| 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 | 285 | 286 | 284 | 285 | 12,200 | -1 | 100% | 100% | 66% | ▼▼ | 99% | 102% | 105% | 95% | 100% |
| 20240925 | 285 | 285 | 282 | 283 | 28,700 | -2 | 99% | 99% | 235% | ▼▼▼ | 100% | 103% | 105% | 97% | 100% |
| 20240926 | 282 | 285 | 282 | 283 | 11,900 | 0 | 100% | 100% | 41% | -- | 100% | 104% | 103% | 97% | 100% |
| 20240927 | 285 | 287 | 284 | 286 | 18,400 | 3 | 101% | 100% | 155% | ▲ | 103% | 107% | 104% | 98% | 101% |
| 20240930 | 283 | 297 | 283 | 291 | 78,500 | 5 | 102% | 103% | 427% | ▲▲ | 100% | 104% | 101% | 100% | 103% |
| 20241001 | 291 | 291 | 288 | 291 | 24,200 | 0 | 100% | 100% | 31% | -- | 100% | 104% | 101% | 100% | 103% |
| 20241002 | 291 | 292 | 290 | 290 | 11,900 | -1 | 100% | 100% | 49% | ▼ | 102% | 103% | 101% | 100% | 102% |
| 20241003 | 292 | 350 | 290 | 297 | 935,800 | 7 | 102% | 102% | 7864% | ▲ | 94% | 93% | 92% | 100% | 105% |
| 20241004 | 320 | 333 | 297 | 302 | 658,100 | 5 | 102% | 94% | 70% | ▲▲ | 98% | 95% | 95% | 100% | 107% |
| 20241007 | 310 | 310 | 300 | 303 | 81,000 | 1 | 100% | 98% | 12% | ▲▲▲ | 100% | 97% | 98% | 100% | 107% |
| 20241008 | 302 | 303 | 298 | 301 | 27,900 | -2 | 99% | 100% | 34% | ▼ | 99% | 97% | 98% | 99% | 106% |
| 20241009 | 302 | 306 | 298 | 299 | 29,600 | -2 | 99% | 99% | 106% | ▼▼ | 99% | 98% | 99% | 99% | 106% |
| 20241010 | 299 | 299 | 294 | 295 | 24,600 | -4 | 99% | 99% | 83% | ▼▼▼ | 100% | 99% | 101% | 97% | 104% |
| 20241011 | 294 | 294 | 292 | 293 | 11,100 | -2 | 99% | 100% | 45% | ▼▼▼▼ | 100% | 99% | 101% | 97% | 104% |
| 20241015 | 293 | 296 | 292 | 294 | 9,800 | 1 | 100% | 100% | 88% | ▲ | 100% | 99% | 102% | 97% | 104% |
| 20241016 | 292 | 295 | 291 | 292 | 13,000 | -2 | 99% | 100% | 133% | ▼ | 99% | 100% | 101% | 96% | 103% |
| 20241017 | 293 | 293 | 289 | 291 | 27,200 | -1 | 100% | 99% | 209% | ▼▼ | 99% | 100% | 102% | 96% | 103% |
| 20241018 | 293 | 293 | 289 | 289 | 12,900 | -2 | 99% | 99% | 47% | ▼▼▼ | 100% | 102% | 105% | 95% | 102% |
| 20241021 | 289 | 291 | 287 | 289 | 13,400 | 0 | 100% | 100% | 104% | -- | 99% | 101% | 104% | 95% | 102% |
| 20241022 | 292 | 293 | 290 | 290 | 13,900 | 1 | 100% | 99% | 104% | ▲ | 99% | 100% | 103% | 96% | 102% |
| 20241023 | 295 | 299 | 291 | 293 | 27,900 | 3 | 101% | 99% | 201% | ▲▲ | 100% | 101% | 103% | 97% | 104% |
| 20241024 | 293 | 297 | 291 | 294 | 15,300 | 1 | 100% | 100% | 55% | ▲▲▲ | 99% | 100% | 103% | 97% | 104% |
| 20241025 | 294 | 294 | 291 | 291 | 9,000 | -3 | 99% | 99% | 59% | ▼ | 100% | 100% | 103% | 96% | 102% |
| 20241028 | 294 | 296 | 292 | 294 | 13,800 | 3 | 101% | 100% | 153% | ▲ | 100% | 100% | 103% | 97% | 102% |
| 20241029 | 294 | 295 | 293 | 295 | 9,300 | 1 | 100% | 100% | 67% | ▲▲ | 99% | 99% | 102% | 97% | 102% |
| 20241030 | 296 | 296 | 293 | 294 | 10,300 | -1 | 100% | 99% | 111% | ▼ | 99% | 99% | 102% | 97% | 102% |
| 20241031 | 297 | 297 | 295 | 295 | 9,800 | 1 | 100% | 99% | 95% | ▲ | 100% | 101% | 103% | 97% | 102% |
| 20241101 | 295 | 296 | 295 | 295 | 7,000 | 0 | 100% | 100% | 71% | -- | 99% | 101% | 104% | 97% | 102% |
| 20241105 | 295 | 296 | 293 | 293 | 8,100 | -2 | 99% | 99% | 116% | ▼ | 100% | 101% | 107% | 97% | 101% |
| 20241106 | 293 | 296 | 293 | 293 | 9,900 | 0 | 100% | 100% | 122% | -- | 99% | 100% | 106% | 97% | 101% |
| 20241107 | 296 | 296 | 293 | 294 | 6,700 | 1 | 100% | 99% | 68% | ▲ | 100% | 100% | 106% | 98% | 102% |
| 20241108 | 296 | 297 | 295 | 297 | 9,800 | 3 | 101% | 100% | 146% | ▲▲ | 99% | 100% | 105% | 100% | 103% |
| 20241111 | 299 | 299 | 296 | 296 | 8,500 | -1 | 100% | 99% | 87% | ▼ | 100% | 102% | 106% | 100% | 102% |
| 20241112 | 296 | 298 | 296 | 296 | 8,800 | 0 | 100% | 100% | 104% | -- | 100% | 102% | 106% | 100% | 102% |
| 20241113 | 296 | 297 | 296 | 297 | 8,600 | 1 | 100% | 100% | 98% | ▲ | 99% | 101% | 105% | 100% | 103% |
| 20241114 | 299 | 300 | 296 | 296 | 15,600 | -1 | 100% | 99% | 181% | ▼ | 101% | 102% | 106% | 100% | 102% |
| 20241115 | 295 | 298 | 295 | 298 | 18,000 | 2 | 101% | 101% | 115% | ▲ | 102% | 101% | 105% | 100% | 103% |
| 20241118 | 298 | 303 | 298 | 303 | 16,200 | 5 | 102% | 102% | 90% | ▲▲ | 100% | 99% | 103% | 100% | 105% |
| 20241119 | 303 | 303 | 300 | 303 | 11,000 | 0 | 100% | 100% | 68% | -- | 100% | 99% | 103% | 100% | 104% |
| 20241120 | 303 | 303 | 301 | 302 | 7,200 | -1 | 100% | 100% | 65% | ▼ | 100% | 100% | 104% | 100% | 104% |
| 20241121 | 300 | 302 | 300 | 300 | 8,600 | -2 | 99% | 100% | 119% | ▼▼ | 100% | 100% | 104% | 99% | 103% |
| 20241122 | 301 | 301 | 300 | 300 | 4,800 | 0 | 100% | 100% | 56% | -- | 100% | 101% | 104% | 99% | 103% |
| 20241125 | 300 | 301 | 300 | 300 | 12,100 | 0 | 100% | 100% | 252% | -- | 100% | 102% | 104% | 99% | 102% |
| 20241126 | 300 | 301 | 300 | 301 | 10,000 | 1 | 100% | 100% | 83% | ▲ | 100% | 104% | 104% | 99% | 103% |
| 20241127 | 300 | 301 | 300 | 300 | 8,900 | -1 | 100% | 100% | 89% | ▼ | 101% | 104% | 104% | 99% | 102% |
| 20241128 | 300 | 303 | 300 | 302 | 15,100 | 2 | 101% | 101% | 170% | ▲ | 100% | 103% | 103% | 100% | 103% |
| 20241129 | 303 | 305 | 301 | 304 | 12,500 | 2 | 101% | 100% | 83% | ▲▲ | 100% | 102% | 102% | 100% | 104% |
| 20241202 | 306 | 307 | 305 | 307 | 13,600 | 3 | 101% | 100% | 109% | ▲▲▲ | 102% | 101% | 101% | 100% | 105% |
| 20241203 | 308 | 315 | 307 | 313 | 32,500 | 6 | 102% | 102% | 239% | ▲▲▲▲ | 99% | 99% | 99% | 100% | 107% |
| 20241204 | 313 | 314 | 310 | 310 | 13,900 | -3 | 99% | 99% | 43% | ▼ | 100% | 99% | 99% | 99% | 105% |
| 20241205 | 313 | 313 | 310 | 312 | 19,800 | 2 | 101% | 100% | 142% | ▲ | 99% | 99% | 99% | 100% | 105% |
| 20241206 | 313 | 313 | 310 | 310 | 14,700 | -2 | 99% | 99% | 74% | ▼ | 99% | 100% | 0% | 99% | 105% |
| 20241209 | 313 | 313 | 310 | 311 | 15,500 | 1 | 100% | 99% | 105% | ▲ | 100% | 101% | 0% | 99% | 105% |
| 20241210 | 311 | 311 | 309 | 310 | 15,900 | -1 | 100% | 100% | 103% | ▼ | 100% | 101% | 0% | 99% | 105% |
| 20241211 | 311 | 312 | 308 | 310 | 14,900 | 0 | 100% | 100% | 94% | -- | 100% | 100% | 0% | 99% | 105% |
| 20241212 | 312 | 313 | 310 | 311 | 13,400 | 1 | 100% | 100% | 90% | ▲ | 101% | 100% | 0% | 99% | 104% |
| 20241213 | 311 | 313 | 310 | 313 | 11,900 | 2 | 101% | 101% | 89% | ▲▲ | 100% | 99% | 0% | 100% | 104% |
| 20241216 | 313 | 314 | 311 | 313 | 17,100 | 0 | 100% | 100% | 144% | -- | 100% | 100% | 0% | 100% | 104% |
| 20241217 | 311 | 313 | 311 | 312 | 14,900 | -1 | 100% | 100% | 87% | ▼ | 100% | 0% | 0% | 100% | 104% |
| 20241218 | 311 | 312 | 311 | 311 | 8,900 | -1 | 100% | 100% | 60% | ▼▼ | 100% | 0% | 0% | 99% | 104% |
| 20241219 | 310 | 312 | 309 | 311 | 23,800 | 0 | 100% | 100% | 267% | -- | 100% | 0% | 0% | 99% | 104% |
| 20241220 | 312 | 312 | 310 | 311 | 17,000 | 0 | 100% | 100% | 71% | -- | % | % | % | 99% | 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 | 0 | 92,500 | 0 | 31,700 | 0 | 60,800 |
| 2024-12-06 | 0 | 102,800 | 0 | 34,800 | 0 | 68,000 |
| 2024-11-29 | 0 | 110,200 | 0 | 38,900 | 0 | 71,300 |
| 2024-11-22 | 0 | 112,900 | 0 | 36,500 | 0 | 76,400 |
| 2024-11-15 | 0 | 116,000 | 0 | 36,200 | 0 | 79,800 |
| 2024-11-08 | 0 | 118,900 | 0 | 39,000 | 0 | 79,900 |
| 2024-11-01 | 0 | 122,700 | 0 | 39,200 | 0 | 83,500 |
| 2024-10-25 | 0 | 125,800 | 0 | 39,600 | 0 | 86,200 |
| 2024-10-18 | 0 | 118,300 | 0 | 40,000 | 0 | 78,300 |
| 2024-10-11 | 0 | 148,100 | 0 | 42,500 | 0 | 105,600 |
| 2024-10-04 | 0 | 134,300 | 0 | 40,000 | 0 | 94,300 |
| 2024-09-27 | 0 | 95,300 | 0 | 32,400 | 0 | 62,900 |
| 2024-09-20 | 0 | 105,600 | 0 | 34,600 | 0 | 71,000 |
| 2024-09-13 | 0 | 118,000 | 0 | 32,400 | 0 | 85,600 |
| 2024-09-06 | 0 | 121,400 | 0 | 31,400 | 0 | 90,000 |
| 2024-08-30 | 0 | 122,100 | 0 | 31,600 | 0 | 90,500 |
| 2024-08-23 | 11,700 | 74,000 | 11,700 | 29,500 | 0 | 44,500 |
| 2024-08-16 | 0 | 69,100 | 0 | 30,000 | 0 | 39,100 |
| 2024-08-09 | 0 | 71,800 | 0 | 28,100 | 0 | 43,700 |
| 2024-08-02 | 0 | 101,200 | 0 | 49,900 | 0 | 51,300 |
| 2024-07-26 | 0 | 108,500 | 0 | 46,200 | 0 | 62,300 |
| 2024-07-19 | 0 | 90,300 | 0 | 35,400 | 0 | 54,900 |
| 2024-07-12 | 0 | 94,000 | 0 | 38,400 | 0 | 55,600 |
| 2024-07-05 | 0 | 118,000 | 0 | 38,800 | 0 | 79,200 |
| 2024-06-28 | 0 | 123,800 | 0 | 38,300 | 0 | 85,500 |
| 2024-06-21 | 0 | 126,400 | 0 | 37,800 | 0 | 88,600 |
| 2024-06-14 | 0 | 166,800 | 0 | 36,000 | 0 | 130,800 |
| 2024-06-07 | 0 | 168,900 | 0 | 36,000 | 0 | 132,900 |
| 2024-05-31 | 0 | 175,800 | 0 | 36,800 | 0 | 139,000 |
| 2024-05-24 | 0 | 196,800 | 0 | 37,500 | 0 | 159,300 |
| 2024-05-17 | 0 | 212,300 | 0 | 40,100 | 0 | 172,200 |
| 2024-05-10 | 0 | 216,700 | 0 | 41,800 | 0 | 174,900 |
| 2024-05-02 | 0 | 212,300 | 0 | 38,900 | 0 | 173,400 |
| 2024-04-26 | 0 | 214,800 | 0 | 39,100 | 0 | 175,700 |
| 2024-04-19 | 0 | 216,100 | 0 | 38,500 | 0 | 177,600 |
| 2024-04-12 | 0 | 221,300 | 0 | 38,700 | 0 | 182,600 |
| 2024-04-05 | 0 | 221,200 | 0 | 38,700 | 0 | 182,500 |
| 2024-03-29 | 0 | 213,900 | 0 | 41,400 | 0 | 172,500 |
| 2024-03-22 | 0 | 189,200 | 0 | 38,800 | 0 | 150,400 |
| 2024-03-15 | 0 | 187,200 | 0 | 43,900 | 0 | 143,300 |
| 2024-03-08 | 0 | 188,700 | 0 | 44,800 | 0 | 143,900 |
| 2024-03-01 | 0 | 193,200 | 0 | 44,200 | 0 | 149,000 |
| 2024-02-22 | 0 | 228,700 | 0 | 42,300 | 0 | 186,400 |
| 2024-02-16 | 7,100 | 269,500 | 7,100 | 57,300 | 0 | 212,200 |
| 2024-02-09 | 0 | 257,100 | 0 | 46,200 | 0 | 210,900 |
| 2024-02-02 | 0 | 218,900 | 0 | 58,800 | 0 | 160,100 |
| 2024-01-26 | 0 | 220,700 | 0 | 58,100 | 0 | 162,600 |
| 2024-01-19 | 100 | 229,500 | 100 | 58,100 | 0 | 171,400 |
| 2024-01-12 | 0 | 276,200 | 0 | 56,500 | 0 | 219,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | ピーエイ | 新潟県「万代テラス賑わい創出のための公共還元型民間活力導入事業」 の事業予定者決定のお知らせ |
| 20240902 | 15:30 | ピーエイ | 株式会社ピーエイインカネイト新潟の設立と事業開始のお知らせ |
| 20240827 | 12:30 | ピーエイ | 株式の立会外分売終了に関するお知らせ |
| 20240826 | 16:40 | ピーエイ | 株式の立会外分売実施に関するお知らせ |
| 20240820 | 15:30 | ピーエイ | 株式の立会外分売に関するお知らせ |
| 20240814 | 15:30 | ピーエイ | 営業外収益（投資有価証券売却益及び為替差益）及び特別利益（訴訟関連収入）の計上に関するお知らせ |
| 20240814 | 15:30 | ピーエイ | 令和6年12月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240719 | 15:30 | ピーエイ | 会社分割（簡易新設分割）による子会社設立に関するお知らせ |
| 20240719 | 15:30 | ピーエイ | 配当予想の修正（復配）及び株主優待制度一部変更に関するお知らせ |
| 20240701 | 15:00 | ピーエイ | 合弁会社設立に関するお知らせ |
| 20240603 | 17:00 | ピーエイ | 減資等の効力発生に関するお知らせ |
| 20240515 | 15:30 | ピーエイ | 令和6年12月期第1四半期決算短信〔日本基準〕（連結） |
| 20240328 | 15:00 | ピーエイ | スタンダード市場の上場維持基準の適合に向けた計画書の提出について |
| 20240328 | 15:00 | ピーエイ | 支配株主等に関する事項について |
| 20240328 | 15:00 | ピーエイ | 非上場の親会社等の決算に関するお知らせ |
| 20240216 | 17:00 | ピーエイ | 資本金及び資本準備金の額の減少並びに剰余金の処分に関するお知らせ |
| 20240216 | 17:00 | ピーエイ | 役員人事に関するお知らせ |
| 20240216 | 17:00 | ピーエイ | 営業外収益（有価証券売却益）の計上に関するお知らせ |
| 20240216 | 17:00 | ピーエイ | 本店移転に関するお知らせ |
| 20240216 | 17:00 | ピーエイ | 令和5年12月期決算短信〔日本基準〕（連結） |
| 20240111 | 17:00 | ピーエイ | 当社に対する訴訟の和解に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UAWF | 350 | 2024-08-30 12:53 | 株式会社 ピーエイ | 加藤 博敏 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4766 | 1 | トップページ | 株式会社ピーエイ | 2024-12-22 08:22:57 |
| 4766 | 2 | 決算説明会開催のご案内 | 2024-07-10 03:29:33 |
| 4766 | 2 | 万代テラス ハジマリヒロバ | 2024-06-18 07:20:54 |
| 4766 | 2 | 弊社施設Craft Village NISHIKOYAMA で開催される「リトル新潟 in Craft Village NISHIKOYAMA」に関するお知らせ | 2024-06-16 06:08:45 |
| 4766 | 2 | 新宿中央公園「SHUKNOVA（シュクノバ）」前 「福島を繋ぐフェスタ」開催に関するお知らせ | 2024-06-16 06:08:44 |
| 4766 | 2 | 第２回 楢葉町から福島の未来を考えるシンポジウム開催に関するお知らせ | 2024-06-16 06:08:42 |
| 4766 | 2 | 万代テラスにぎわい創出事業 『万代テラス ハジマリヒロバ』２０２２年４月１６日（土）グランドオープンのお知らせ | 2024-06-16 04:31:35 |
| 4766 | 2 | 本店移転に関するお知らせ | 2024-06-16 04:31:33 |
| 4766 | 2 | 福島県双葉郡楢葉町と包括協定締結に関するお知らせ | 2024-06-16 04:31:32 |
| 4766 | 2 | 弊社を名乗る不審なメールにご注意ください。 | 2024-06-16 04:31:31 |