| 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 | 388 | 392 | 388 | 392 | 57,600 | 8 | 102% | 101% | 72% | ▲ | 101% | 102% | 107% | 98% | 102% |
| 20250121 | 392 | 395 | 387 | 395 | 61,700 | 3 | 101% | 101% | 107% | ▲▲ | 101% | 103% | 106% | 98% | 103% |
| 20250122 | 394 | 396 | 390 | 396 | 50,100 | 1 | 100% | 101% | 81% | ▲▲▲ | 100% | 102% | 106% | 99% | 103% |
| 20250123 | 395 | 396 | 392 | 396 | 32,300 | 0 | 100% | 100% | 64% | -- | 101% | 102% | 106% | 99% | 103% |
| 20250124 | 394 | 398 | 394 | 398 | 51,900 | 2 | 101% | 101% | 161% | ▲ | 99% | 99% | 106% | 99% | 104% |
| 20250127 | 398 | 398 | 395 | 395 | 59,300 | -3 | 99% | 99% | 114% | ▼ | 102% | 100% | 110% | 98% | 103% |
| 20250128 | 395 | 411 | 394 | 404 | 234,900 | 9 | 102% | 102% | 396% | ▲ | 100% | 97% | 108% | 100% | 105% |
| 20250129 | 404 | 404 | 398 | 403 | 96,500 | -1 | 100% | 100% | 41% | ▼ | 98% | 98% | 109% | 100% | 105% |
| 20250130 | 399 | 401 | 392 | 392 | 409,400 | -11 | 97% | 98% | 424% | ▼▼ | 100% | 101% | 110% | 97% | 102% |
| 20250131 | 395 | 399 | 392 | 395 | 123,100 | 3 | 101% | 100% | 30% | ▲ | 100% | 102% | 111% | 98% | 103% |
| 20250203 | 392 | 393 | 388 | 391 | 108,600 | -4 | 99% | 100% | 88% | ▼ | 99% | 101% | 111% | 97% | 102% |
| 20250204 | 394 | 397 | 392 | 392 | 63,600 | 1 | 100% | 99% | 59% | ▲ | 100% | 102% | 111% | 97% | 102% |
| 20250205 | 392 | 394 | 391 | 392 | 20,100 | 0 | 100% | 100% | 32% | -- | 102% | 102% | 111% | 97% | 102% |
| 20250206 | 392 | 401 | 392 | 399 | 86,700 | 7 | 102% | 102% | 431% | ▲ | 100% | 103% | 110% | 99% | 104% |
| 20250207 | 398 | 399 | 397 | 397 | 22,800 | -2 | 99% | 100% | 26% | ▼ | 100% | 106% | 110% | 98% | 103% |
| 20250210 | 396 | 398 | 395 | 396 | 65,900 | -1 | 100% | 100% | 289% | ▼▼ | 100% | 105% | 110% | 98% | 103% |
| 20250212 | 398 | 400 | 398 | 398 | 45,000 | 2 | 101% | 100% | 68% | ▲ | 100% | 104% | 108% | 99% | 104% |
| 20250213 | 401 | 404 | 400 | 400 | 143,900 | 2 | 101% | 100% | 320% | ▲▲ | 101% | 103% | 106% | 99% | 104% |
| 20250214 | 406 | 413 | 404 | 411 | 136,300 | 11 | 103% | 101% | 95% | ▲▲▲ | 102% | 102% | 103% | 100% | 107% |
| 20250217 | 411 | 419 | 408 | 418 | 78,100 | 7 | 102% | 102% | 57% | ▲▲▲▲ | 100% | 102% | 101% | 100% | 107% |
| 20250218 | 419 | 423 | 415 | 419 | 79,900 | 1 | 100% | 100% | 102% | ▲▲▲▲▲ | 100% | 103% | 100% | 100% | 107% |
| 20250219 | 421 | 424 | 416 | 419 | 66,100 | 0 | 100% | 100% | 83% | -- | 100% | 104% | 101% | 100% | 107% |
| 20250220 | 418 | 424 | 417 | 419 | 57,200 | 0 | 100% | 100% | 87% | -- | 100% | 104% | 101% | 100% | 107% |
| 20250225 | 419 | 422 | 409 | 420 | 143,500 | 1 | 100% | 100% | 251% | ▲ | 100% | 102% | 100% | 100% | 107% |
| 20250226 | 427 | 437 | 423 | 426 | 151,300 | 6 | 101% | 100% | 105% | ▲▲ | 102% | 101% | 100% | 100% | 109% |
| 20250227 | 425 | 446 | 425 | 435 | 230,100 | 9 | 102% | 102% | 152% | ▲▲▲ | 100% | 97% | 98% | 100% | 111% |
| 20250228 | 437 | 439 | 431 | 436 | 82,200 | 1 | 100% | 100% | 36% | ▲▲▲▲ | 99% | 97% | 97% | 100% | 112% |
| 20250303 | 438 | 438 | 431 | 435 | 59,200 | -1 | 100% | 99% | 72% | ▼ | 100% | 98% | 99% | 100% | 111% |
| 20250304 | 433 | 434 | 428 | 431 | 76,600 | -4 | 99% | 100% | 129% | ▼▼ | 99% | 99% | 100% | 99% | 110% |
| 20250305 | 427 | 430 | 420 | 423 | 177,700 | -8 | 98% | 99% | 232% | ▼▼▼ | 100% | 99% | 101% | 97% | 108% |
| 20250306 | 423 | 425 | 420 | 425 | 138,600 | 2 | 100% | 100% | 78% | ▲ | 101% | 100% | 102% | 97% | 108% |
| 20250307 | 418 | 427 | 417 | 423 | 55,200 | -2 | 100% | 101% | 40% | ▼ | 100% | 99% | 101% | 97% | 108% |
| 20250310 | 424 | 424 | 417 | 423 | 85,200 | 0 | 100% | 100% | 154% | -- | 99% | 100% | 102% | 97% | 107% |
| 20250311 | 420 | 420 | 410 | 417 | 118,000 | -6 | 99% | 99% | 138% | ▼ | 100% | 101% | 102% | 96% | 105% |
| 20250312 | 418 | 421 | 416 | 418 | 51,500 | 1 | 100% | 100% | 44% | ▲ | 100% | 100% | 99% | 96% | 106% |
| 20250313 | 420 | 424 | 419 | 419 | 45,700 | 1 | 100% | 100% | 89% | ▲▲ | 99% | 100% | 96% | 96% | 105% |
| 20250314 | 422 | 422 | 417 | 418 | 26,300 | -1 | 100% | 99% | 58% | ▼ | 100% | 100% | 95% | 96% | 105% |
| 20250317 | 420 | 421 | 418 | 421 | 20,500 | 3 | 101% | 100% | 78% | ▲ | 100% | 100% | 95% | 97% | 102% |
| 20250318 | 421 | 426 | 421 | 422 | 67,700 | 1 | 100% | 100% | 330% | ▲▲ | 100% | 101% | 91% | 97% | 101% |
| 20250319 | 422 | 428 | 420 | 421 | 67,000 | -1 | 100% | 100% | 99% | ▼ | 100% | 101% | 88% | 97% | 101% |
| 20250321 | 421 | 423 | 420 | 422 | 31,800 | 1 | 100% | 100% | 47% | ▲ | 99% | 101% | 87% | 97% | 101% |
| 20250324 | 424 | 424 | 419 | 421 | 48,800 | -1 | 100% | 99% | 153% | ▼ | 100% | 98% | 87% | 97% | 101% |
| 20250325 | 423 | 424 | 421 | 423 | 39,200 | 2 | 100% | 100% | 80% | ▲ | 101% | 96% | 87% | 97% | 101% |
| 20250326 | 423 | 426 | 421 | 426 | 46,400 | 3 | 101% | 101% | 118% | ▲▲ | 100% | 94% | 87% | 98% | 102% |
| 20250327 | 425 | 427 | 422 | 427 | 73,800 | 1 | 100% | 100% | 159% | ▲▲▲ | 99% | 95% | 88% | 98% | 102% |
| 20250328 | 420 | 420 | 415 | 415 | 58,600 | -12 | 97% | 99% | 79% | ▼ | 98% | 93% | 89% | 95% | 100% |
| 20250331 | 414 | 414 | 406 | 406 | 64,900 | -9 | 98% | 98% | 111% | ▼▼ | 97% | 90% | 90% | 93% | 100% |
| 20250401 | 410 | 410 | 399 | 399 | 77,900 | -7 | 98% | 97% | 120% | ▼▼▼ | 99% | 88% | 92% | 93% | 100% |
| 20250402 | 402 | 402 | 398 | 399 | 60,400 | 0 | 100% | 99% | 78% | -- | 98% | 92% | 94% | 93% | 100% |
| 20250403 | 391 | 391 | 381 | 384 | 193,200 | -15 | 96% | 98% | 320% | ▼ | 98% | 95% | 0% | 90% | 100% |
| 20250404 | 376 | 379 | 358 | 367 | 248,600 | -17 | 96% | 98% | 129% | ▼▼ | 100% | 103% | 0% | 86% | 100% |
| 20250408 | 355 | 361 | 351 | 355 | 129,700 | -12 | 97% | 100% | 52% | ▼▼▼ | 97% | 105% | 0% | 83% | 100% |
| 20250409 | 350 | 350 | 332 | 338 | 135,900 | -17 | 95% | 97% | 105% | ▼▼▼▼ | 100% | 102% | 0% | 79% | 100% |
| 20250410 | 358 | 364 | 353 | 359 | 147,600 | 21 | 106% | 100% | 109% | ▲ | 103% | 105% | 0% | 84% | 106% |
| 20250411 | 347 | 356 | 340 | 356 | 61,800 | -3 | 99% | 103% | 42% | ▼ | 101% | 101% | 0% | 83% | 105% |
| 20250414 | 364 | 366 | 360 | 366 | 49,400 | 10 | 103% | 101% | 80% | ▲ | 100% | 101% | 0% | 86% | 108% |
| 20250415 | 366 | 368 | 363 | 366 | 37,900 | 0 | 100% | 100% | 77% | -- | 98% | 0% | 0% | 86% | 108% |
| 20250416 | 368 | 369 | 358 | 359 | 42,600 | -7 | 98% | 98% | 112% | ▼ | 102% | 0% | 0% | 84% | 106% |
| 20250417 | 358 | 365 | 358 | 365 | 30,900 | 6 | 102% | 102% | 73% | ▲ | 101% | 0% | 0% | 85% | 108% |
| 20250418 | 365 | 369 | 365 | 369 | 48,300 | 4 | 101% | 101% | 156% | ▲▲ | % | % | % | 86% | 109% |
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 | 1,500 | 973,100 | 200 | 104,500 | 1,300 | 868,600 |
| 2025-04-04 | 1,200 | 992,300 | 200 | 115,200 | 1,000 | 877,100 |
| 2025-03-28 | 11,700 | 985,700 | 300 | 169,200 | 11,400 | 816,500 |
| 2025-03-21 | 11,400 | 999,900 | 300 | 175,000 | 11,100 | 824,900 |
| 2025-03-14 | 11,200 | 1,008,100 | 300 | 182,400 | 10,900 | 825,700 |
| 2025-03-07 | 12,600 | 975,600 | 300 | 160,600 | 12,300 | 815,000 |
| 2025-02-28 | 14,500 | 949,700 | 300 | 142,200 | 14,200 | 807,500 |
| 2025-02-21 | 14,300 | 950,400 | 300 | 100,500 | 14,000 | 849,900 |
| 2025-02-14 | 15,500 | 941,800 | 300 | 99,400 | 15,200 | 842,400 |
| 2025-02-07 | 12,100 | 960,700 | 300 | 101,800 | 11,800 | 858,900 |
| 2025-01-31 | 11,400 | 935,600 | 300 | 97,000 | 11,100 | 838,600 |
| 2025-01-24 | 10,400 | 929,800 | 300 | 94,900 | 10,100 | 834,900 |
| 2025-01-17 | 10,800 | 937,700 | 300 | 95,200 | 10,500 | 842,500 |
| 2025-01-10 | 12,800 | 890,400 | 300 | 91,200 | 12,500 | 799,200 |
| 2024-12-27 | 14,200 | 880,700 | 300 | 92,600 | 13,900 | 788,100 |
| 2024-12-20 | 12,800 | 900,000 | 300 | 92,500 | 12,500 | 807,500 |
| 2024-12-13 | 12,600 | 885,300 | 300 | 91,300 | 12,300 | 794,000 |
| 2024-12-06 | 13,900 | 888,300 | 300 | 92,000 | 13,600 | 796,300 |
| 2024-11-29 | 13,800 | 895,600 | 300 | 93,300 | 13,500 | 802,300 |
| 2024-11-22 | 13,500 | 918,700 | 300 | 104,400 | 13,200 | 814,300 |
| 2024-11-15 | 15,100 | 925,200 | 300 | 106,300 | 14,800 | 818,900 |
| 2024-11-08 | 14,900 | 885,200 | 300 | 96,200 | 14,600 | 789,000 |
| 2024-11-01 | 14,700 | 922,200 | 300 | 102,400 | 14,400 | 819,800 |
| 2024-10-25 | 14,000 | 909,200 | 300 | 92,000 | 13,700 | 817,200 |
| 2024-10-18 | 18,600 | 901,300 | 300 | 100,000 | 18,300 | 801,300 |
| 2024-10-11 | 19,900 | 894,000 | 300 | 97,800 | 19,600 | 796,200 |
| 2024-10-04 | 2,100 | 823,000 | 300 | 90,200 | 1,800 | 732,800 |
| 2024-09-27 | 1,700 | 806,600 | 300 | 73,800 | 1,400 | 732,800 |
| 2024-09-20 | 1,600 | 820,400 | 300 | 83,300 | 1,300 | 737,100 |
| 2024-09-13 | 2,000 | 820,900 | 300 | 84,800 | 1,700 | 736,100 |
| 2024-09-06 | 1,500 | 808,400 | 300 | 82,000 | 1,200 | 726,400 |
| 2024-08-30 | 1,100 | 783,200 | 300 | 83,100 | 800 | 700,100 |
| 2024-08-23 | 4,400 | 780,300 | 300 | 79,200 | 4,100 | 701,100 |
| 2024-08-16 | 4,100 | 791,500 | 300 | 79,500 | 3,800 | 712,000 |
| 2024-08-09 | 6,100 | 794,600 | 300 | 85,900 | 5,800 | 708,700 |
| 2024-08-02 | 6,200 | 833,400 | 300 | 202,300 | 5,900 | 631,100 |
| 2024-07-26 | 6,600 | 822,800 | 300 | 195,000 | 6,300 | 627,800 |
| 2024-07-19 | 6,600 | 816,800 | 300 | 198,500 | 6,300 | 618,300 |
| 2024-07-12 | 6,600 | 820,500 | 300 | 200,900 | 6,300 | 619,600 |
| 2024-07-05 | 7,300 | 815,100 | 300 | 193,800 | 7,000 | 621,300 |
| 2024-06-28 | 11,100 | 806,500 | 300 | 183,600 | 10,800 | 622,900 |
| 2024-06-21 | 8,200 | 774,800 | 300 | 176,100 | 7,900 | 598,700 |
| 2024-06-14 | 7,700 | 777,000 | 300 | 175,700 | 7,400 | 601,300 |
| 2024-06-07 | 9,100 | 784,300 | 300 | 181,700 | 8,800 | 602,600 |
| 2024-05-31 | 10,300 | 789,700 | 300 | 182,000 | 10,000 | 607,700 |
| 2024-05-24 | 10,500 | 796,600 | 300 | 185,600 | 10,200 | 611,000 |
| 2024-05-17 | 13,500 | 830,100 | 300 | 216,000 | 13,200 | 614,100 |
| 2024-05-10 | 12,100 | 725,700 | 300 | 126,800 | 11,800 | 598,900 |
| 2024-05-02 | 7,200 | 716,700 | 300 | 131,700 | 6,900 | 585,000 |
| 2024-04-26 | 6,700 | 715,000 | 300 | 123,900 | 6,400 | 591,100 |
| 2024-04-19 | 7,000 | 701,600 | 300 | 120,300 | 6,700 | 581,300 |
| 2024-04-12 | 6,300 | 606,100 | 300 | 122,300 | 6,000 | 483,800 |
| 2024-04-05 | 4,700 | 438,100 | 300 | 122,900 | 4,400 | 315,200 |
| 2024-03-29 | 16,100 | 318,500 | 300 | 123,700 | 15,800 | 194,800 |
| 2024-03-22 | 6,000 | 358,300 | 300 | 247,500 | 5,700 | 110,800 |
| 2024-03-15 | 5,600 | 368,300 | 300 | 242,900 | 5,300 | 125,400 |
| 2024-03-08 | 17,600 | 352,300 | 300 | 242,900 | 17,300 | 109,400 |
| 2024-03-01 | 4,500 | 374,200 | 300 | 248,900 | 4,200 | 125,300 |
| 2024-02-22 | 5,100 | 371,400 | 300 | 249,300 | 4,800 | 122,100 |
| 2024-02-16 | 5,600 | 378,400 | 300 | 252,200 | 5,300 | 126,200 |
| 2024-02-09 | 6,000 | 379,500 | 300 | 247,900 | 5,700 | 131,600 |
| 2024-02-02 | 5,000 | 403,100 | 300 | 250,400 | 4,700 | 152,700 |
| 2024-01-26 | 4,800 | 409,400 | 300 | 250,100 | 4,500 | 159,300 |
| 2024-01-19 | 10,500 | 438,700 | 300 | 249,000 | 10,200 | 189,700 |
| 2024-01-12 | 6,800 | 462,800 | 300 | 251,300 | 6,500 | 211,500 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-25 | KMIC Japan Equity Long Short Master Fund | 130,500 | 0.40% | ▼ | 0 | 415 | 415 | 407 | 411 | 56,500 |
| 2024-05-23 | Barclays Capital Securities Ltd | 121,217 | 0.49% | ▼ | -23,100 | 466 | 469 | 461 | 464 | 74,300 |
| 2024-05-07 | Barclays Capital Securities Ltd | 144,317 | 0.58% | ▼ | -5,400 | 451 | 457 | 446 | 451 | 117,400 |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 45,000 | 0.18% | ▼ | -81,716 | 454 | 454 | 441 | 443 | 252,600 |
| 2024-04-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 126,716 | 0.51% | ▲ | 64,416 | 441 | 452 | 441 | 452 | 63,300 |
| 2024-04-18 | Barclays Capital Securities Ltd | 149,717 | 0.60% | ▲ | 25,200 | 431 | 442 | 430 | 440 | 59,900 |
| 2024-03-18 | Barclays Capital Securities Ltd | 124,517 | 0.50% | ▲ | 1,500 | 450 | 451 | 447 | 449 | 42,100 |
| 2024-03-11 | Barclays Capital Securities Ltd | 123,017 | 0.49% | ▼ | -18,800 | 453 | 453 | 440 | 445 | 126,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250213 | 16:00 | パンチ | 2025年３月期 第３四半期 決算短信［日本基準］（連結） |
| 20250117 | 16:00 | パンチ | 執行役員人事に関するお知らせ |
| 20241122 | 16:00 | パンチ | （開示事項の経過）連結子会社の清算結了に関するお知らせ |
| 20241119 | 16:00 | パンチ | 2025年３月期 第２四半期 決算説明会資料 |
| 20241112 | 16:00 | パンチ | 通期連結業績予想の修正に関するお知らせ |
| 20241112 | 16:00 | パンチ | 剰余金配当（中間配当）の決定及び期末配当予想の修正に関するお知らせ |
| 20241112 | 16:00 | パンチ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241023 | 16:00 | パンチ | 第三者割当による新株式の発行に係る払込完了に関するお知らせ |
| 20241007 | 16:00 | パンチ | 資本業務提携、第三者割当による新株式の発行及び主要株主の異動に関するお知らせ |
| 20240809 | 16:00 | パンチ | 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 |
| 20240808 | 16:00 | パンチ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 16:00 | パンチ | パーパス策定に関するお知らせ |
| 20240710 | 16:00 | パンチ | 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 |
| 20240521 | 16:00 | パンチ | 2024年３月期 決算説明会資料 |
| 20240514 | 16:00 | パンチ | 2024年３月期連結業績予想と実績値との差異に関するお知らせ |
| 20240514 | 16:00 | パンチ | 剰余金配当に関するお知らせ |
| 20240514 | 16:00 | パンチ | 中期経営計画の最終年度の目標値変更及び配当予想（増配）に関するお知らせ |
| 20240514 | 16:00 | パンチ | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240514 | 16:00 | パンチ | 取締役候補者の決定に関するお知らせ |
| 20240425 | 16:00 | パンチ | 執行役員人事に関するお知らせ |
| 20240209 | 16:00 | パンチ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240209 | 16:00 | パンチ | 特別損失の計上に関するお知らせ |
| 20240209 | 16:00 | パンチ | 執行役員人事に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UK8E | 350 | 2024-10-24 16:01 | パンチ工業株式会社 | 株式会社 ミスミグループ本社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6165 | 1 | パンチ工業株式会社 | 2025-04-19 14:24:38 |
| 6165 | 2 | 企業調査レポート(シェアードリサーチ)を掲載しました | 2025-03-27 22:30:58 |
| 6165 | 2 | パンチ工業株式会社が「健康経営優良法人2025（大規模法人部門）」に初認定 | 2025-03-14 13:29:42 |
| 6165 | 2 | 【日本の民間企業で初】月面探査車「YAOKI」が月面に到達、月面の撮影に成功 | 2025-03-10 17:29:59 |
| 6165 | 2 | 月面探査車YAOKI を載せた月着陸船が、月に着陸予定 | 2025-03-06 21:29:44 |
| 6165 | 2 | 日本の民間プロジェクトによる初の月面探査に挑む、月面探査車YAOKIの初打ち上げに成功 | 2025-02-28 15:29:51 |
| 6165 | 2 | 企業調査レポート(シェアードリサーチ)を掲載しました | 2025-02-14 14:30:07 |
| 6165 | 2 | 2025年3月期 第３四半期決算短信を掲載しました | 2025-02-14 03:30:07 |
| 6165 | 2 | パンチ工業の3D測定技術を活用した月面探査車YAOKIが月着陸船との最終統合に成功 | 2025-01-28 13:30:02 |
| 6165 | 2 | 2025年３月期 第２四半期 決算説明会資料を掲載しました | 2024-11-19 20:30:11 |