| 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 | 2,215 | 2,215 | 2,172 | 2,172 | 200 | -47 | 98% | 98% | 29% | ▼ | 100% | 102% | 105% | 98% | 101% |
| 20250121 | 2,172 | 2,172 | 2,172 | 2,172 | 600 | 0 | 100% | 100% | 300% | -- | 100% | 101% | 104% | 98% | 101% |
| 20250124 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | 28 | 101% | 100% | 17% | ▲ | 100% | 100% | 103% | 99% | 103% |
| 20250127 | 2,212 | 2,212 | 2,212 | 2,212 | 500 | 12 | 101% | 100% | 500% | ▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20250128 | 2,220 | 2,220 | 2,210 | 2,220 | 700 | 8 | 100% | 100% | 140% | ▲▲▲ | 100% | 101% | 101% | 100% | 104% |
| 20250130 | 2,220 | 2,220 | 2,220 | 2,220 | 100 | 0 | 100% | 100% | 14% | -- | 100% | 101% | 101% | 100% | 104% |
| 20250131 | 2,218 | 2,220 | 2,201 | 2,220 | 700 | 0 | 100% | 100% | 700% | -- | 100% | 100% | 101% | 100% | 103% |
| 20250203 | 2,220 | 2,220 | 2,215 | 2,215 | 500 | -5 | 100% | 100% | 71% | ▼ | 99% | 100% | 100% | 100% | 103% |
| 20250204 | 2,244 | 2,247 | 2,225 | 2,228 | 1,000 | 13 | 101% | 99% | 200% | ▲ | 101% | 103% | 101% | 100% | 103% |
| 20250205 | 2,220 | 2,243 | 2,220 | 2,243 | 300 | 15 | 101% | 101% | 30% | ▲▲ | 100% | 103% | 101% | 100% | 104% |
| 20250206 | 2,213 | 2,218 | 2,213 | 2,218 | 200 | -25 | 99% | 100% | 67% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20250207 | 2,219 | 2,219 | 2,219 | 2,219 | 100 | 1 | 100% | 100% | 50% | ▲ | 100% | 99% | 100% | 99% | 102% |
| 20250210 | 2,237 | 2,243 | 2,237 | 2,243 | 700 | 24 | 101% | 100% | 700% | ▲▲ | 102% | 99% | 99% | 100% | 104% |
| 20250212 | 2,243 | 2,284 | 2,240 | 2,284 | 1,800 | 41 | 102% | 102% | 257% | ▲▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20250213 | 2,210 | 2,223 | 2,202 | 2,212 | 2,100 | -72 | 97% | 100% | 117% | ▼ | 99% | 100% | 101% | 97% | 102% |
| 20250214 | 2,212 | 2,230 | 2,200 | 2,200 | 1,200 | -12 | 99% | 99% | 57% | ▼▼ | 100% | 101% | 101% | 96% | 102% |
| 20250217 | 2,218 | 2,227 | 2,203 | 2,212 | 400 | 12 | 101% | 100% | 33% | ▲ | 99% | 101% | 101% | 97% | 102% |
| 20250218 | 2,212 | 2,212 | 2,199 | 2,200 | 2,800 | -12 | 99% | 99% | 700% | ▼ | 100% | 102% | 102% | 96% | 102% |
| 20250219 | 2,200 | 2,214 | 2,194 | 2,201 | 400 | 1 | 100% | 100% | 14% | ▲ | 101% | 102% | 102% | 96% | 101% |
| 20250220 | 2,197 | 2,208 | 2,197 | 2,208 | 600 | 7 | 100% | 101% | 150% | ▲▲ | 101% | 100% | 101% | 97% | 102% |
| 20250225 | 2,220 | 2,233 | 2,220 | 2,233 | 500 | 25 | 101% | 101% | 83% | ▲▲▲ | 99% | 99% | 100% | 98% | 103% |
| 20250226 | 2,240 | 2,240 | 2,220 | 2,220 | 800 | -13 | 99% | 99% | 160% | ▼ | 101% | 100% | 101% | 97% | 101% |
| 20250227 | 2,212 | 2,239 | 2,210 | 2,239 | 600 | 19 | 101% | 101% | 75% | ▲ | 98% | 100% | 100% | 98% | 102% |
| 20250228 | 2,238 | 2,238 | 2,200 | 2,204 | 900 | -35 | 98% | 98% | 150% | ▼ | 100% | 101% | 102% | 96% | 100% |
| 20250303 | 2,204 | 2,210 | 2,204 | 2,210 | 200 | 6 | 100% | 100% | 22% | ▲ | 100% | 101% | 101% | 97% | 100% |
| 20250304 | 2,210 | 2,210 | 2,210 | 2,210 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 101% | 97% | 100% |
| 20250305 | 2,214 | 2,216 | 2,205 | 2,205 | 900 | -5 | 100% | 100% | 900% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20250306 | 2,230 | 2,230 | 2,230 | 2,230 | 300 | 25 | 101% | 100% | 33% | ▲ | 101% | 101% | 101% | 98% | 101% |
| 20250307 | 2,214 | 2,247 | 2,214 | 2,226 | 500 | -4 | 100% | 101% | 167% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20250310 | 2,222 | 2,222 | 2,222 | 2,222 | 100 | -4 | 100% | 100% | 20% | ▼▼ | 99% | 100% | 100% | 97% | 101% |
| 20250311 | 2,231 | 2,231 | 2,211 | 2,211 | 500 | -11 | 100% | 99% | 500% | ▼▼▼ | 100% | 101% | 100% | 97% | 101% |
| 20250312 | 2,224 | 2,230 | 2,223 | 2,230 | 1,400 | 19 | 101% | 100% | 280% | ▲ | 100% | 101% | 97% | 98% | 101% |
| 20250313 | 2,224 | 2,224 | 2,224 | 2,224 | 400 | -6 | 100% | 100% | 29% | ▼ | 100% | 100% | 96% | 97% | 101% |
| 20250314 | 2,224 | 2,231 | 2,224 | 2,231 | 700 | 7 | 100% | 100% | 175% | ▲ | 101% | 99% | 96% | 100% | 101% |
| 20250317 | 2,217 | 2,236 | 2,217 | 2,229 | 3,900 | -2 | 100% | 101% | 557% | ▼ | 100% | 99% | 94% | 100% | 101% |
| 20250318 | 2,230 | 2,240 | 2,227 | 2,240 | 1,900 | 11 | 100% | 100% | 49% | ▲ | 100% | 100% | 95% | 100% | 102% |
| 20250319 | 2,216 | 2,219 | 2,200 | 2,219 | 9,700 | -21 | 99% | 100% | 511% | ▼ | 100% | 101% | 93% | 99% | 101% |
| 20250321 | 2,210 | 2,210 | 2,172 | 2,200 | 3,600 | -19 | 99% | 100% | 37% | ▼▼ | 100% | 101% | 93% | 98% | 100% |
| 20250324 | 2,200 | 2,201 | 2,190 | 2,201 | 7,200 | 1 | 100% | 100% | 200% | ▲ | 100% | 98% | 93% | 98% | 100% |
| 20250325 | 2,200 | 2,211 | 2,200 | 2,205 | 300 | 4 | 100% | 100% | 4% | ▲▲ | 100% | 96% | 92% | 98% | 100% |
| 20250326 | 2,217 | 2,229 | 2,200 | 2,212 | 2,100 | 7 | 100% | 100% | 700% | ▲▲▲ | 100% | 95% | 91% | 99% | 101% |
| 20250327 | 2,225 | 2,228 | 2,206 | 2,228 | 1,700 | 16 | 101% | 100% | 81% | ▲▲▲▲ | 102% | 99% | 96% | 99% | 101% |
| 20250328 | 2,120 | 2,165 | 2,120 | 2,160 | 2,700 | -68 | 97% | 102% | 159% | ▼ | 100% | 99% | 96% | 96% | 100% |
| 20250331 | 2,130 | 2,138 | 2,124 | 2,133 | 3,600 | -27 | 99% | 100% | 133% | ▼▼ | 100% | 97% | 96% | 95% | 100% |
| 20250401 | 2,121 | 2,122 | 2,120 | 2,121 | 3,600 | -12 | 99% | 100% | 100% | ▼▼▼ | 99% | 95% | 0% | 95% | 100% |
| 20250402 | 2,135 | 2,135 | 2,105 | 2,105 | 2,400 | -16 | 99% | 99% | 67% | ▼▼▼▼ | 100% | 97% | 0% | 94% | 100% |
| 20250403 | 2,105 | 2,105 | 2,100 | 2,101 | 3,200 | -4 | 100% | 100% | 133% | ▼▼▼▼▼ | 98% | 97% | 0% | 94% | 100% |
| 20250404 | 2,090 | 2,090 | 2,052 | 2,058 | 4,500 | -43 | 98% | 98% | 141% | ▼▼▼▼▼▼ | 103% | 102% | 0% | 92% | 100% |
| 20250408 | 1,980 | 2,050 | 1,980 | 2,030 | 1,200 | -28 | 99% | 103% | 27% | ▼▼▼▼▼▼▼ | 99% | 99% | 0% | 91% | 100% |
| 20250409 | 2,049 | 2,049 | 1,995 | 2,035 | 1,200 | 5 | 100% | 99% | 100% | ▲ | 99% | 100% | 0% | 91% | 100% |
| 20250410 | 2,035 | 2,035 | 1,997 | 2,022 | 3,100 | -13 | 99% | 99% | 258% | ▼ | 101% | 102% | 0% | 90% | 100% |
| 20250411 | 2,000 | 2,020 | 1,997 | 2,020 | 900 | -2 | 100% | 101% | 29% | ▼▼ | 99% | 0% | 0% | 90% | 100% |
| 20250414 | 2,020 | 2,020 | 1,972 | 1,990 | 300 | -30 | 99% | 99% | 33% | ▼▼▼ | 102% | 0% | 0% | 89% | 100% |
| 20250416 | 1,995 | 2,035 | 1,995 | 2,035 | 200 | 45 | 102% | 102% | 67% | ▲ | 102% | 0% | 0% | 91% | 102% |
| 20250418 | 1,995 | 2,035 | 1,995 | 2,035 | 300 | 0 | 100% | 102% | 150% | -- | % | % | % | 91% | 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 | 20,500 | 0 | 15,400 | 0 | 5,100 |
| 2025-04-04 | 0 | 32,000 | 0 | 16,300 | 0 | 15,700 |
| 2025-03-28 | 0 | 34,500 | 0 | 19,100 | 0 | 15,400 |
| 2025-03-21 | 0 | 33,000 | 0 | 17,800 | 0 | 15,200 |
| 2025-03-14 | 0 | 30,800 | 0 | 14,000 | 0 | 16,800 |
| 2025-03-07 | 0 | 30,700 | 0 | 14,000 | 0 | 16,700 |
| 2025-02-28 | 0 | 34,000 | 0 | 17,200 | 0 | 16,800 |
| 2025-02-21 | 0 | 34,100 | 0 | 17,400 | 0 | 16,700 |
| 2025-02-14 | 0 | 33,700 | 0 | 16,100 | 0 | 17,600 |
| 2025-02-07 | 0 | 33,700 | 0 | 16,900 | 0 | 16,800 |
| 2025-01-31 | 0 | 34,200 | 0 | 17,400 | 0 | 16,800 |
| 2025-01-24 | 0 | 34,700 | 0 | 17,700 | 0 | 17,000 |
| 2025-01-17 | 0 | 34,700 | 0 | 17,700 | 0 | 17,000 |
| 2025-01-10 | 0 | 34,900 | 0 | 17,300 | 0 | 17,600 |
| 2024-12-27 | 0 | 38,100 | 0 | 17,200 | 0 | 20,900 |
| 2024-12-20 | 0 | 37,600 | 0 | 18,200 | 0 | 19,400 |
| 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 |
|---|---|---|---|
| 20250331 | 12:00 | パウダテック | 2025-2027年度 中期経営計画（２５中計）の策定に関するお知らせ |
| 20250227 | 17:00 | パウダテック | 人事異動について |
| 20250212 | 17:30 | パウダテック | 2025 年３月期 通期連結業績予想の修正に関するお知らせ |
| 20250212 | 17:30 | パウダテック | 2025年3月期第3四半期 決算補足説明資料 |
| 20250212 | 17:30 | パウダテック | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 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 | 2025-04-20 01:23:13 |
| 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 |