% | 95% | 100% | 123% |
| 20240902 | 5,370 | 5,400 | 5,250 | 5,330 | 66,100 | 110 | 102% | 99% | 139% | ▲▲ | 99% | 87% | 96% | 100% | 125% |
| 20240903 | 5,320 | 5,430 | 5,260 | 5,270 | 57,200 | -60 | 99% | 99% | 87% | ▼ | 101% | 93% | 102% | 99% | 117% |
| 20240904 | 5,000 | 5,210 | 5,000 | 5,070 | 61,400 | -200 | 96% | 101% | 107% | ▼▼ | 92% | 89% | 99% | 95% | 113% |
| 20240905 | 5,140 | 5,140 | 4,730 | 4,730 | 139,800 | -340 | 93% | 92% | 228% | ▼▼▼ | 97% | 97% | 109% | 89% | 104% |
| 20240906 | 4,660 | 4,700 | 4,470 | 4,500 | 150,500 | -230 | 95% | 97% | 108% | ▼▼▼▼ | 107% | 105% | 118% | 84% | 100% |
| 20240909 | 4,340 | 4,645 | 4,340 | 4,625 | 55,700 | 125 | 103% | 107% | 37% | ▲ | 98% | 100% | 110% | 87% | 103% |
| 20240910 | 4,635 | 4,715 | 4,550 | 4,550 | 37,400 | -75 | 98% | 98% | 67% | ▼ | 99% | 104% | 112% | 85% | 101% |
| 20240911 | 4,550 | 4,595 | 4,455 | 4,495 | 31,800 | -55 | 99% | 99% | 85% | ▼▼ | 99% | 107% | 111% | 84% | 100% |
| 20240912 | 4,565 | 4,635 | 4,510 | 4,535 | 39,000 | 40 | 101% | 99% | 123% | ▲ | 101% | 110% | 111% | 85% | 101% |
| 20240913 | 4,530 | 4,585 | 4,520 | 4,560 | 28,400 | 25 | 101% | 101% | 73% | ▲▲ | 101% | 108% | 109% | 86% | 101% |
| 20240917 | 4,630 | 4,675 | 4,600 | 4,655 | 43,400 | 95 | 102% | 101% | 153% | ▲▲▲ | 101% | 106% | 107% | 87% | 104% |
| 20240918 | 4,720 | 4,800 | 4,715 | 4,745 | 37,900 | 90 | 102% | 101% | 87% | ▲▲▲▲ | 100% | 105% | 104% | 89% | 106% |
| 20240919 | 4,860 | 4,885 | 4,810 | 4,875 | 32,000 | 130 | 103% | 100% | 84% | ▲▲▲▲▲ | 101% | 103% | 102% | 91% | 108% |
| 20240920 | 4,940 | 5,010 | 4,860 | 4,985 | 54,700 | 110 | 102% | 101% | 171% | ▲▲▲▲▲▲ | 99% | 101% | 100% | 94% | 111% |
| 20240924 | 5,050 | 5,120 | 4,945 | 4,980 | 46,300 | -5 | 100% | 99% | 85% | ▼ | 99% | 101% | 102% | 93% | 111% |
| 20240925 | 4,965 | 4,980 | 4,875 | 4,900 | 27,400 | -80 | 98% | 99% | 59% | ▼▼ | 102% | 101% | 101% | 92% | 109% |
| 20240926 | 4,970 | 5,080 | 4,965 | 5,080 | 60,200 | 180 | 104% | 102% | 220% | ▲ | 100% | 96% | 99% | 95% | 113% |
| 20240927 | 5,080 | 5,130 | 5,030 | 5,100 | 61,300 | 20 | 100% | 100% | 102% | ▲▲ | 102% | 100% | 102% | 96% | 113% |
| 20240930 | 4,950 | 5,060 | 4,910 | 5,030 | 69,100 | -70 | 99% | 102% | 113% | ▼ | 99% | 99% | 100% | 94% | 112% |
| 20241001 | 5,030 | 5,060 | 4,990 | 4,995 | 68,300 | -35 | 99% | 99% | 99% | ▼▼ | 99% | 102% | 98% | 94% | 111% |
| 20241002 | 4,955 | 5,070 | 4,890 | 4,895 | 91,700 | -100 | 98% | 99% | 134% | ▼▼▼ | 98% | 102% | 97% | 93% | 109% |
| 20241003 | 4,965 | 4,985 | 4,875 | 4,890 | 68,700 | -5 | 100% | 98% | 75% | ▼▼▼▼ | 101% | 103% | 99% | 96% | 109% |
| 20241004 | 4,900 | 5,020 | 4,895 | 4,950 | 81,200 | 60 | 101% | 101% | 118% | ▲ | 100% | 99% | 94% | 97% | 110% |
| 20241007 | 5,020 | 5,060 | 5,000 | 5,000 | 100,800 | 50 | 101% | 100% | 124% | ▲▲ | 102% | 101% | 0% | 98% | 111% |
| 20241008 | 4,975 | 5,080 | 4,965 | 5,050 | 63,900 | 50 | 101% | 102% | 63% | ▲▲▲ | 99% | 99% | 0% | 99% | 112% |
| 20241009 | 5,090 | 5,100 | 5,000 | 5,040 | 62,500 | -10 | 100% | 99% | 98% | ▼ | 98% | 100% | 0% | 99% | 112% |
| 20241010 | 5,040 | 5,040 | 4,880 | 4,955 | 111,200 | -85 | 98% | 98% | 178% | ▼▼ | 99% | 98% | 0% | 97% | 110% |
| 20241011 | 4,955 | 5,010 | 4,905 | 4,905 | 70,100 | -50 | 99% | 99% | 63% | ▼▼▼ | 102% | 98% | 0% | 96% | 108% |
| 20241015 | 4,955 | 5,050 | 4,955 | 5,030 | 110,700 | 125 | 103% | 102% | 158% | ▲ | 101% | 97% | 0% | 99% | 110% |
| 20241016 | 4,960 | 5,090 | 4,950 | 5,020 | 75,200 | -10 | 100% | 101% | 68% | ▼ | 96% | 92% | 0% | 98% | 108% |
| 20241017 | 5,090 | 5,090 | 4,860 | 4,875 | 169,300 | -145 | 97% | 96% | 225% | ▼▼ | 99% | 0% | 0% | 96% | 103% |
| 20241018 | 4,870 | 4,895 | 4,835 | 4,840 | 110,600 | -35 | 99% | 99% | 65% | ▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 4,840 | 4,920 | 4,815 | 4,830 | 92,300 | -10 | 100% | 100% | 83% | ▼▼▼▼ | 98% | 0% | 0% | 95% | 100% |
| 20241022 | 4,785 | 4,805 | 4,675 | 4,695 | 104,800 | -135 | 97% | 98% | 114% | ▼▼▼▼▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 536,500 | 72,800 | 516,600 | 21,300 | 19,900 | 51,500 |
| 2024-10-11 | 296,400 | 59,800 | 282,700 | 22,100 | 13,700 | 37,700 |
| 2024-10-04 | 131,100 | 57,300 | 118,800 | 21,100 | 12,300 | 36,200 |
| 2024-09-27 | 31,300 | 54,900 | 20,800 | 18,700 | 10,500 | 36,200 |
| 2024-09-20 | 12,100 | 54,300 | 1,100 | 19,900 | 11,000 | 34,400 |
| 2024-09-13 | 8,300 | 61,500 | 500 | 21,400 | 7,800 | 40,100 |
| 2024-09-06 | 9,500 | 66,900 | 200 | 21,300 | 9,300 | 45,600 |
| 2024-08-30 | 10,600 | 45,200 | 300 | 16,900 | 10,300 | 28,300 |
| 2024-08-23 | 9,700 | 44,000 | 300 | 17,300 | 9,400 | 26,700 |
| 2024-08-16 | 9,500 | 39,700 | 300 | 15,500 | 9,200 | 24,200 |
| 2024-08-09 | 8,800 | 41,000 | 300 | 15,300 | 8,500 | 25,700 |
| 2024-08-02 | 8,900 | 52,100 | 200 | 18,500 | 8,700 | 33,600 |
| 2024-07-26 | 15,600 | 52,200 | 200 | 20,300 | 15,400 | 31,900 |
| 2024-07-19 | 11,700 | 53,500 | 200 | 22,100 | 11,500 | 31,400 |
| 2024-07-12 | 12,200 | 58,700 | 200 | 23,600 | 12,000 | 35,100 |
| 2024-07-05 | 12,200 | 61,600 | 200 | 23,700 | 12,000 | 37,900 |
| 2024-06-28 | 15,400 | 54,300 | 300 | 23,200 | 15,100 | 31,100 |
| 2024-06-21 | 15,100 | 69,200 | 300 | 23,000 | 14,800 | 46,200 |
| 2024-06-14 | 12,700 | 70,200 | 300 | 24,000 | 12,400 | 46,200 |
| 2024-06-07 | 13,100 | 85,000 | 300 | 29,600 | 12,800 | 55,400 |
| 2024-05-31 | 12,300 | 54,700 | 400 | 21,100 | 11,900 | 33,600 |
| 2024-05-24 | 12,200 | 44,400 | 500 | 20,300 | 11,700 | 24,100 |
| 2024-05-17 | 14,500 | 41,000 | 600 | 18,600 | 13,900 | 22,400 |
| 2024-05-10 | 15,900 | 39,700 | 800 | 19,500 | 15,100 | 20,200 |
| 2024-05-02 | 15,100 | 47,500 | 800 | 21,300 | 14,300 | 26,200 |
| 2024-04-26 | 17,200 | 50,300 | 800 | 22,100 | 16,400 | 28,200 |
| 2024-04-19 | 31,500 | 53,200 | 10,600 | 21,900 | 20,900 | 31,300 |
| 2024-04-12 | 37,500 | 57,100 | 5,900 | 23,300 | 31,600 | 33,800 |
| 2024-04-05 | 15,000 | 47,100 | 1,600 | 22,500 | 13,400 | 24,600 |
| 2024-03-29 | 13,200 | 52,400 | 900 | 23,700 | 12,300 | 28,700 |
| 2024-03-22 | 13,500 | 48,900 | 400 | 21,900 | 13,100 | 27,000 |
| 2024-03-15 | 12,300 | 61,900 | 400 | 14,600 | 11,900 | 47,300 |
| 2024-03-08 | 14,600 | 73,800 | 400 | 16,500 | 14,200 | 57,300 |
| 2024-03-01 | 8,600 | 76,200 | 400 | 16,500 | 8,200 | 59,700 |
| 2024-02-22 | 10,100 | 59,100 | 500 | 9,900 | 9,600 | 49,200 |
| 2024-02-16 | 8,800 | 61,500 | 400 | 12,800 | 8,400 | 48,700 |
| 2024-02-09 | 9,000 | 60,300 | 400 | 13,000 | 8,600 | 47,300 |
| 2024-02-02 | 8,700 | 58,700 | 400 | 11,600 | 8,300 | 47,100 |
| 2024-01-26 | 8,300 | 79,600 | 400 | 10,300 | 7,900 | 69,300 |
| 2024-01-19 | 24,000 | 94,800 | 600 | 13,300 | 23,400 | 81,500 |
| 2024-01-12 | 3,000 | 109,500 | 300 | 37,500 | 2,700 | 72,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 95,753 | 0.49% | ▼ | -1,954 | 4,770 | 4,855 | 4,745 | 4,855 | 29,100 |
| 2024-08-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 97,707 | 0.50% | ▲ | 3,700 | 4,365 | 4,475 | 4,160 | 4,250 | 97,500 |
| 2024-08-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 94,007 | 0.48% | ▼ | -5,000 | 4,930 | 4,930 | 4,715 | 4,715 | 66,300 |
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 99,007 | 0.50% | ▲ | 4,796 | 5,130 | 5,170 | 5,060 | 5,110 | 149,000 |
| 2024-07-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 94,211 | 0.48% | ▼ | -13,362 | 5,310 | 5,350 | 5,210 | 5,210 | 59,500 |
| 2024-07-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 107,573 | 0.55% | ▲ | 5,080 | 5,120 | 5,020 | 5,020 | 82,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 14:00 | 泉州電業 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241001 | 14:00 | 泉州電業 | 自己株式取得状況に関するお知らせ |
| 20240905 | 14:00 | 泉州電業 | 2024年10月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240902 | 14:00 | 泉州電業 | 自己株式取得状況に関するお知らせ |
| 20240816 | 14:00 | 泉州電業 | 取締役の逝去及び退任に関するお知らせ |
| 20240801 | 14:00 | 泉州電業 | 自己株式取得状況に関するお知らせ |
| 20240701 | 14:00 | 泉州電業 | 自己株式取得状況に関するお知らせ |
| 20240604 | 14:00 | 泉州電業 | 2024年10月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240604 | 14:00 | 泉州電業 | 業績予想の修正、剰余金の配当（中間配当）及び期末配当予想の修正に関するお知らせ |
| 20240604 | 14:00 | 泉州電業 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240411 | 14:00 | 泉州電業 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240401 | 14:00 | 泉州電業 | 自己株式取得状況に関するお知らせ |
| 20240322 | 14:00 | 泉州電業 | 譲渡制限付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 |
| 20240304 | 14:00 | 泉州電業 | 2024年10月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240304 | 14:00 | 泉州電業 | 業績予想の修正に関するお知らせ |
| 20240301 | 14:00 | 泉州電業 | 自己株式取得状況に関するお知らせ |
| 20240222 | 15:00 | 泉州電業 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9824 | 1 | 泉州電業株式会社 | 2024-10-23 06:20:48 |
| 9824 | 2 | 株主総会情報｜投資家情報｜泉州電業株式会社 | 2024-06-21 21:51:08 |
| 9824 | 2 | IRお問い合わせ｜投資家情報｜泉州電業株式会社 | 2024-06-18 10:25:45 |
| 9824 | 2 | IR資料室｜投資家情報｜泉州電業株式会社 | 2024-06-18 10:25:44 |
| 9824 | 2 | IRカレンダー｜投資家情報｜泉州電業株式会社 | 2024-06-18 10:25:40 |
| 9824 | 2 | 豕牙ｷ樣崕讌ｭ譬ｪ蠑丈ｼ夂､ｾ | 2024-06-18 10:25:39 |
| 9824 | 2 | プレスリリース｜投資家情報｜泉州電業株式会社 | 2024-06-18 10:25:38 |
| 9824 | 2 | ページが見つかりませんでした｜岡三オンライン-岡三証券株式会社が提供するネット証券サービス | 2024-06-15 05:50:22 |
| 9824 | 3 | 海外子会社の増資完了に関するお知らせ | 2024-08-20 16:40:04 |
| 9824 | 3 | 「健康経営優良法人2024」認定のお知らせ | 2024-06-18 17:31:30 |