| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,231 | 1,280 | 1,231 | 1,280 | 2,800 | 49 | 104% | 104% | 140% | ▲ | 100% | 105% | 110% | 100% | 112% |
| 20250121 | 1,281 | 1,281 | 1,279 | 1,280 | 4,600 | 0 | 100% | 100% | 164% | -- | 100% | 105% | 110% | 100% | 112% |
| 20250122 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 0 | 100% | 100% | 2% | -- | 101% | 105% | 109% | 100% | 112% |
| 20250123 | 1,290 | 1,299 | 1,285 | 1,299 | 1,600 | 19 | 101% | 101% | 1600% | ▲ | 101% | 106% | 110% | 100% | 114% |
| 20250124 | 1,286 | 1,300 | 1,286 | 1,300 | 1,100 | 1 | 100% | 101% | 69% | ▲▲ | 102% | 104% | 107% | 100% | 114% |
| 20250127 | 1,314 | 1,345 | 1,301 | 1,340 | 18,300 | 40 | 103% | 102% | 1664% | ▲▲▲ | 98% | 101% | 105% | 100% | 117% |
| 20250128 | 1,345 | 1,345 | 1,316 | 1,316 | 200 | -24 | 98% | 98% | 1% | ▼ | 100% | 99% | 101% | 98% | 115% |
| 20250129 | 1,350 | 1,364 | 1,350 | 1,350 | 2,900 | 34 | 103% | 100% | 1450% | ▲ | 101% | 100% | 101% | 100% | 118% |
| 20250130 | 1,350 | 1,370 | 1,350 | 1,360 | 500 | 10 | 101% | 101% | 17% | ▲▲ | 100% | 100% | 99% | 100% | 119% |
| 20250131 | 1,360 | 1,361 | 1,337 | 1,360 | 1,300 | 0 | 100% | 100% | 260% | -- | 100% | 102% | 100% | 100% | 119% |
| 20250203 | 1,342 | 1,355 | 1,340 | 1,340 | 2,900 | -20 | 99% | 100% | 223% | ▼ | 99% | 103% | 100% | 99% | 111% |
| 20250204 | 1,350 | 1,363 | 1,340 | 1,340 | 900 | 0 | 100% | 99% | 31% | -- | 101% | 105% | 101% | 99% | 111% |
| 20250205 | 1,338 | 1,350 | 1,338 | 1,350 | 200 | 10 | 101% | 101% | 22% | ▲ | 101% | 104% | 100% | 99% | 110% |
| 20250206 | 1,350 | 1,360 | 1,350 | 1,360 | 1,900 | 10 | 101% | 101% | 950% | ▲▲ | 101% | 101% | 101% | 100% | 111% |
| 20250207 | 1,350 | 1,363 | 1,350 | 1,363 | 400 | 3 | 100% | 101% | 21% | ▲▲▲ | 101% | 99% | 99% | 100% | 111% |
| 20250210 | 1,369 | 1,384 | 1,365 | 1,384 | 8,200 | 21 | 102% | 101% | 2050% | ▲▲▲▲ | 102% | 96% | 98% | 100% | 113% |
| 20250212 | 1,383 | 1,410 | 1,382 | 1,410 | 6,900 | 26 | 102% | 102% | 84% | ▲▲▲▲▲ | 95% | 92% | 94% | 100% | 115% |
| 20250213 | 1,440 | 1,440 | 1,367 | 1,370 | 10,800 | -40 | 97% | 95% | 157% | ▼ | 98% | 95% | 98% | 97% | 111% |
| 20250214 | 1,392 | 1,392 | 1,360 | 1,360 | 6,400 | -10 | 99% | 98% | 59% | ▼▼ | 101% | 102% | 104% | 96% | 110% |
| 20250217 | 1,305 | 1,330 | 1,279 | 1,321 | 26,400 | -39 | 97% | 101% | 413% | ▼▼▼ | 100% | 100% | 103% | 94% | 103% |
| 20250218 | 1,321 | 1,325 | 1,319 | 1,320 | 54,300 | -1 | 100% | 100% | 206% | ▼▼▼▼ | 101% | 103% | 105% | 94% | 103% |
| 20250219 | 1,301 | 1,320 | 1,300 | 1,320 | 3,500 | 0 | 100% | 101% | 6% | -- | 101% | 103% | 104% | 94% | 103% |
| 20250220 | 1,312 | 1,326 | 1,312 | 1,326 | 400 | 6 | 100% | 101% | 11% | ▲ | 100% | 102% | 103% | 94% | 102% |
| 20250225 | 1,315 | 1,319 | 1,315 | 1,315 | 2,500 | -11 | 99% | 100% | 625% | ▼ | 100% | 102% | 104% | 93% | 101% |
| 20250226 | 1,315 | 1,320 | 1,312 | 1,320 | 1,300 | 5 | 100% | 100% | 52% | ▲ | 101% | 101% | 103% | 94% | 100% |
| 20250227 | 1,330 | 1,345 | 1,330 | 1,345 | 1,800 | 25 | 102% | 101% | 138% | ▲▲ | 100% | 99% | 102% | 95% | 102% |
| 20250228 | 1,345 | 1,346 | 1,317 | 1,345 | 1,300 | 0 | 100% | 100% | 72% | -- | 100% | 102% | 103% | 95% | 102% |
| 20250303 | 1,326 | 1,349 | 1,320 | 1,325 | 4,600 | -20 | 99% | 100% | 354% | ▼ | 102% | 103% | 104% | 94% | 101% |
| 20250304 | 1,323 | 1,346 | 1,322 | 1,346 | 2,400 | 21 | 102% | 102% | 52% | ▲ | 100% | 103% | 103% | 95% | 102% |
| 20250305 | 1,325 | 1,335 | 1,310 | 1,324 | 2,600 | -22 | 98% | 100% | 108% | ▼ | 100% | 103% | 104% | 94% | 101% |
| 20250306 | 1,320 | 1,350 | 1,320 | 1,325 | 3,800 | 1 | 100% | 100% | 146% | ▲ | 100% | 100% | 101% | 94% | 101% |
| 20250307 | 1,350 | 1,350 | 1,349 | 1,350 | 1,800 | 25 | 102% | 100% | 47% | ▲▲ | 101% | 101% | 101% | 96% | 103% |
| 20250310 | 1,350 | 1,360 | 1,349 | 1,360 | 16,500 | 10 | 101% | 101% | 917% | ▲▲▲ | 98% | 99% | 99% | 96% | 103% |
| 20250311 | 1,369 | 1,380 | 1,328 | 1,341 | 10,300 | -19 | 99% | 98% | 62% | ▼ | 100% | 100% | 100% | 95% | 102% |
| 20250312 | 1,355 | 1,355 | 1,355 | 1,355 | 500 | 14 | 101% | 100% | 5% | ▲ | 102% | 102% | 101% | 96% | 103% |
| 20250314 | 1,330 | 1,350 | 1,330 | 1,350 | 1,000 | -5 | 100% | 102% | 200% | ▼ | 97% | 97% | 96% | 96% | 103% |
| 20250317 | 1,406 | 1,406 | 1,360 | 1,360 | 800 | 10 | 101% | 97% | 80% | ▲ | 100% | 100% | 99% | 99% | 103% |
| 20250318 | 1,350 | 1,351 | 1,340 | 1,350 | 3,200 | -10 | 99% | 100% | 400% | ▼ | 100% | 103% | 99% | 99% | 103% |
| 20250319 | 1,335 | 1,336 | 1,335 | 1,336 | 400 | -14 | 99% | 100% | 13% | ▼▼ | 102% | 103% | 97% | 98% | 102% |
| 20250321 | 1,336 | 1,361 | 1,334 | 1,360 | 1,400 | 24 | 102% | 102% | 350% | ▲ | 100% | 100% | 96% | 100% | 103% |
| 20250324 | 1,350 | 1,355 | 1,350 | 1,350 | 3,900 | -10 | 99% | 100% | 279% | ▼ | 100% | 100% | 96% | 99% | 103% |
| 20250325 | 1,350 | 1,350 | 1,347 | 1,350 | 500 | 0 | 100% | 100% | 13% | -- | 101% | 100% | 96% | 99% | 103% |
| 20250326 | 1,350 | 1,370 | 1,330 | 1,370 | 6,200 | 20 | 101% | 101% | 1240% | ▲ | 99% | 98% | 95% | 100% | 104% |
| 20250327 | 1,370 | 1,370 | 1,350 | 1,350 | 4,200 | -20 | 99% | 99% | 68% | ▼ | 100% | 99% | 95% | 99% | 102% |
| 20250328 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 0 | 100% | 100% | 12% | -- | 100% | 99% | 95% | 99% | 102% |
| 20250331 | 1,345 | 1,350 | 1,340 | 1,340 | 2,700 | -10 | 99% | 100% | 540% | ▼ | 101% | 96% | 96% | 98% | 101% |
| 20250401 | 1,338 | 1,345 | 1,338 | 1,345 | 700 | 5 | 100% | 101% | 26% | ▲ | 100% | 98% | 0% | 98% | 102% |
| 20250402 | 1,330 | 1,340 | 1,330 | 1,330 | 2,200 | -15 | 99% | 100% | 314% | ▼ | 100% | 98% | 0% | 97% | 100% |
| 20250403 | 1,328 | 1,340 | 1,291 | 1,325 | 4,600 | -5 | 100% | 100% | 209% | ▼▼ | 98% | 99% | 0% | 97% | 100% |
| 20250404 | 1,315 | 1,320 | 1,279 | 1,290 | 10,200 | -35 | 97% | 98% | 222% | ▼▼▼ | 98% | 99% | 0% | 94% | 100% |
| 20250408 | 1,307 | 1,307 | 1,285 | 1,285 | 300 | -5 | 100% | 98% | 3% | ▼▼▼▼ | 103% | 101% | 0% | 94% | 100% |
| 20250410 | 1,258 | 1,300 | 1,258 | 1,299 | 2,600 | 14 | 101% | 103% | 867% | ▲ | 98% | 96% | 0% | 95% | 101% |
| 20250411 | 1,329 | 1,329 | 1,301 | 1,301 | 1,200 | 2 | 100% | 98% | 46% | ▲▲ | 100% | 99% | 0% | 95% | 101% |
| 20250414 | 1,299 | 1,300 | 1,299 | 1,300 | 200 | -1 | 100% | 100% | 17% | ▼ | 98% | 0% | 0% | 95% | 101% |
| 20250416 | 1,279 | 1,279 | 1,250 | 1,250 | 2,300 | -50 | 96% | 98% | 1150% | ▼▼ | 97% | 0% | 0% | 91% | 100% |
| 20250417 | 1,310 | 1,310 | 1,250 | 1,270 | 2,400 | 20 | 102% | 97% | 104% | ▲ | 100% | 0% | 0% | 93% | 102% |
| 20250418 | 1,280 | 1,282 | 1,280 | 1,281 | 5,300 | 11 | 101% | 100% | 221% | ▲▲ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 193,600 | 0 | 126,000 | 0 | 67,600 |
| 2025-04-04 | 0 | 183,900 | 0 | 125,500 | 0 | 58,400 |
| 2025-03-28 | 0 | 170,300 | 0 | 120,900 | 0 | 49,400 |
| 2025-03-21 | 0 | 164,900 | 0 | 125,900 | 0 | 39,000 |
| 2025-03-14 | 0 | 161,500 | 0 | 125,600 | 0 | 35,900 |
| 2025-03-07 | 0 | 154,400 | 0 | 113,600 | 0 | 40,800 |
| 2025-02-28 | 0 | 148,500 | 0 | 116,300 | 0 | 32,200 |
| 2025-02-21 | 0 | 146,200 | 0 | 118,300 | 0 | 27,900 |
| 2025-02-14 | 300 | 126,500 | 300 | 63,600 | 0 | 62,900 |
| 2025-02-07 | 0 | 117,400 | 0 | 55,600 | 0 | 61,800 |
| 2025-01-31 | 0 | 113,100 | 0 | 55,600 | 0 | 57,500 |
| 2025-01-24 | 0 | 107,400 | 0 | 65,500 | 0 | 41,900 |
| 2025-01-17 | 0 | 99,700 | 0 | 65,500 | 0 | 34,200 |
| 2025-01-10 | 0 | 98,600 | 0 | 67,600 | 0 | 31,000 |
| 2024-12-27 | 0 | 81,900 | 0 | 66,600 | 0 | 15,300 |
| 2024-12-20 | 0 | 84,200 | 0 | 68,300 | 0 | 15,900 |
| 2024-12-13 | 0 | 84,100 | 0 | 68,200 | 0 | 15,900 |
| 2024-12-06 | 0 | 80,400 | 0 | 66,900 | 0 | 13,500 |
| 2024-11-29 | 0 | 77,700 | 0 | 64,100 | 0 | 13,600 |
| 2024-11-22 | 0 | 78,000 | 0 | 63,400 | 0 | 14,600 |
| 2024-11-15 | 0 | 79,400 | 0 | 65,700 | 0 | 13,700 |
| 2024-11-08 | 0 | 76,400 | 0 | 62,600 | 0 | 13,800 |
| 2024-11-01 | 0 | 76,200 | 0 | 64,000 | 0 | 12,200 |
| 2024-10-25 | 0 | 73,400 | 0 | 61,800 | 0 | 11,600 |
| 2024-10-18 | 0 | 74,200 | 0 | 61,700 | 0 | 12,500 |
| 2024-10-11 | 0 | 75,100 | 0 | 61,800 | 0 | 13,300 |
| 2024-10-04 | 0 | 81,700 | 0 | 61,800 | 0 | 19,900 |
| 2024-09-27 | 0 | 80,100 | 0 | 57,100 | 0 | 23,000 |
| 2024-09-20 | 0 | 78,600 | 0 | 56,800 | 0 | 21,800 |
| 2024-09-13 | 0 | 80,200 | 0 | 56,700 | 0 | 23,500 |
| 2024-09-06 | 0 | 81,500 | 0 | 57,500 | 0 | 24,000 |
| 2024-08-30 | 0 | 80,100 | 0 | 56,600 | 0 | 23,500 |
| 2024-08-23 | 0 | 79,300 | 0 | 56,300 | 0 | 23,000 |
| 2024-08-16 | 0 | 77,700 | 0 | 56,300 | 0 | 21,400 |
| 2024-08-09 | 0 | 76,700 | 0 | 55,500 | 0 | 21,200 |
| 2024-08-02 | 0 | 92,300 | 0 | 58,400 | 0 | 33,900 |
| 2024-07-26 | 0 | 46,100 | 0 | 28,300 | 0 | 17,800 |
| 2024-07-19 | 0 | 46,200 | 0 | 28,300 | 0 | 17,900 |
| 2024-07-12 | 0 | 46,200 | 0 | 28,200 | 0 | 18,000 |
| 2024-07-05 | 0 | 47,000 | 0 | 28,400 | 0 | 18,600 |
| 2024-06-28 | 0 | 46,900 | 0 | 28,100 | 0 | 18,800 |
| 2024-06-21 | 0 | 48,100 | 0 | 28,200 | 0 | 19,900 |
| 2024-06-14 | 0 | 46,300 | 0 | 28,700 | 0 | 17,600 |
| 2024-06-07 | 0 | 46,300 | 0 | 28,600 | 0 | 17,700 |
| 2024-05-31 | 0 | 48,800 | 0 | 28,700 | 0 | 20,100 |
| 2024-05-24 | 0 | 48,700 | 0 | 28,800 | 0 | 19,900 |
| 2024-05-17 | 0 | 48,500 | 0 | 28,700 | 0 | 19,800 |
| 2024-05-10 | 0 | 47,100 | 0 | 28,600 | 0 | 18,500 |
| 2024-05-02 | 0 | 47,800 | 0 | 27,900 | 0 | 19,900 |
| 2024-04-26 | 0 | 50,500 | 0 | 29,400 | 0 | 21,100 |
| 2024-04-19 | 0 | 51,400 | 0 | 30,000 | 0 | 21,400 |
| 2024-04-12 | 0 | 50,000 | 0 | 29,700 | 0 | 20,300 |
| 2024-04-05 | 0 | 50,800 | 0 | 30,300 | 0 | 20,500 |
| 2024-03-29 | 0 | 52,200 | 0 | 30,900 | 0 | 21,300 |
| 2024-03-22 | 0 | 51,200 | 0 | 30,400 | 0 | 20,800 |
| 2024-03-15 | 0 | 46,600 | 0 | 28,200 | 0 | 18,400 |
| 2024-03-08 | 0 | 47,600 | 0 | 31,000 | 0 | 16,600 |
| 2024-03-01 | 0 | 46,800 | 0 | 31,400 | 0 | 15,400 |
| 2024-02-22 | 0 | 45,400 | 0 | 30,300 | 0 | 15,100 |
| 2024-02-16 | 0 | 43,700 | 0 | 30,100 | 0 | 13,600 |
| 2024-02-09 | 0 | 48,100 | 0 | 30,000 | 0 | 18,100 |
| 2024-02-02 | 0 | 46,200 | 0 | 27,500 | 0 | 18,700 |
| 2024-01-26 | 0 | 48,100 | 0 | 27,200 | 0 | 20,900 |
| 2024-01-19 | 0 | 46,900 | 0 | 27,200 | 0 | 19,700 |
| 2024-01-12 | 0 | 46,700 | 0 | 27,400 | 0 | 19,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250416 | 15:30 | Ｇ－ＰＳＯＬ | 取締役に対する譲渡制限付株式としての新株式発行に関するお知らせ |
| 20250318 | 15:30 | Ｇ－ＰＳＯＬ | 2024年12月期決算説明 質疑応答（要旨） |
| 20250228 | 15:30 | Ｇ－ＰＳＯＬ | （訂正・数値データ訂正）「2024年12月期決算短信〔日本基準〕（連結）」の一部訂正のお知らせ |
| 20250228 | 15:30 | Ｇ－ＰＳＯＬ | 中期経営計画「事業計画及び成長可能性に関する事項」 |
| 20240906 | 16:00 | Ｇ－ＰＳＯＬ | 2024年12月第２四半期決算説明 主な質疑応答（要旨） |
| 20240814 | 15:00 | Ｇ－ＰＳＯＬ | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240814 | 15:00 | Ｇ－ＰＳＯＬ | 2024年12月期第２四半期決算説明資料 |
| 20240814 | 15:00 | Ｇ－ＰＳＯＬ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240617 | 15:00 | Ｇ－ＰＳＯＬ | 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 20240524 | 15:00 | Ｇ－ＰＳＯＬ | 取締役等に対する譲渡制限付株式としての新株式発行の割当完了に関するお知らせ |
| 20240521 | 15:00 | Ｇ－ＰＳＯＬ | 2024年12月期中間配当予定に関するお知らせ |
| 20240426 | 12:00 | Ｇ－ＰＳＯＬ | 取締役等に対する譲渡制限付株式としての新株式発行に関するお知らせ |
| 20240416 | 15:00 | Ｇ－ＰＳＯＬ | 株主還元方針の変更に関するお知らせ |
| 20240416 | 15:00 | Ｇ－ＰＳＯＬ | 株式会社イノベーティブ・ソリューションズの株式取得（子会社化）に関するお知らせ |
| 20240307 | 15:00 | Ｇ－ＰＳＯＬ | 2023年12月期決算説明 質疑応答（要旨） |
| 20240214 | 15:00 | Ｇ－ＰＳＯＬ | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | Ｇ－ＰＳＯＬ | 2023年12月期決算説明資料（事業計画および成長可能性資料） |
| 20240214 | 15:00 | Ｇ－ＰＳＯＬ | 個別業績の前期実績値との差異に関するお知らせ |
| 20240214 | 15:00 | Ｇ－ＰＳＯＬ | 取締役候補者及び執行役員候補者の決定に関するお知らせ |
| 20240207 | 15:00 | Ｇ－ＰＳＯＬ | 2023年12月期連結通期業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4450 | 1 | 株式会社 パワーソリューションズ | 2025-04-19 22:27:00 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:33:03 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:33:01 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:32:59 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:32:58 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:32:56 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:32:54 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:32:52 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:32:51 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:32:49 |