| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,326 | 2,350 | 2,305 | 2,321 | 4,500 | -13 | 99% | 100% | 250% | ▼ | 98% | 98% | 93% | 99% | 101% |
| 20240726 | 2,370 | 2,370 | 2,318 | 2,332 | 6,400 | 11 | 100% | 98% | 142% | ▲ | 99% | 99% | 95% | 100% | 102% |
| 20240729 | 2,330 | 2,335 | 2,312 | 2,313 | 1,800 | -19 | 99% | 99% | 28% | ▼ | 101% | 97% | 96% | 99% | 101% |
| 20240730 | 2,320 | 2,336 | 2,310 | 2,336 | 1,200 | 23 | 101% | 101% | 67% | ▲ | 100% | 91% | 96% | 100% | 101% |
| 20240731 | 2,320 | 2,330 | 2,308 | 2,330 | 500 | -6 | 100% | 100% | 42% | ▼ | 100% | 93% | 96% | 99% | 101% |
| 20240801 | 2,318 | 2,325 | 2,310 | 2,315 | 1,000 | -15 | 99% | 100% | 200% | ▼▼ | 98% | 96% | 97% | 99% | 100% |
| 20240802 | 2,307 | 2,307 | 2,260 | 2,260 | 5,300 | -55 | 98% | 98% | 530% | ▼▼▼ | 93% | 100% | 101% | 97% | 100% |
| 20240805 | 2,210 | 2,210 | 2,060 | 2,060 | 6,000 | -200 | 91% | 93% | 113% | ▼▼▼▼ | 103% | 106% | 108% | 88% | 100% |
| 20240806 | 2,060 | 2,112 | 2,060 | 2,112 | 1,800 | 52 | 103% | 103% | 30% | ▲ | 100% | 102% | 104% | 90% | 103% |
| 20240807 | 2,150 | 2,150 | 2,147 | 2,147 | 400 | 35 | 102% | 100% | 22% | ▲▲ | 102% | 102% | 104% | 92% | 104% |
| 20240808 | 2,155 | 2,205 | 2,111 | 2,205 | 3,300 | 58 | 103% | 102% | 825% | ▲▲▲ | 100% | 103% | 104% | 94% | 107% |
| 20240809 | 2,155 | 2,200 | 2,155 | 2,156 | 800 | -49 | 98% | 100% | 24% | ▼ | 99% | 101% | 101% | 92% | 105% |
| 20240813 | 2,203 | 2,220 | 2,190 | 2,190 | 1,600 | 34 | 102% | 99% | 200% | ▲ | 100% | 99% | 102% | 94% | 106% |
| 20240814 | 2,195 | 2,195 | 2,184 | 2,194 | 300 | 4 | 100% | 100% | 19% | ▲▲ | 98% | 98% | 100% | 94% | 107% |
| 20240815 | 2,230 | 2,230 | 2,154 | 2,190 | 500 | -4 | 100% | 98% | 167% | ▼ | 103% | 102% | 103% | 94% | 106% |
| 20240816 | 2,160 | 2,215 | 2,160 | 2,215 | 400 | 25 | 101% | 103% | 80% | ▲ | 100% | 101% | 102% | 95% | 108% |
| 20240819 | 2,166 | 2,168 | 2,166 | 2,168 | 700 | -47 | 98% | 100% | 175% | ▼ | 99% | 102% | 102% | 93% | 105% |
| 20240820 | 2,182 | 2,196 | 2,160 | 2,160 | 1,900 | -8 | 100% | 99% | 271% | ▼▼ | 100% | 101% | 102% | 92% | 105% |
| 20240821 | 2,191 | 2,195 | 2,190 | 2,195 | 700 | 35 | 102% | 100% | 37% | ▲ | 100% | 101% | 101% | 94% | 107% |
| 20240822 | 2,192 | 2,192 | 2,189 | 2,189 | 900 | -6 | 100% | 100% | 129% | ▼ | 99% | 101% | 101% | 94% | 106% |
| 20240823 | 2,208 | 2,211 | 2,175 | 2,180 | 3,800 | -9 | 100% | 99% | 422% | ▼▼ | 102% | 102% | 102% | 93% | 106% |
| 20240826 | 2,183 | 2,220 | 2,170 | 2,220 | 1,400 | 40 | 102% | 102% | 37% | ▲ | 100% | 101% | 100% | 95% | 108% |
| 20240828 | 2,220 | 2,220 | 2,220 | 2,220 | 900 | 0 | 100% | 100% | 64% | -- | 100% | 99% | 100% | 95% | 108% |
| 20240830 | 2,220 | 2,220 | 2,220 | 2,220 | 800 | 0 | 100% | 100% | 89% | -- | 102% | 99% | 102% | 95% | 108% |
| 20240902 | 2,189 | 2,239 | 2,189 | 2,227 | 300 | 7 | 100% | 102% | 38% | ▲ | 99% | 97% | 98% | 96% | 108% |
| 20240903 | 2,266 | 2,266 | 2,233 | 2,233 | 300 | 6 | 100% | 99% | 100% | ▲▲ | 99% | 99% | 101% | 99% | 108% |
| 20240904 | 2,218 | 2,218 | 2,168 | 2,199 | 1,000 | -34 | 98% | 99% | 333% | ▼ | 98% | 99% | 101% | 98% | 107% |
| 20240905 | 2,200 | 2,200 | 2,155 | 2,155 | 1,600 | -44 | 98% | 98% | 160% | ▼▼ | 100% | 100% | 103% | 97% | 102% |
| 20240906 | 2,166 | 2,166 | 2,165 | 2,165 | 200 | 10 | 100% | 100% | 13% | ▲ | 100% | 99% | 102% | 97% | 101% |
| 20240909 | 2,191 | 2,191 | 2,190 | 2,190 | 1,100 | 25 | 101% | 100% | 550% | ▲▲ | 100% | 100% | 102% | 98% | 102% |
| 20240910 | 2,190 | 2,190 | 2,168 | 2,180 | 300 | -10 | 100% | 100% | 27% | ▼ | 99% | 100% | 102% | 98% | 101% |
| 20240911 | 2,180 | 2,200 | 2,160 | 2,160 | 600 | -20 | 99% | 99% | 200% | ▼▼ | 100% | 103% | 103% | 97% | 100% |
| 20240912 | 2,161 | 2,168 | 2,161 | 2,168 | 800 | 8 | 100% | 100% | 133% | ▲ | 100% | 103% | 102% | 97% | 101% |
| 20240917 | 2,160 | 2,160 | 2,160 | 2,160 | 100 | -8 | 100% | 100% | 13% | ▼ | 101% | 103% | 102% | 97% | 100% |
| 20240918 | 2,161 | 2,188 | 2,161 | 2,188 | 200 | 28 | 101% | 101% | 200% | ▲ | 100% | 102% | 100% | 98% | 102% |
| 20240919 | 2,190 | 2,190 | 2,188 | 2,188 | 200 | 0 | 100% | 100% | 100% | -- | 102% | 102% | 100% | 98% | 102% |
| 20240920 | 2,188 | 2,225 | 2,188 | 2,224 | 400 | 36 | 102% | 102% | 200% | ▲ | 100% | 100% | 99% | 100% | 103% |
| 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% | 0% | 99% | 102% |
| 20241007 | 2,208 | 2,208 | 2,195 | 2,195 | 300 | -5 | 100% | 99% | 150% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20241008 | 2,195 | 2,195 | 2,195 | 2,195 | 500 | 0 | 100% | 100% | 167% | -- | 99% | 99% | 0% | 98% | 102% |
| 20241009 | 2,200 | 2,200 | 2,180 | 2,180 | 800 | -15 | 99% | 99% | 160% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241010 | 2,180 | 2,180 | 2,175 | 2,175 | 800 | -5 | 100% | 100% | 100% | ▼▼ | 101% | 100% | 0% | 97% | 101% |
| 20241011 | 2,175 | 2,198 | 2,175 | 2,198 | 200 | 23 | 101% | 101% | 25% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20241016 | 2,180 | 2,180 | 2,180 | 2,180 | 300 | -18 | 99% | 100% | 150% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241017 | 2,171 | 2,181 | 2,158 | 2,181 | 700 | 1 | 100% | 100% | 233% | ▲ | 101% | 0% | 0% | 98% | 101% |
| 20241018 | 2,153 | 2,180 | 2,151 | 2,180 | 500 | -1 | 100% | 101% | 71% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241021 | 2,180 | 2,180 | 2,180 | 2,180 | 200 | 0 | 100% | 100% | 40% | -- | 100% | 0% | 0% | 98% | 100% |
| 20241022 | 2,180 | 2,180 | 2,180 | 2,180 | 100 | 0 | 100% | 100% | 50% | -- | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 11:25:07 |
| 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 |