| 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 | 1,009 | 1,058 | 1,009 | 1,053 | 116,900 | 65 | 107% | 104% | 227% | ▲ | 99% | 103% | 100% | 93% | 107% |
| 20240925 | 1,023 | 1,025 | 1,006 | 1,015 | 78,400 | -38 | 96% | 99% | 67% | ▼ | 101% | 102% | 99% | 90% | 103% |
| 20240926 | 1,028 | 1,054 | 1,018 | 1,043 | 57,600 | 28 | 103% | 101% | 73% | ▲ | 102% | 103% | 100% | 92% | 106% |
| 20240927 | 1,014 | 1,038 | 1,010 | 1,036 | 32,500 | -7 | 99% | 102% | 56% | ▼ | 104% | 100% | 100% | 92% | 105% |
| 20240930 | 1,006 | 1,046 | 1,006 | 1,043 | 45,400 | 7 | 101% | 104% | 140% | ▲ | 101% | 96% | 96% | 92% | 106% |
| 20241001 | 1,043 | 1,055 | 1,043 | 1,050 | 14,100 | 7 | 101% | 101% | 31% | ▲▲ | 99% | 96% | 96% | 93% | 106% |
| 20241002 | 1,050 | 1,055 | 1,041 | 1,041 | 31,100 | -9 | 99% | 99% | 221% | ▼ | 96% | 97% | 96% | 92% | 105% |
| 20241003 | 1,041 | 1,041 | 1,001 | 1,002 | 25,800 | -39 | 96% | 96% | 83% | ▼▼ | 99% | 101% | 100% | 89% | 101% |
| 20241004 | 1,004 | 1,010 | 992 | 992 | 13,000 | -10 | 99% | 99% | 50% | ▼▼▼ | 100% | 102% | 99% | 88% | 100% |
| 20241007 | 1,001 | 1,007 | 995 | 1,005 | 12,400 | 13 | 101% | 100% | 95% | ▲ | 99% | 102% | 97% | 89% | 102% |
| 20241008 | 996 | 999 | 989 | 991 | 10,500 | -14 | 99% | 99% | 85% | ▼ | 102% | 101% | 97% | 88% | 100% |
| 20241009 | 997 | 1,016 | 996 | 1,013 | 15,700 | 22 | 102% | 102% | 150% | ▲ | 100% | 97% | 96% | 90% | 103% |
| 20241010 | 1,012 | 1,018 | 1,011 | 1,013 | 12,600 | 0 | 100% | 100% | 80% | -- | 101% | 99% | 97% | 90% | 103% |
| 20241011 | 1,005 | 1,019 | 1,005 | 1,018 | 9,100 | 5 | 100% | 101% | 72% | ▲ | 99% | 99% | 96% | 90% | 103% |
| 20241015 | 1,018 | 1,018 | 1,007 | 1,010 | 15,200 | -8 | 99% | 99% | 167% | ▼ | 98% | 99% | 97% | 89% | 102% |
| 20241016 | 1,009 | 1,017 | 982 | 984 | 20,900 | -26 | 97% | 98% | 138% | ▼▼ | 100% | 100% | 99% | 87% | 100% |
| 20241017 | 987 | 987 | 982 | 985 | 7,900 | 1 | 100% | 100% | 38% | ▲ | 101% | 97% | 99% | 87% | 100% |
| 20241018 | 985 | 995 | 985 | 995 | 6,300 | 10 | 101% | 101% | 80% | ▲▲ | 102% | 97% | 99% | 94% | 101% |
| 20241021 | 985 | 1,004 | 985 | 1,003 | 13,300 | 8 | 101% | 102% | 211% | ▲▲▲ | 99% | 95% | 98% | 95% | 102% |
| 20241022 | 997 | 1,003 | 984 | 990 | 13,300 | -13 | 99% | 99% | 100% | ▼ | 97% | 95% | 99% | 94% | 101% |
| 20241023 | 993 | 996 | 960 | 960 | 29,100 | -30 | 97% | 97% | 219% | ▼▼ | 100% | 100% | 103% | 91% | 100% |
| 20241024 | 952 | 960 | 943 | 952 | 19,900 | -8 | 99% | 100% | 68% | ▼▼▼ | 98% | 100% | 102% | 91% | 100% |
| 20241025 | 960 | 960 | 930 | 939 | 11,300 | -13 | 99% | 98% | 57% | ▼▼▼▼ | 99% | 101% | 102% | 89% | 100% |
| 20241028 | 957 | 957 | 938 | 946 | 23,500 | 7 | 101% | 99% | 208% | ▲ | 101% | 101% | 104% | 90% | 101% |
| 20241029 | 939 | 953 | 939 | 948 | 2,700 | 2 | 100% | 101% | 11% | ▲▲ | 100% | 101% | 103% | 90% | 101% |
| 20241030 | 945 | 954 | 939 | 946 | 52,700 | -2 | 100% | 100% | 1952% | ▼ | 102% | 102% | 103% | 91% | 101% |
| 20241031 | 945 | 963 | 942 | 963 | 11,600 | 17 | 102% | 102% | 22% | ▲ | 98% | 101% | 101% | 95% | 103% |
| 20241101 | 963 | 963 | 947 | 948 | 5,700 | -15 | 98% | 98% | 49% | ▼ | 100% | 102% | 103% | 93% | 101% |
| 20241105 | 951 | 961 | 948 | 948 | 4,100 | 0 | 100% | 100% | 72% | -- | 101% | 102% | 103% | 93% | 101% |
| 20241106 | 951 | 969 | 951 | 956 | 8,300 | 8 | 101% | 101% | 202% | ▲ | 100% | 103% | 102% | 94% | 102% |
| 20241107 | 956 | 968 | 955 | 960 | 11,000 | 4 | 100% | 100% | 133% | ▲▲ | 101% | 102% | 102% | 94% | 102% |
| 20241108 | 958 | 970 | 958 | 969 | 8,600 | 9 | 101% | 101% | 78% | ▲▲▲ | 100% | 100% | 100% | 95% | 103% |
| 20241111 | 971 | 979 | 955 | 973 | 8,500 | 4 | 100% | 100% | 99% | ▲▲▲▲ | 100% | 95% | 99% | 96% | 104% |
| 20241112 | 978 | 992 | 974 | 974 | 5,600 | 1 | 100% | 100% | 66% | ▲▲▲▲▲ | 101% | 95% | 99% | 96% | 104% |
| 20241113 | 974 | 990 | 974 | 980 | 2,400 | 6 | 101% | 101% | 43% | ▲▲▲▲▲▲ | 99% | 95% | 98% | 98% | 104% |
| 20241114 | 980 | 986 | 962 | 973 | 12,200 | -7 | 99% | 99% | 508% | ▼ | 97% | 100% | 100% | 97% | 104% |
| 20241115 | 960 | 960 | 930 | 930 | 49,500 | -43 | 96% | 97% | 406% | ▼▼ | 100% | 104% | 103% | 93% | 100% |
| 20241118 | 930 | 950 | 930 | 930 | 6,200 | 0 | 100% | 100% | 13% | -- | 100% | 105% | 103% | 93% | 100% |
| 20241119 | 930 | 939 | 930 | 930 | 2,900 | 0 | 100% | 100% | 47% | -- | 100% | 105% | 103% | 94% | 100% |
| 20241120 | 931 | 942 | 931 | 933 | 5,100 | 3 | 100% | 100% | 176% | ▲ | 102% | 101% | 102% | 95% | 100% |
| 20241121 | 939 | 956 | 935 | 956 | 7,500 | 23 | 102% | 102% | 147% | ▲▲ | 101% | 101% | 100% | 98% | 103% |
| 20241122 | 956 | 972 | 956 | 965 | 3,300 | 9 | 101% | 101% | 44% | ▲▲▲ | 101% | 100% | 100% | 98% | 104% |
| 20241125 | 962 | 975 | 958 | 975 | 10,400 | 10 | 101% | 101% | 315% | ▲▲▲▲ | 96% | 96% | 95% | 99% | 105% |
| 20241126 | 987 | 987 | 948 | 948 | 15,100 | -27 | 97% | 96% | 145% | ▼ | 99% | 100% | 99% | 97% | 102% |
| 20241127 | 949 | 956 | 942 | 943 | 6,500 | -5 | 99% | 99% | 43% | ▼▼ | 103% | 101% | 99% | 96% | 101% |
| 20241128 | 935 | 984 | 935 | 965 | 21,100 | 22 | 102% | 103% | 325% | ▲ | 99% | 98% | 96% | 98% | 104% |
| 20241129 | 961 | 970 | 947 | 947 | 6,500 | -18 | 98% | 99% | 31% | ▼ | 99% | 99% | 94% | 97% | 102% |
| 20241202 | 950 | 950 | 938 | 938 | 12,400 | -9 | 99% | 99% | 191% | ▼▼ | 100% | 101% | 94% | 96% | 101% |
| 20241203 | 945 | 957 | 944 | 947 | 11,400 | 9 | 101% | 100% | 92% | ▲ | 99% | 101% | 94% | 97% | 102% |
| 20241204 | 947 | 950 | 938 | 938 | 6,000 | -9 | 99% | 99% | 53% | ▼ | 100% | 100% | 95% | 96% | 101% |
| 20241205 | 937 | 945 | 934 | 938 | 4,600 | 0 | 100% | 100% | 77% | -- | 100% | 100% | 91% | 96% | 101% |
| 20241206 | 940 | 940 | 930 | 936 | 3,400 | -2 | 100% | 100% | 74% | ▼ | 103% | 99% | 0% | 96% | 101% |
| 20241209 | 933 | 960 | 933 | 958 | 17,500 | 22 | 102% | 103% | 515% | ▲ | 98% | 97% | 0% | 98% | 103% |
| 20241210 | 954 | 954 | 937 | 937 | 4,400 | -21 | 98% | 98% | 25% | ▼ | 100% | 96% | 0% | 96% | 101% |
| 20241211 | 937 | 945 | 932 | 938 | 3,600 | 1 | 100% | 100% | 82% | ▲ | 99% | 95% | 0% | 96% | 101% |
| 20241212 | 938 | 939 | 923 | 924 | 9,000 | -14 | 99% | 99% | 250% | ▼ | 100% | 96% | 0% | 95% | 100% |
| 20241213 | 924 | 927 | 915 | 921 | 6,500 | -3 | 100% | 100% | 72% | ▼▼ | 98% | 97% | 0% | 94% | 100% |
| 20241216 | 917 | 917 | 888 | 896 | 31,400 | -25 | 97% | 98% | 483% | ▼▼▼ | 99% | 96% | 0% | 92% | 100% |
| 20241217 | 896 | 896 | 884 | 889 | 9,300 | -7 | 99% | 99% | 30% | ▼▼▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20241218 | 886 | 893 | 883 | 890 | 11,600 | 1 | 100% | 100% | 125% | ▲ | 100% | 0% | 0% | 91% | 100% |
| 20241219 | 886 | 892 | 885 | 888 | 25,600 | -2 | 100% | 100% | 221% | ▼ | 97% | 0% | 0% | 91% | 100% |
| 20241220 | 885 | 885 | 859 | 859 | 29,100 | -29 | 97% | 97% | 114% | ▼▼ | % | % | % | 88% | 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 | 0 | 108,100 | 0 | 82,300 | 0 | 25,800 |
| 2024-12-06 | 0 | 111,600 | 0 | 81,300 | 0 | 30,300 |
| 2024-11-29 | 0 | 112,200 | 0 | 82,000 | 0 | 30,200 |
| 2024-11-22 | 0 | 114,600 | 0 | 84,000 | 0 | 30,600 |
| 2024-11-15 | 0 | 116,700 | 0 | 82,800 | 0 | 33,900 |
| 2024-11-08 | 0 | 130,700 | 0 | 82,500 | 0 | 48,200 |
| 2024-11-01 | 0 | 132,100 | 0 | 82,600 | 0 | 49,500 |
| 2024-10-25 | 0 | 128,500 | 0 | 82,600 | 0 | 45,900 |
| 2024-10-18 | 0 | 130,500 | 0 | 81,900 | 0 | 48,600 |
| 2024-10-11 | 0 | 126,900 | 0 | 81,500 | 0 | 45,400 |
| 2024-10-04 | 100 | 127,900 | 100 | 81,800 | 0 | 46,100 |
| 2024-09-27 | 0 | 129,800 | 0 | 85,400 | 0 | 44,400 |
| 2024-09-20 | 0 | 139,900 | 0 | 87,300 | 0 | 52,600 |
| 2024-09-13 | 0 | 176,400 | 0 | 94,600 | 0 | 81,800 |
| 2024-09-06 | 0 | 265,800 | 0 | 169,400 | 0 | 96,400 |
| 2024-08-30 | 0 | 269,900 | 0 | 139,900 | 0 | 130,000 |
| 2024-08-23 | 0 | 305,800 | 0 | 170,300 | 0 | 135,500 |
| 2024-08-16 | 0 | 274,400 | 0 | 139,100 | 0 | 135,300 |
| 2024-08-09 | 0 | 489,300 | 0 | 331,500 | 0 | 157,800 |
| 2024-08-02 | 0 | 465,100 | 0 | 366,100 | 0 | 99,000 |
| 2024-07-26 | 0 | 464,800 | 0 | 356,200 | 0 | 108,600 |
| 2024-07-19 | 0 | 477,500 | 0 | 370,400 | 0 | 107,100 |
| 2024-07-12 | 0 | 466,100 | 0 | 366,900 | 0 | 99,200 |
| 2024-07-05 | 0 | 464,700 | 0 | 367,300 | 0 | 97,400 |
| 2024-06-28 | 0 | 458,600 | 0 | 364,800 | 0 | 93,800 |
| 2024-06-21 | 0 | 454,400 | 0 | 364,900 | 0 | 89,500 |
| 2024-06-14 | 0 | 455,300 | 0 | 373,200 | 0 | 82,100 |
| 2024-06-07 | 0 | 454,200 | 0 | 375,300 | 0 | 78,900 |
| 2024-05-31 | 0 | 459,500 | 0 | 379,800 | 0 | 79,700 |
| 2024-05-24 | 0 | 467,300 | 0 | 381,400 | 0 | 85,900 |
| 2024-05-17 | 0 | 467,600 | 0 | 381,400 | 0 | 86,200 |
| 2024-05-10 | 0 | 460,400 | 0 | 346,400 | 0 | 114,000 |
| 2024-05-02 | 0 | 465,500 | 0 | 351,000 | 0 | 114,500 |
| 2024-04-26 | 0 | 466,900 | 0 | 341,500 | 0 | 125,400 |
| 2024-04-19 | 0 | 466,000 | 0 | 337,300 | 0 | 128,700 |
| 2024-04-12 | 0 | 450,400 | 0 | 328,400 | 0 | 122,000 |
| 2024-04-05 | 0 | 450,300 | 0 | 328,900 | 0 | 121,400 |
| 2024-03-29 | 0 | 477,300 | 0 | 364,400 | 0 | 112,900 |
| 2024-03-22 | 0 | 453,000 | 0 | 322,000 | 0 | 131,000 |
| 2024-03-15 | 0 | 447,900 | 0 | 319,300 | 0 | 128,600 |
| 2024-03-08 | 0 | 407,900 | 0 | 277,700 | 0 | 130,200 |
| 2024-03-01 | 0 | 401,200 | 0 | 275,400 | 0 | 125,800 |
| 2024-02-22 | 0 | 395,500 | 0 | 276,300 | 0 | 119,200 |
| 2024-02-16 | 0 | 399,300 | 0 | 286,400 | 0 | 112,900 |
| 2024-02-09 | 0 | 383,000 | 0 | 280,800 | 0 | 102,200 |
| 2024-02-02 | 0 | 361,000 | 0 | 263,100 | 0 | 97,900 |
| 2024-01-26 | 0 | 366,500 | 0 | 264,800 | 0 | 101,700 |
| 2024-01-19 | 0 | 366,000 | 0 | 265,400 | 0 | 100,600 |
| 2024-01-12 | 0 | 377,400 | 0 | 270,400 | 0 | 107,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-19 | モルガン・スタンレーMUFG証券株式会社 | 60,616 | 0.59% | ▼ | -200 | 930 | 939 | 930 | 930 | 2,900 |
| 2024-11-18 | モルガン・スタンレーMUFG証券株式会社 | 60,816 | 0.60% | ▲ | 300 | 930 | 950 | 930 | 930 | 6,200 |
| 2024-10-31 | モルガン・スタンレーMUFG証券株式会社 | 60,516 | 0.59% | ▼ | -1,200 | 945 | 963 | 942 | 963 | 11,600 |
| 2024-10-30 | モルガン・スタンレーMUFG証券株式会社 | 61,716 | 0.60% | ▲ | 1,000 | 945 | 954 | 939 | 946 | 52,700 |
| 2024-10-23 | Barclays Capital Securities Ltd | 42,092 | 0.41% | ▼ | -17,900 | 993 | 996 | 960 | 960 | 29,100 |
| 2024-10-21 | Barclays Capital Securities Ltd | 59,992 | 0.59% | ▼ | -8,300 | 985 | 1,004 | 985 | 1,003 | 13,300 |
| 2024-10-15 | Barclays Capital Securities Ltd | 68,292 | 0.67% | ▼ | -7,700 | 1,018 | 1,018 | 1,007 | 1,010 | 15,200 |
| 2024-10-07 | モルガン・スタンレーMUFG証券株式会社 | 60,716 | 0.59% | ▼ | -100 | 1,001 | 1,007 | 995 | 1,005 | 12,400 |
| 2024-09-30 | モルガン・スタンレーMUFG証券株式会社 | 60,816 | 0.60% | ▲ | 100 | 1,006 | 1,046 | 1,006 | 1,043 | 45,400 |
| 2024-09-27 | モルガン・スタンレーMUFG証券株式会社 | 60,716 | 0.59% | ▲ | 1,014 | 1,038 | 1,010 | 1,036 | 32,500 | |
| 2024-09-25 | Barclays Capital Securities Ltd | 75,992 | 0.75% | ▲ | 1,023 | 1,025 | 1,006 | 1,015 | 78,400 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UGMT | 350 | 2024-09-30 16:17 | ＰＣＩホールディングス株式会社 | 株式会社Ｙ＆Ｕ | 変更報告書（短期大量譲渡） |
| S100UEUT | 350 | 2024-09-24 14:07 | PCIホールディングス株式会社 | 株式会社レスター | 変更報告書 |
| S100UE80 | 350 | 2024-09-19 11:12 | PCIホールディングス株式会社 | 株式会社レスター | 変更報告書 |
| S100UE7N | 350 | 2024-09-19 11:08 | PCIホールディングス株式会社 | 株式会社レスター | 変更報告書 |
| S100U8YD | 350 | 2024-08-19 14:49 | ＰＣＩホールディングス株式会社 | 株式会社Ｙ＆Ｕ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3918 | 1 | PCIホールディングス | 2024-12-22 06:30:20 |
| 3918 | 2 | IRSTREET (3918:ＰＣＩホールディングス) JP | 2024-06-18 06:42:12 |
| 3918 | 2 | PCIホールディングス | IRニュース | 2024-06-14 18:37:48 |
| 3918 | 2 | PCIホールディングス | IR情報 | 2024-06-14 18:37:47 |
| 3918 | 2 | PCIホールディングス | 免責事項 | 2024-06-14 11:56:57 |
| 3918 | 2 | PCIホールディングス | ディスクロージャーポリシー | 2024-06-14 11:56:56 |
| 3918 | 2 | PCIホールディングス | IRに関するお問い合わせ | 2024-06-14 11:56:55 |
| 3918 | 2 | PCIホールディングス | よくあるご質問 | 2024-06-14 11:56:54 |
| 3918 | 2 | PCIホールディングス | 業績ハイライト | 2024-06-14 11:56:53 |
| 3918 | 2 | PCIホールディングス | IRスケジュール | 2024-06-14 11:56:52 |