| 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 | 2,220 | 2,220 | 2,210 | 2,210 | 4,000 | -14 | 99% | 100% | 1000% | ▼ | 100% | 100% | 99% | 99% | 103% |
| 20240925 | 2,220 | 2,225 | 2,218 | 2,218 | 400 | 8 | 100% | 100% | 10% | ▲ | 100% | 101% | 99% | 99% | 103% |
| 20240926 | 2,218 | 2,225 | 2,218 | 2,225 | 700 | 7 | 100% | 100% | 175% | ▲▲ | 98% | 99% | 99% | 100% | 103% |
| 20240927 | 2,225 | 2,225 | 2,181 | 2,182 | 600 | -43 | 98% | 98% | 86% | ▼ | 102% | 101% | 100% | 98% | 101% |
| 20240930 | 2,180 | 2,231 | 2,180 | 2,231 | 400 | 49 | 102% | 102% | 67% | ▲ | 100% | 99% | 98% | 100% | 104% |
| 20241001 | 2,230 | 2,230 | 2,230 | 2,230 | 300 | -1 | 100% | 100% | 75% | ▼ | 99% | 98% | 98% | 100% | 103% |
| 20241002 | 2,230 | 2,230 | 2,211 | 2,211 | 300 | -19 | 99% | 99% | 100% | ▼▼ | 100% | 99% | 99% | 99% | 103% |
| 20241003 | 2,211 | 2,220 | 2,200 | 2,200 | 900 | -11 | 100% | 100% | 300% | ▼▼▼ | 100% | 99% | 99% | 99% | 102% |
| 20241004 | 2,200 | 2,200 | 2,200 | 2,200 | 200 | 0 | 100% | 100% | 22% | -- | 99% | 100% | 98% | 99% | 102% |
| 20241007 | 2,208 | 2,208 | 2,195 | 2,195 | 300 | -5 | 100% | 99% | 150% | ▼ | 100% | 100% | 98% | 98% | 102% |
| 20241008 | 2,195 | 2,195 | 2,195 | 2,195 | 500 | 0 | 100% | 100% | 167% | -- | 99% | 99% | 99% | 98% | 102% |
| 20241009 | 2,200 | 2,200 | 2,180 | 2,180 | 800 | -15 | 99% | 99% | 160% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241010 | 2,180 | 2,180 | 2,175 | 2,175 | 800 | -5 | 100% | 100% | 100% | ▼▼ | 101% | 100% | 101% | 97% | 101% |
| 20241011 | 2,175 | 2,198 | 2,175 | 2,198 | 200 | 23 | 101% | 101% | 25% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20241016 | 2,180 | 2,180 | 2,180 | 2,180 | 300 | -18 | 99% | 100% | 150% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241017 | 2,171 | 2,181 | 2,158 | 2,181 | 700 | 1 | 100% | 100% | 233% | ▲ | 101% | 100% | 102% | 98% | 101% |
| 20241018 | 2,153 | 2,180 | 2,151 | 2,180 | 500 | -1 | 100% | 101% | 71% | ▼ | 100% | 99% | 101% | 98% | 100% |
| 20241021 | 2,180 | 2,180 | 2,180 | 2,180 | 200 | 0 | 100% | 100% | 40% | -- | 100% | 99% | 101% | 98% | 100% |
| 20241022 | 2,180 | 2,180 | 2,180 | 2,180 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 102% | 98% | 100% |
| 20241023 | 2,156 | 2,158 | 2,156 | 2,158 | 600 | -22 | 99% | 100% | 600% | ▼ | 100% | 100% | 102% | 97% | 100% |
| 20241024 | 2,158 | 2,158 | 2,158 | 2,158 | 100 | 0 | 100% | 100% | 17% | -- | 99% | 99% | 102% | 97% | 100% |
| 20241025 | 2,165 | 2,165 | 2,151 | 2,152 | 600 | -6 | 100% | 99% | 600% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20241028 | 2,150 | 2,169 | 2,150 | 2,150 | 900 | -2 | 100% | 100% | 150% | ▼▼ | 100% | 99% | 100% | 96% | 100% |
| 20241029 | 2,156 | 2,156 | 2,155 | 2,155 | 200 | 5 | 100% | 100% | 22% | ▲ | 100% | 99% | 100% | 97% | 100% |
| 20241030 | 2,155 | 2,169 | 2,150 | 2,150 | 800 | -5 | 100% | 100% | 400% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20241031 | 2,150 | 2,150 | 2,142 | 2,142 | 300 | -8 | 100% | 100% | 38% | ▼▼ | 99% | 102% | 100% | 97% | 100% |
| 20241101 | 2,140 | 2,140 | 2,115 | 2,115 | 1,600 | -27 | 99% | 99% | 533% | ▼▼▼ | 100% | 104% | 102% | 96% | 100% |
| 20241105 | 2,121 | 2,140 | 2,120 | 2,130 | 500 | 15 | 101% | 100% | 31% | ▲ | 101% | 104% | 102% | 97% | 101% |
| 20241106 | 2,116 | 2,132 | 2,116 | 2,132 | 700 | 2 | 100% | 101% | 140% | ▲▲ | 100% | 101% | 101% | 97% | 101% |
| 20241107 | 2,146 | 2,150 | 2,132 | 2,150 | 800 | 18 | 101% | 100% | 114% | ▲▲▲ | 101% | 100% | 100% | 98% | 102% |
| 20241108 | 2,160 | 2,177 | 2,150 | 2,177 | 1,200 | 27 | 101% | 101% | 150% | ▲▲▲▲ | 100% | 97% | 99% | 99% | 103% |
| 20241111 | 2,192 | 2,221 | 2,192 | 2,200 | 1,200 | 23 | 101% | 100% | 100% | ▲▲▲▲▲ | 100% | 98% | 100% | 100% | 104% |
| 20241112 | 2,162 | 2,168 | 2,152 | 2,168 | 1,600 | -32 | 99% | 100% | 133% | ▼ | 100% | 98% | 101% | 99% | 103% |
| 20241113 | 2,156 | 2,156 | 2,150 | 2,150 | 700 | -18 | 99% | 100% | 44% | ▼▼ | 99% | 99% | 101% | 98% | 102% |
| 20241115 | 2,140 | 2,140 | 2,125 | 2,125 | 400 | -25 | 99% | 99% | 57% | ▼▼▼ | 100% | 99% | 102% | 97% | 100% |
| 20241119 | 2,130 | 2,130 | 2,126 | 2,126 | 200 | 1 | 100% | 100% | 50% | ▲ | 100% | 99% | 102% | 97% | 101% |
| 20241120 | 2,125 | 2,125 | 2,115 | 2,116 | 1,600 | -10 | 100% | 100% | 800% | ▼ | 99% | 100% | 102% | 96% | 100% |
| 20241121 | 2,116 | 2,116 | 2,099 | 2,101 | 2,400 | -15 | 99% | 99% | 150% | ▼▼ | 100% | 101% | 102% | 96% | 100% |
| 20241122 | 2,101 | 2,113 | 2,101 | 2,110 | 900 | 9 | 100% | 100% | 38% | ▲ | 101% | 102% | 102% | 96% | 100% |
| 20241125 | 2,102 | 2,133 | 2,101 | 2,114 | 600 | 4 | 100% | 101% | 67% | ▲▲ | 100% | 102% | 102% | 96% | 101% |
| 20241126 | 2,114 | 2,115 | 2,106 | 2,106 | 2,200 | -8 | 100% | 100% | 367% | ▼ | 100% | 103% | 102% | 96% | 100% |
| 20241127 | 2,106 | 2,110 | 2,106 | 2,110 | 400 | 4 | 100% | 100% | 18% | ▲ | 100% | 102% | 101% | 96% | 100% |
| 20241128 | 2,121 | 2,122 | 2,121 | 2,122 | 300 | 12 | 101% | 100% | 75% | ▲▲ | 100% | 101% | 100% | 96% | 101% |
| 20241129 | 2,148 | 2,148 | 2,148 | 2,148 | 200 | 26 | 101% | 100% | 67% | ▲▲▲ | 100% | 101% | 100% | 98% | 102% |
| 20241202 | 2,148 | 2,148 | 2,142 | 2,142 | 400 | -6 | 100% | 100% | 200% | ▼ | 101% | 99% | 100% | 97% | 102% |
| 20241203 | 2,147 | 2,167 | 2,141 | 2,167 | 1,300 | 25 | 101% | 101% | 325% | ▲ | 100% | 97% | 99% | 99% | 103% |
| 20241204 | 2,167 | 2,181 | 2,149 | 2,167 | 1,100 | 0 | 100% | 100% | 85% | -- | 100% | 99% | 99% | 99% | 103% |
| 20241205 | 2,167 | 2,167 | 2,167 | 2,167 | 200 | 0 | 100% | 100% | 18% | -- | 100% | 101% | 100% | 99% | 103% |
| 20241206 | 2,131 | 2,131 | 2,131 | 2,131 | 600 | -36 | 98% | 100% | 300% | ▼ | 100% | 101% | 0% | 97% | 101% |
| 20241209 | 2,116 | 2,116 | 2,110 | 2,110 | 3,200 | -21 | 99% | 100% | 533% | ▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241210 | 2,111 | 2,111 | 2,107 | 2,107 | 900 | -3 | 100% | 100% | 28% | ▼▼▼ | 102% | 102% | 0% | 96% | 100% |
| 20241211 | 2,108 | 2,151 | 2,108 | 2,151 | 300 | 44 | 102% | 102% | 33% | ▲ | 101% | 101% | 0% | 99% | 102% |
| 20241212 | 2,115 | 2,146 | 2,115 | 2,135 | 600 | -16 | 99% | 101% | 200% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20241213 | 2,137 | 2,155 | 2,132 | 2,140 | 3,700 | 5 | 100% | 100% | 617% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20241216 | 2,140 | 2,145 | 2,140 | 2,141 | 300 | 1 | 100% | 100% | 8% | ▲▲ | 100% | 100% | 0% | 99% | 102% |
| 20241217 | 2,141 | 2,178 | 2,140 | 2,142 | 3,500 | 1 | 100% | 100% | 1167% | ▲▲▲ | 100% | 0% | 0% | 99% | 102% |
| 20241218 | 2,142 | 2,146 | 2,142 | 2,146 | 800 | 4 | 100% | 100% | 23% | ▲▲▲▲ | 100% | 0% | 0% | 99% | 102% |
| 20241219 | 2,146 | 2,146 | 2,145 | 2,145 | 300 | -1 | 100% | 100% | 38% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20241220 | 2,150 | 2,155 | 2,141 | 2,141 | 3,600 | -4 | 100% | 100% | 1200% | ▼▼ | % | % | % | 99% | 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 | 36,000 | 0 | 16,800 | 0 | 19,200 |
| 2024-12-06 | 0 | 34,600 | 0 | 17,000 | 0 | 17,600 |
| 2024-11-29 | 0 | 34,400 | 0 | 16,600 | 0 | 17,800 |
| 2024-11-22 | 0 | 34,500 | 0 | 16,500 | 0 | 18,000 |
| 2024-11-15 | 0 | 34,100 | 0 | 16,600 | 0 | 17,500 |
| 2024-11-08 | 0 | 34,600 | 0 | 17,100 | 0 | 17,500 |
| 2024-11-01 | 0 | 34,200 | 0 | 16,700 | 0 | 17,500 |
| 2024-10-25 | 0 | 33,700 | 0 | 16,400 | 0 | 17,300 |
| 2024-10-18 | 0 | 33,500 | 0 | 16,400 | 0 | 17,100 |
| 2024-10-11 | 0 | 33,400 | 0 | 16,300 | 0 | 17,100 |
| 2024-10-04 | 0 | 33,400 | 0 | 16,400 | 0 | 17,000 |
| 2024-09-27 | 0 | 33,300 | 0 | 16,400 | 0 | 16,900 |
| 2024-09-20 | 0 | 34,100 | 0 | 16,900 | 0 | 17,200 |
| 2024-09-13 | 0 | 33,900 | 0 | 16,900 | 0 | 17,000 |
| 2024-09-06 | 0 | 33,800 | 0 | 16,800 | 0 | 17,000 |
| 2024-08-30 | 0 | 34,200 | 0 | 17,200 | 0 | 17,000 |
| 2024-08-23 | 0 | 35,600 | 0 | 18,100 | 0 | 17,500 |
| 2024-08-16 | 0 | 36,000 | 0 | 18,800 | 0 | 17,200 |
| 2024-08-09 | 0 | 35,900 | 0 | 18,700 | 0 | 17,200 |
| 2024-08-02 | 0 | 37,700 | 0 | 18,300 | 0 | 19,400 |
| 2024-07-26 | 0 | 38,800 | 0 | 19,200 | 0 | 19,600 |
| 2024-07-19 | 0 | 40,600 | 0 | 19,900 | 0 | 20,700 |
| 2024-07-12 | 0 | 42,300 | 0 | 21,900 | 0 | 20,400 |
| 2024-07-05 | 0 | 43,500 | 0 | 23,400 | 0 | 20,100 |
| 2024-06-28 | 0 | 44,700 | 0 | 23,800 | 0 | 20,900 |
| 2024-06-21 | 0 | 32,600 | 0 | 12,700 | 0 | 19,900 |
| 2024-06-14 | 0 | 31,900 | 0 | 12,200 | 0 | 19,700 |
| 2024-06-07 | 0 | 31,800 | 0 | 12,200 | 0 | 19,600 |
| 2024-05-31 | 0 | 31,600 | 0 | 12,000 | 0 | 19,600 |
| 2024-05-24 | 0 | 33,000 | 0 | 13,500 | 0 | 19,500 |
| 2024-05-17 | 0 | 32,700 | 0 | 13,500 | 0 | 19,200 |
| 2024-05-10 | 0 | 31,600 | 0 | 12,200 | 0 | 19,400 |
| 2024-05-02 | 0 | 31,900 | 0 | 12,200 | 0 | 19,700 |
| 2024-04-26 | 0 | 33,200 | 0 | 12,200 | 0 | 21,000 |
| 2024-04-19 | 0 | 33,000 | 0 | 12,000 | 0 | 21,000 |
| 2024-04-12 | 0 | 34,000 | 0 | 12,900 | 0 | 21,100 |
| 2024-04-05 | 0 | 33,700 | 0 | 12,700 | 0 | 21,000 |
| 2024-03-29 | 0 | 33,700 | 0 | 12,800 | 0 | 20,900 |
| 2024-03-22 | 0 | 35,000 | 0 | 12,900 | 0 | 22,100 |
| 2024-03-15 | 0 | 35,000 | 0 | 12,800 | 0 | 22,200 |
| 2024-03-08 | 0 | 34,200 | 0 | 12,800 | 0 | 21,400 |
| 2024-03-01 | 0 | 32,900 | 0 | 12,700 | 0 | 20,200 |
| 2024-02-22 | 0 | 32,500 | 0 | 12,300 | 0 | 20,200 |
| 2024-02-16 | 0 | 34,000 | 0 | 12,300 | 0 | 21,700 |
| 2024-02-09 | 0 | 32,900 | 0 | 12,600 | 0 | 20,300 |
| 2024-02-02 | 0 | 32,200 | 0 | 12,700 | 0 | 19,500 |
| 2024-01-26 | 0 | 33,200 | 0 | 12,700 | 0 | 20,500 |
| 2024-01-19 | 0 | 33,100 | 0 | 12,400 | 0 | 20,700 |
| 2024-01-12 | 0 | 32,400 | 0 | 12,500 | 0 | 19,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 16:00 | パウダテック | 2025年３月期 第２四半期（中間期）連結業績予想値と実績値との差異に関するお知らせ |
| 20241111 | 16:00 | パウダテック | 2025年3月期 第2四半期（中間期）決算補足説明資料 |
| 20241111 | 16:00 | パウダテック | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240808 | 16:00 | パウダテック | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240719 | 16:00 | パウダテック | 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 |
| 20240621 | 16:00 | パウダテック | 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 |
| 20240527 | 16:00 | パウダテック | 支配株主等に関する事項について |
| 20240515 | 16:00 | パウダテック | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240515 | 16:00 | パウダテック | 2024年3月期 決算補足説明資料 |
| 20240515 | 16:00 | パウダテック | 2024年3月期 決算補足説明資料 「中期経営計画(２２中計)進捗状況」 |
| 20240515 | 16:00 | パウダテック | 役員等の異動に関するお知らせ |
| 20240515 | 16:00 | パウダテック | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240213 | 16:00 | パウダテック | 2024年３月期 通期連結業績予想の修正に関するお知らせ |
| 20240213 | 16:00 | パウダテック | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240126 | 17:00 | パウダテック | 組織改編および人事異動について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5695 | 1 | パウダーテック株式会社 | 2024-12-22 09:20:34 |
| 5695 | 2 | IR資料室 | パウダーテック株式会社 | 2024-06-19 12:06:56 |
| 5695 | 2 | IR資料室 | パウダーテック株式会社 | 2024-06-19 12:06:55 |
| 5695 | 2 | IR資料室 | パウダーテック株式会社 | 2024-06-19 12:06:53 |
| 5695 | 2 | IR資料室 | パウダーテック株式会社 | 2024-06-19 12:06:52 |
| 5695 | 2 | コーポレート・ガバナンス | パウダーテック株式会社 | 2024-06-14 19:47:41 |
| 5695 | 2 | 事業報告 | パウダーテック株式会社 | 2024-06-14 19:47:39 |
| 5695 | 2 | 電子公告 | パウダーテック株式会社 | 2024-06-14 19:47:38 |
| 5695 | 2 | 個人投資家のみなさまへ | パウダーテック株式会社 | 2024-06-14 19:47:36 |
| 5695 | 2 | 株式情報 | パウダーテック株式会社 | 2024-06-14 19:47:35 |