| 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 | 2,129 | 2,129 | 2,113 | 2,115 | 512,100 | -14 | 99% | 99% | 121% | ▼▼ | 100% | 101% | 102% | 99% | 102% |
| 20240925 | 2,110 | 2,124 | 2,102 | 2,118 | 521,000 | 3 | 100% | 100% | 102% | ▲ | 101% | 101% | 101% | 99% | 102% |
| 20240926 | 2,118 | 2,136 | 2,114 | 2,133 | 1,130,600 | 15 | 101% | 101% | 217% | ▲▲ | 102% | 101% | 103% | 100% | 103% |
| 20240927 | 2,090 | 2,147 | 2,085 | 2,137 | 662,400 | 4 | 100% | 102% | 59% | ▲▲▲ | 101% | 101% | 102% | 100% | 103% |
| 20240930 | 2,100 | 2,122 | 2,090 | 2,122 | 211,900 | -15 | 99% | 101% | 32% | ▼ | 101% | 101% | 102% | 99% | 102% |
| 20241001 | 2,117 | 2,130 | 2,107 | 2,130 | 117,000 | 8 | 100% | 101% | 55% | ▲ | 100% | 101% | 102% | 99% | 103% |
| 20241002 | 2,101 | 2,121 | 2,100 | 2,109 | 225,800 | -21 | 99% | 100% | 193% | ▼ | 99% | 100% | 101% | 98% | 102% |
| 20241003 | 2,134 | 2,140 | 2,117 | 2,119 | 137,400 | 10 | 100% | 99% | 61% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20241004 | 2,131 | 2,138 | 2,121 | 2,129 | 180,700 | 10 | 100% | 100% | 132% | ▲▲ | 99% | 100% | 99% | 99% | 103% |
| 20241007 | 2,137 | 2,137 | 2,119 | 2,123 | 160,000 | -6 | 100% | 99% | 89% | ▼ | 100% | 100% | 99% | 99% | 102% |
| 20241008 | 2,115 | 2,121 | 2,097 | 2,107 | 190,400 | -16 | 99% | 100% | 119% | ▼▼ | 101% | 100% | 99% | 98% | 102% |
| 20241009 | 2,123 | 2,139 | 2,118 | 2,138 | 162,500 | 31 | 101% | 101% | 85% | ▲ | 100% | 100% | 98% | 100% | 103% |
| 20241010 | 2,138 | 2,138 | 2,113 | 2,129 | 102,100 | -9 | 100% | 100% | 63% | ▼ | 99% | 101% | 99% | 99% | 103% |
| 20241011 | 2,130 | 2,130 | 2,112 | 2,114 | 118,700 | -15 | 99% | 99% | 116% | ▼▼ | 100% | 101% | 100% | 99% | 101% |
| 20241015 | 2,123 | 2,131 | 2,110 | 2,125 | 174,100 | 11 | 101% | 100% | 147% | ▲ | 100% | 101% | 101% | 99% | 102% |
| 20241016 | 2,125 | 2,146 | 2,117 | 2,133 | 197,400 | 8 | 100% | 100% | 113% | ▲▲ | 99% | 99% | 101% | 100% | 101% |
| 20241017 | 2,141 | 2,146 | 2,123 | 2,123 | 109,400 | -10 | 100% | 99% | 55% | ▼ | 100% | 98% | 101% | 99% | 101% |
| 20241018 | 2,140 | 2,147 | 2,135 | 2,142 | 124,500 | 19 | 101% | 100% | 114% | ▲ | 100% | 97% | 100% | 100% | 102% |
| 20241021 | 2,147 | 2,155 | 2,141 | 2,149 | 157,600 | 7 | 100% | 100% | 127% | ▲▲ | 99% | 98% | 100% | 100% | 102% |
| 20241022 | 2,142 | 2,143 | 2,106 | 2,113 | 162,200 | -36 | 98% | 99% | 103% | ▼ | 99% | 99% | 102% | 98% | 100% |
| 20241023 | 2,119 | 2,120 | 2,098 | 2,098 | 105,100 | -15 | 99% | 99% | 65% | ▼▼ | 100% | 100% | 103% | 98% | 100% |
| 20241024 | 2,097 | 2,098 | 2,081 | 2,088 | 120,400 | -10 | 100% | 100% | 115% | ▼▼▼ | 99% | 100% | 103% | 97% | 100% |
| 20241025 | 2,084 | 2,084 | 2,057 | 2,059 | 104,700 | -29 | 99% | 99% | 87% | ▼▼▼▼ | 101% | 101% | 104% | 96% | 100% |
| 20241028 | 2,074 | 2,093 | 2,063 | 2,090 | 103,500 | 31 | 102% | 101% | 99% | ▲ | 100% | 99% | 103% | 97% | 102% |
| 20241029 | 2,093 | 2,100 | 2,086 | 2,096 | 89,600 | 6 | 100% | 100% | 87% | ▲▲ | 99% | 99% | 102% | 98% | 102% |
| 20241030 | 2,100 | 2,100 | 2,079 | 2,079 | 600,000 | -17 | 99% | 99% | 670% | ▼ | 100% | 101% | 103% | 97% | 101% |
| 20241031 | 2,078 | 2,101 | 2,071 | 2,086 | 218,700 | 7 | 100% | 100% | 36% | ▲ | 100% | 101% | 103% | 97% | 101% |
| 20241101 | 2,080 | 2,087 | 2,069 | 2,078 | 136,500 | -8 | 100% | 100% | 62% | ▼ | 100% | 102% | 103% | 97% | 101% |
| 20241105 | 2,075 | 2,078 | 2,054 | 2,071 | 162,500 | -7 | 100% | 100% | 119% | ▼▼ | 100% | 103% | 103% | 96% | 101% |
| 20241106 | 2,073 | 2,089 | 2,071 | 2,071 | 116,900 | 0 | 100% | 100% | 72% | -- | 100% | 103% | 102% | 96% | 101% |
| 20241107 | 2,086 | 2,105 | 2,086 | 2,094 | 174,900 | 23 | 101% | 100% | 150% | ▲ | 100% | 102% | 101% | 97% | 102% |
| 20241108 | 2,100 | 2,115 | 2,080 | 2,094 | 172,300 | 0 | 100% | 100% | 99% | -- | 101% | 102% | 102% | 97% | 102% |
| 20241111 | 2,088 | 2,155 | 2,088 | 2,110 | 254,900 | 16 | 101% | 101% | 148% | ▲ | 100% | 101% | 100% | 98% | 102% |
| 20241112 | 2,130 | 2,144 | 2,125 | 2,131 | 147,500 | 21 | 101% | 100% | 58% | ▲▲ | 101% | 101% | 100% | 99% | 103% |
| 20241113 | 2,130 | 2,173 | 2,125 | 2,152 | 272,400 | 21 | 101% | 101% | 185% | ▲▲▲ | 99% | 99% | 99% | 100% | 105% |
| 20241114 | 2,152 | 2,160 | 2,128 | 2,128 | 167,000 | -24 | 99% | 99% | 61% | ▼ | 100% | 99% | 100% | 99% | 103% |
| 20241115 | 2,125 | 2,148 | 2,112 | 2,132 | 153,800 | 4 | 100% | 100% | 92% | ▲ | 101% | 100% | 100% | 99% | 104% |
| 20241118 | 2,132 | 2,151 | 2,127 | 2,144 | 109,100 | 12 | 101% | 101% | 71% | ▲▲ | 99% | 99% | 99% | 100% | 104% |
| 20241119 | 2,147 | 2,155 | 2,120 | 2,121 | 120,800 | -23 | 99% | 99% | 111% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20241120 | 2,121 | 2,134 | 2,106 | 2,113 | 77,700 | -8 | 100% | 100% | 64% | ▼▼ | 100% | 101% | 102% | 98% | 103% |
| 20241121 | 2,109 | 2,122 | 2,109 | 2,113 | 67,500 | 0 | 100% | 100% | 87% | -- | 101% | 101% | 115% | 98% | 103% |
| 20241122 | 2,104 | 2,129 | 2,104 | 2,124 | 102,800 | 11 | 101% | 101% | 152% | ▲ | 100% | 100% | 113% | 99% | 103% |
| 20241125 | 2,128 | 2,134 | 2,117 | 2,125 | 188,100 | 1 | 100% | 100% | 183% | ▲▲ | 100% | 100% | 113% | 99% | 103% |
| 20241126 | 2,125 | 2,134 | 2,121 | 2,131 | 97,100 | 6 | 100% | 100% | 52% | ▲▲▲ | 99% | 100% | 113% | 99% | 103% |
| 20241127 | 2,134 | 2,134 | 2,094 | 2,105 | 122,600 | -26 | 99% | 99% | 126% | ▼ | 101% | 101% | 114% | 98% | 102% |
| 20241128 | 2,110 | 2,131 | 2,103 | 2,131 | 143,500 | 26 | 101% | 101% | 117% | ▲ | 99% | 100% | 113% | 99% | 103% |
| 20241129 | 2,130 | 2,130 | 2,112 | 2,116 | 69,100 | -15 | 99% | 99% | 48% | ▼ | 100% | 101% | 115% | 98% | 102% |
| 20241202 | 2,101 | 2,103 | 2,082 | 2,095 | 152,500 | -21 | 99% | 100% | 221% | ▼▼ | 101% | 101% | 115% | 97% | 101% |
| 20241203 | 2,099 | 2,140 | 2,096 | 2,128 | 233,800 | 33 | 102% | 101% | 153% | ▲ | 100% | 100% | 114% | 99% | 103% |
| 20241204 | 2,117 | 2,130 | 2,114 | 2,122 | 91,200 | -6 | 100% | 100% | 39% | ▼ | 100% | 99% | 113% | 99% | 101% |
| 20241205 | 2,125 | 2,130 | 2,118 | 2,122 | 105,300 | 0 | 100% | 100% | 115% | -- | 100% | 99% | 109% | 99% | 101% |
| 20241206 | 2,127 | 2,128 | 2,111 | 2,118 | 84,100 | -4 | 100% | 100% | 80% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241209 | 2,119 | 2,125 | 2,115 | 2,124 | 128,100 | 6 | 100% | 100% | 152% | ▲ | 99% | 100% | 0% | 99% | 101% |
| 20241210 | 2,123 | 2,124 | 2,101 | 2,101 | 104,900 | -23 | 99% | 99% | 82% | ▼ | 99% | 101% | 0% | 98% | 100% |
| 20241211 | 2,119 | 2,119 | 2,100 | 2,105 | 112,900 | 4 | 100% | 99% | 108% | ▲ | 100% | 102% | 0% | 98% | 100% |
| 20241212 | 2,111 | 2,120 | 2,103 | 2,111 | 178,100 | 6 | 100% | 100% | 158% | ▲▲ | 101% | 115% | 0% | 98% | 101% |
| 20241213 | 2,100 | 2,118 | 2,100 | 2,115 | 142,100 | 4 | 100% | 101% | 80% | ▲▲▲ | 100% | 114% | 0% | 99% | 101% |
| 20241216 | 2,118 | 2,133 | 2,113 | 2,121 | 138,800 | 6 | 100% | 100% | 98% | ▲▲▲▲ | 101% | 109% | 0% | 100% | 101% |
| 20241217 | 2,121 | 2,148 | 2,121 | 2,143 | 135,300 | 22 | 101% | 101% | 97% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20241218 | 2,150 | 2,160 | 2,141 | 2,142 | 118,000 | -1 | 100% | 100% | 87% | ▼ | 104% | 0% | 0% | 100% | 102% |
| 20241219 | 2,321 | 2,527 | 2,311 | 2,410 | 3,063,500 | 268 | 113% | 104% | 2596% | ▲ | 96% | 0% | 0% | 100% | 115% |
| 20241220 | 2,405 | 2,419 | 2,315 | 2,320 | 1,134,300 | -90 | 96% | 96% | 37% | ▼ | % | % | % | 96% | 111% |
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 | 11,800 | 107,900 | 1,400 | 80,800 | 10,400 | 27,100 |
| 2024-12-06 | 8,300 | 105,700 | 1,400 | 79,400 | 6,900 | 26,300 |
| 2024-11-29 | 13,000 | 110,200 | 1,700 | 85,700 | 11,300 | 24,500 |
| 2024-11-22 | 17,700 | 112,800 | 1,700 | 89,000 | 16,000 | 23,800 |
| 2024-11-15 | 19,700 | 108,800 | 1,700 | 78,900 | 18,000 | 29,900 |
| 2024-11-08 | 13,200 | 132,700 | 1,600 | 74,700 | 11,600 | 58,000 |
| 2024-11-01 | 9,300 | 108,300 | 1,500 | 79,900 | 7,800 | 28,400 |
| 2024-10-25 | 13,300 | 115,300 | 1,400 | 88,900 | 11,900 | 26,400 |
| 2024-10-18 | 14,100 | 96,300 | 2,100 | 72,700 | 12,000 | 23,600 |
| 2024-10-11 | 11,500 | 97,100 | 2,300 | 71,200 | 9,200 | 25,900 |
| 2024-10-04 | 14,800 | 88,800 | 3,700 | 54,600 | 11,100 | 34,200 |
| 2024-09-27 | 49,000 | 89,600 | 29,700 | 54,300 | 19,300 | 35,300 |
| 2024-09-20 | 932,500 | 110,100 | 922,400 | 59,000 | 10,100 | 51,100 |
| 2024-09-13 | 445,500 | 113,700 | 440,700 | 58,400 | 4,800 | 55,300 |
| 2024-09-06 | 179,900 | 111,300 | 154,200 | 58,400 | 25,700 | 52,900 |
| 2024-08-30 | 57,600 | 115,800 | 51,100 | 61,900 | 6,500 | 53,900 |
| 2024-08-23 | 22,000 | 115,400 | 15,200 | 60,400 | 6,800 | 55,000 |
| 2024-08-16 | 13,800 | 117,100 | 9,600 | 62,200 | 4,200 | 54,900 |
| 2024-08-09 | 9,400 | 123,300 | 6,200 | 58,200 | 3,200 | 65,100 |
| 2024-08-02 | 18,500 | 122,100 | 6,200 | 65,000 | 12,300 | 57,100 |
| 2024-07-26 | 12,900 | 140,500 | 4,800 | 81,000 | 8,100 | 59,500 |
| 2024-07-19 | 11,300 | 153,800 | 4,700 | 87,900 | 6,600 | 65,900 |
| 2024-07-12 | 10,400 | 162,300 | 4,500 | 89,800 | 5,900 | 72,500 |
| 2024-07-05 | 8,400 | 165,200 | 2,100 | 90,500 | 6,300 | 74,700 |
| 2024-06-28 | 10,600 | 189,400 | 2,100 | 95,300 | 8,500 | 94,100 |
| 2024-06-21 | 9,000 | 192,600 | 1,100 | 92,100 | 7,900 | 100,500 |
| 2024-06-14 | 7,400 | 200,500 | 1,100 | 93,800 | 6,300 | 106,700 |
| 2024-06-07 | 10,100 | 201,900 | 1,100 | 95,700 | 9,000 | 106,200 |
| 2024-05-31 | 8,800 | 208,900 | 2,200 | 96,500 | 6,600 | 112,400 |
| 2024-05-24 | 10,900 | 211,800 | 1,100 | 95,800 | 9,800 | 116,000 |
| 2024-05-17 | 8,900 | 208,400 | 1,100 | 90,400 | 7,800 | 118,000 |
| 2024-05-10 | 13,500 | 250,700 | 1,700 | 101,800 | 11,800 | 148,900 |
| 2024-05-02 | 6,700 | 245,700 | 1,100 | 106,500 | 5,600 | 139,200 |
| 2024-04-26 | 7,500 | 250,400 | 1,300 | 108,900 | 6,200 | 141,500 |
| 2024-04-19 | 8,100 | 265,000 | 1,200 | 112,500 | 6,900 | 152,500 |
| 2024-04-12 | 9,100 | 260,800 | 1,100 | 113,700 | 8,000 | 147,100 |
| 2024-04-05 | 5,400 | 254,900 | 1,100 | 109,200 | 4,300 | 145,700 |
| 2024-03-29 | 13,500 | 259,800 | 4,400 | 116,700 | 9,100 | 143,100 |
| 2024-03-22 | 431,700 | 210,900 | 425,300 | 91,300 | 6,400 | 119,600 |
| 2024-03-15 | 168,100 | 215,800 | 163,100 | 94,700 | 5,000 | 121,100 |
| 2024-03-08 | 96,300 | 221,400 | 89,900 | 94,200 | 6,400 | 127,200 |
| 2024-03-01 | 34,400 | 205,700 | 23,700 | 87,100 | 10,700 | 118,600 |
| 2024-02-22 | 12,800 | 195,200 | 3,200 | 83,400 | 9,600 | 111,800 |
| 2024-02-16 | 14,400 | 214,200 | 2,400 | 87,300 | 12,000 | 126,900 |
| 2024-02-09 | 42,400 | 190,800 | 2,200 | 70,800 | 40,200 | 120,000 |
| 2024-02-02 | 11,200 | 201,600 | 1,200 | 71,600 | 10,000 | 130,000 |
| 2024-01-26 | 12,100 | 195,800 | 1,300 | 69,900 | 10,800 | 125,900 |
| 2024-01-19 | 15,100 | 181,000 | 1,300 | 69,400 | 13,800 | 111,600 |
| 2024-01-12 | 14,100 | 197,000 | 1,300 | 81,700 | 12,800 | 115,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241218 | 15:30 | 平和 | 株式会社アコーディア・ゴルフの親会社であるPJC Investments株式会社の株式の取得（子会社化及び孫会社化）及び資金の借入に関するお知らせ |
| 20241218 | 15:30 | 平和 | 株式会社アコーディア・ゴルフの親会社であるPJC Investments株式会社の株式取得に関する補足資料 |
| 20240808 | 15:00 | 平和 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240523 | 15:00 | 平和 | 取締役候補者の選任に関するお知らせ |
| 20240523 | 15:00 | 平和 | 親会社等の決算に関するお知らせ |
| 20240523 | 15:00 | 平和 | 支配株主等に関する事項について |
| 20240322 | 15:00 | 平和 | 新任社外取締役候補者の選任に関するお知らせ |
| 20240227 | 15:00 | 平和 | サステナビリティ委員会の設置に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6412 | 1 | 株式会社平和 | 2024-12-22 09:28:57 |
| 6412 | 2 | ご注意 | 株式会社平和 | 2024-06-21 17:33:58 |
| 6412 | 2 | IRサイトマップ | 株式会社平和 | 2024-06-19 05:48:55 |
| 6412 | 2 | 2024年3月期 決算短信(147KB) | 2024-06-18 22:00:30 |
| 6412 | 2 | 2024年3月期決算説明資料2024.5.10 | 2024-06-18 22:00:28 |
| 6412 | 2 | ディスクレーマー | 株式会社平和 | 2024-06-14 13:06:53 |
| 6412 | 2 | IRメールマガジン | 株式会社平和 | 2024-06-14 13:06:52 |
| 6412 | 2 | IRサイトの使い方 | 株式会社平和 | 2024-06-14 13:06:50 |
| 6412 | 2 | IRカレンダー | 株式会社平和 | 2024-06-14 13:06:49 |
| 6412 | 2 | 配当について | 株式会社平和 | 2024-06-14 13:06:48 |