| 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 | 4,300 | 4,305 | 4,300 | 4,305 | 1,700 | 5 | 100% | 100% | 213% | ▲▲ | 100% | 98% | 0% | 100% | 120% |
| 20240926 | 4,320 | 4,320 | 4,320 | 4,320 | 200 | 15 | 100% | 100% | 12% | ▲▲▲ | 100% | 99% | 0% | 100% | 120% |
| 20240927 | 4,255 | 4,255 | 4,255 | 4,255 | 2,300 | -65 | 98% | 100% | 1150% | ▼ | 106% | 106% | 0% | 98% | 118% |
| 20240930 | 4,000 | 4,220 | 4,000 | 4,220 | 200 | -35 | 99% | 106% | 9% | ▼▼ | 98% | 98% | 0% | 98% | 116% |
| 20241001 | 4,300 | 4,300 | 4,230 | 4,230 | 300 | 10 | 100% | 98% | 150% | ▲ | 100% | 102% | 0% | 98% | 115% |
| 20241011 | 4,160 | 4,160 | 4,160 | 4,160 | 100 | -70 | 98% | 100% | 33% | ▼ | 100% | 100% | 0% | 96% | 112% |
| 20241015 | 4,230 | 4,230 | 4,230 | 4,230 | 100 | 70 | 102% | 100% | 100% | ▲ | 100% | 102% | 101% | 98% | 114% |
| 20241023 | 4,175 | 4,175 | 4,175 | 4,175 | 100 | -55 | 99% | 100% | 100% | ▼ | 100% | 105% | 108% | 97% | 112% |
| 20241028 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 25 | 101% | 100% | 200% | ▲ | 100% | 104% | 112% | 97% | 113% |
| 20241030 | 4,220 | 4,230 | 4,220 | 4,230 | 200 | 30 | 101% | 100% | 100% | ▲▲ | 99% | 102% | 111% | 98% | 114% |
| 20241101 | 4,280 | 4,280 | 4,220 | 4,220 | 300 | -10 | 100% | 99% | 150% | ▼ | 100% | 105% | 110% | 98% | 113% |
| 20241105 | 4,290 | 4,290 | 4,270 | 4,270 | 400 | 50 | 101% | 100% | 133% | ▲ | 101% | 103% | 109% | 99% | 112% |
| 20241107 | 4,340 | 4,400 | 4,340 | 4,390 | 1,500 | 120 | 103% | 101% | 375% | ▲▲ | 100% | 96% | 108% | 100% | 114% |
| 20241108 | 4,400 | 4,400 | 4,380 | 4,380 | 400 | -10 | 100% | 100% | 27% | ▼ | 100% | 97% | 106% | 100% | 110% |
| 20241111 | 4,375 | 4,380 | 4,235 | 4,380 | 500 | 0 | 100% | 100% | 125% | -- | 103% | 98% | 105% | 100% | 107% |
| 20241112 | 4,380 | 4,490 | 4,380 | 4,490 | 2,000 | 110 | 103% | 103% | 400% | ▲ | 98% | 103% | 105% | 100% | 108% |
| 20241113 | 4,310 | 4,350 | 4,240 | 4,245 | 800 | -245 | 95% | 98% | 40% | ▼ | 98% | 105% | 102% | 95% | 102% |
| 20241114 | 4,315 | 4,315 | 4,225 | 4,230 | 400 | -15 | 100% | 98% | 50% | ▼▼ | 102% | 112% | 106% | 94% | 102% |
| 20241115 | 4,160 | 4,380 | 4,160 | 4,235 | 1,200 | 5 | 100% | 102% | 300% | ▲ | 102% | 112% | 104% | 94% | 102% |
| 20241118 | 4,235 | 4,305 | 4,235 | 4,305 | 400 | 70 | 102% | 102% | 33% | ▲▲ | 101% | 108% | 100% | 96% | 103% |
| 20241121 | 4,380 | 4,450 | 4,375 | 4,445 | 1,100 | 140 | 103% | 101% | 275% | ▲▲▲ | 102% | 104% | 99% | 99% | 107% |
| 20241122 | 4,445 | 4,550 | 4,445 | 4,550 | 1,200 | 105 | 102% | 102% | 109% | ▲▲▲▲ | 104% | 103% | 98% | 100% | 109% |
| 20241125 | 4,480 | 4,670 | 4,480 | 4,670 | 1,700 | 120 | 103% | 104% | 142% | ▲▲▲▲▲ | 100% | 95% | 90% | 100% | 112% |
| 20241126 | 4,740 | 4,740 | 4,740 | 4,740 | 200 | 70 | 101% | 100% | 12% | ▲▲▲▲▲▲ | 99% | 94% | 91% | 100% | 114% |
| 20241127 | 4,670 | 4,670 | 4,630 | 4,630 | 200 | -110 | 98% | 99% | 100% | ▼ | 100% | 95% | 91% | 98% | 111% |
| 20241128 | 4,610 | 4,610 | 4,610 | 4,610 | 100 | -20 | 100% | 100% | 50% | ▼▼ | 98% | 93% | 91% | 97% | 110% |
| 20241129 | 4,615 | 4,615 | 4,450 | 4,520 | 3,700 | -90 | 98% | 98% | 3700% | ▼▼▼ | 99% | 97% | 94% | 95% | 108% |
| 20241202 | 4,450 | 4,450 | 4,325 | 4,395 | 1,000 | -125 | 97% | 99% | 27% | ▼▼▼▼ | 101% | 102% | 97% | 93% | 105% |
| 20241203 | 4,325 | 4,385 | 4,325 | 4,385 | 300 | -10 | 100% | 101% | 30% | ▼▼▼▼▼ | 100% | 102% | 96% | 93% | 104% |
| 20241204 | 4,315 | 4,370 | 4,300 | 4,300 | 500 | -85 | 98% | 100% | 167% | ▼▼▼▼▼▼ | 100% | 100% | 0% | 91% | 102% |
| 20241205 | 4,280 | 4,370 | 4,230 | 4,270 | 800 | -30 | 99% | 100% | 160% | ▼▼▼▼▼▼▼ | 101% | 100% | 0% | 90% | 101% |
| 20241210 | 4,280 | 4,320 | 4,250 | 4,320 | 400 | 50 | 101% | 101% | 50% | ▲ | 100% | 95% | 0% | 91% | 102% |
| 20241211 | 4,390 | 4,390 | 4,330 | 4,390 | 400 | 70 | 102% | 100% | 100% | ▲▲ | 98% | 96% | 0% | 93% | 104% |
| 20241212 | 4,320 | 4,320 | 4,250 | 4,250 | 200 | -140 | 97% | 98% | 50% | ▼ | 101% | 100% | 0% | 90% | 100% |
| 20241213 | 4,200 | 4,260 | 4,190 | 4,260 | 400 | 10 | 100% | 101% | 200% | ▲ | 100% | 100% | 0% | 90% | 101% |
| 20241216 | 4,190 | 4,190 | 4,105 | 4,175 | 700 | -85 | 98% | 100% | 175% | ▼ | 101% | 101% | 0% | 88% | 100% |
| 20241217 | 4,105 | 4,175 | 4,060 | 4,130 | 1,400 | -45 | 99% | 101% | 200% | ▼▼ | 100% | 0% | 0% | 87% | 100% |
| 20241218 | 4,090 | 4,090 | 4,070 | 4,070 | 400 | -60 | 99% | 100% | 29% | ▼▼▼ | 103% | 0% | 0% | 86% | 100% |
| 20241219 | 4,070 | 4,200 | 4,070 | 4,200 | 700 | 130 | 103% | 103% | 175% | ▲ | 100% | 0% | 0% | 89% | 103% |
| 20241220 | 4,150 | 4,150 | 4,150 | 4,150 | 200 | -50 | 99% | 100% | 29% | ▼ | % | % | % | 88% | 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 | 0 | 4,200 | 0 | 3,500 | 0 | 700 |
| 2024-12-06 | 0 | 4,500 | 0 | 3,900 | 0 | 600 |
| 2024-11-29 | 0 | 5,000 | 0 | 3,800 | 0 | 1,200 |
| 2024-11-22 | 0 | 5,100 | 0 | 3,700 | 0 | 1,400 |
| 2024-11-15 | 0 | 5,100 | 0 | 3,500 | 0 | 1,600 |
| 2024-11-08 | 0 | 5,700 | 0 | 4,100 | 0 | 1,600 |
| 2024-11-01 | 0 | 6,500 | 0 | 4,100 | 0 | 2,400 |
| 2024-10-25 | 0 | 6,500 | 0 | 4,100 | 0 | 2,400 |
| 2024-10-18 | 0 | 6,600 | 0 | 4,200 | 0 | 2,400 |
| 2024-10-11 | 0 | 6,600 | 0 | 4,300 | 0 | 2,300 |
| 2024-10-04 | 0 | 6,500 | 0 | 4,200 | 0 | 2,300 |
| 2024-09-27 | 0 | 6,400 | 0 | 4,200 | 0 | 2,200 |
| 2024-09-20 | 0 | 7,500 | 0 | 4,200 | 0 | 3,300 |
| 2024-09-13 | 0 | 8,900 | 0 | 3,500 | 0 | 5,400 |
| 2024-09-06 | 0 | 8,600 | 0 | 4,600 | 0 | 4,000 |
| 2024-08-30 | 0 | 8,200 | 0 | 4,600 | 0 | 3,600 |
| 2024-08-23 | 0 | 7,600 | 0 | 4,600 | 0 | 3,000 |
| 2024-08-16 | 0 | 7,600 | 0 | 4,600 | 0 | 3,000 |
| 2024-08-09 | 0 | 8,000 | 0 | 4,400 | 0 | 3,600 |
| 2024-08-02 | 0 | 8,400 | 0 | 4,400 | 0 | 4,000 |
| 2024-07-26 | 0 | 8,500 | 0 | 4,500 | 0 | 4,000 |
| 2024-07-19 | 0 | 8,900 | 0 | 4,900 | 0 | 4,000 |
| 2024-07-12 | 0 | 8,800 | 0 | 4,900 | 0 | 3,900 |
| 2024-07-05 | 0 | 8,800 | 0 | 4,900 | 0 | 3,900 |
| 2024-06-28 | 0 | 8,600 | 0 | 4,800 | 0 | 3,800 |
| 2024-06-21 | 0 | 9,200 | 0 | 4,800 | 0 | 4,400 |
| 2024-06-14 | 0 | 9,400 | 0 | 4,800 | 0 | 4,600 |
| 2024-06-07 | 0 | 9,500 | 0 | 4,800 | 0 | 4,700 |
| 2024-05-31 | 0 | 9,300 | 0 | 4,700 | 0 | 4,600 |
| 2024-05-24 | 0 | 9,300 | 0 | 4,700 | 0 | 4,600 |
| 2024-05-17 | 0 | 9,300 | 0 | 4,700 | 0 | 4,600 |
| 2024-05-10 | 0 | 7,200 | 0 | 5,500 | 0 | 1,700 |
| 2024-05-02 | 0 | 7,300 | 0 | 5,500 | 0 | 1,800 |
| 2024-04-26 | 0 | 7,300 | 0 | 5,500 | 0 | 1,800 |
| 2024-04-19 | 0 | 7,600 | 0 | 5,500 | 0 | 2,100 |
| 2024-04-12 | 0 | 7,500 | 0 | 5,600 | 0 | 1,900 |
| 2024-04-05 | 0 | 7,500 | 0 | 5,500 | 0 | 2,000 |
| 2024-03-29 | 0 | 7,600 | 0 | 5,700 | 0 | 1,900 |
| 2024-03-22 | 0 | 5,000 | 0 | 3,200 | 0 | 1,800 |
| 2024-03-15 | 0 | 7,500 | 0 | 5,600 | 0 | 1,900 |
| 2024-03-08 | 0 | 6,900 | 0 | 5,400 | 0 | 1,500 |
| 2024-03-01 | 0 | 6,800 | 0 | 5,200 | 0 | 1,600 |
| 2024-02-22 | 0 | 7,200 | 0 | 5,200 | 0 | 2,000 |
| 2024-02-16 | 0 | 7,500 | 0 | 5,600 | 0 | 1,900 |
| 2024-02-09 | 300 | 7,200 | 300 | 4,700 | 0 | 2,500 |
| 2024-02-02 | 0 | 7,600 | 0 | 4,900 | 0 | 2,700 |
| 2024-01-26 | 0 | 8,400 | 0 | 4,700 | 0 | 3,700 |
| 2024-01-19 | 0 | 8,300 | 0 | 4,500 | 0 | 3,800 |
| 2024-01-12 | 0 | 9,100 | 0 | 4,500 | 0 | 4,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 15:30 | パシフィックＳ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241112 | 15:30 | パシフィックＳ | 2025年３月期 第２四半期決算説明資料 |
| 20241112 | 15:30 | パシフィックＳ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240809 | 15:00 | パシフィックＳ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:00 | パシフィックＳ | 2025年３月期 第１四半期決算説明資料 |
| 20240624 | 15:00 | パシフィックＳ | 支配株主等に関する事項について |
| 20240527 | 18:55 | パシフィックＳ | 長期ビジョン及び中期経営計画の策定並びに資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 20240514 | 15:00 | パシフィックＳ | 2024年３月期 決算短信[日本基準]（連結） |
| 20240514 | 15:00 | パシフィックＳ | 通期個別業績と前期実績との差異に関するお知らせ |
| 20240514 | 15:00 | パシフィックＳ | 剰余金の配当（期末配当）に関するお知らせ |
| 20240319 | 15:00 | パシフィックＳ | 役員人事に関するお知らせ |
| 20240209 | 15:00 | パシフィックＳ | 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 |
|---|---|---|---|
| 3847 | 1 | パシフィックシステム株式会社 | 2024-12-22 06:29:19 |
| 3847 | 2 | 2024.11.12 IRニュース 剰余金の配当（中間配当）に関するお知らせ(PDF：78KB)（PDFファイル） | 2024-11-12 16:34:46 |
| 3847 | 2 | 2025年3月期 第2四半期決算短信開示予定｜IRニュース｜パシフィックシステム株式会社 | 2024-10-11 15:29:19 |
| 3847 | 2 | 2025年3月期 第1四半期決算短信開示予定｜IRニュース｜パシフィックシステム株式会社 | 2024-07-04 17:29:37 |
| 3847 | 2 | 2024.06.21 決算説明会資料 決算説明会資料(PDF：2,924KB)（PDFファイル） | 2024-06-24 23:38:32 |
| 3847 | 2 | 2024.06.24 有価証券報告書 有価証券報告書(PDF：1,266KB)（PDFファイル） | 2024-06-24 23:38:31 |
| 3847 | 2 | 2024.06.24 IRニュース 支配株主等に関する事項について(PDF：182KB)（PDFファイル） | 2024-06-24 23:38:29 |
| 3847 | 2 | 決算説明会資料│IRライブラリ│パシフィックシステム株式会社 | 2024-06-19 03:24:27 |
| 3847 | 2 | 有価証券報告書│IRライブラリ│パシフィックシステム株式会社 | 2024-06-19 03:24:26 |
| 3847 | 2 | 決算短信等│IRライブラリ│パシフィックシステム株式会社 | 2024-06-19 03:24:25 |