| 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 | 1,700 | 1,700 | 1,700 | 1,700 | 400 | 0 | 100% | 100% | 200% | -- | 101% | 102% | 104% | 97% | 105% |
| 20250121 | 1,700 | 1,725 | 1,700 | 1,725 | 200 | 25 | 101% | 101% | 50% | ▲ | 100% | 100% | 103% | 98% | 107% |
| 20250123 | 1,725 | 1,725 | 1,725 | 1,725 | 100 | 0 | 100% | 100% | 50% | -- | 98% | 100% | 102% | 98% | 107% |
| 20250127 | 1,745 | 1,745 | 1,707 | 1,707 | 500 | -18 | 99% | 98% | 500% | ▼ | 100% | 101% | 105% | 97% | 106% |
| 20250128 | 1,717 | 1,718 | 1,717 | 1,717 | 800 | 10 | 101% | 100% | 160% | ▲ | 100% | 100% | 104% | 98% | 106% |
| 20250129 | 1,727 | 1,727 | 1,727 | 1,727 | 300 | 10 | 101% | 100% | 38% | ▲▲ | 100% | 100% | 106% | 98% | 107% |
| 20250130 | 1,700 | 1,700 | 1,698 | 1,698 | 200 | -29 | 98% | 100% | 67% | ▼ | 102% | 100% | 106% | 97% | 105% |
| 20250131 | 1,700 | 1,739 | 1,700 | 1,739 | 200 | 41 | 102% | 102% | 100% | ▲ | 100% | 100% | 104% | 99% | 108% |
| 20250203 | 1,734 | 1,734 | 1,734 | 1,734 | 200 | -5 | 100% | 100% | 100% | ▼ | 100% | 104% | 106% | 99% | 107% |
| 20250204 | 1,701 | 1,701 | 1,701 | 1,701 | 100 | -33 | 98% | 100% | 50% | ▼▼ | 100% | 104% | 106% | 97% | 104% |
| 20250206 | 1,702 | 1,702 | 1,702 | 1,702 | 100 | 1 | 100% | 100% | 100% | ▲ | 100% | 104% | 105% | 97% | 104% |
| 20250207 | 1,702 | 1,702 | 1,696 | 1,696 | 600 | -6 | 100% | 100% | 600% | ▼ | 100% | 101% | 104% | 96% | 100% |
| 20250210 | 1,725 | 1,770 | 1,725 | 1,730 | 2,600 | 34 | 102% | 100% | 433% | ▲ | 101% | 100% | 102% | 99% | 102% |
| 20250212 | 1,760 | 1,770 | 1,740 | 1,770 | 1,300 | 40 | 102% | 101% | 50% | ▲▲ | 103% | 102% | 104% | 100% | 104% |
| 20250213 | 1,730 | 1,776 | 1,730 | 1,776 | 300 | 6 | 100% | 103% | 23% | ▲▲▲ | 100% | 101% | 103% | 100% | 105% |
| 20250217 | 1,740 | 1,740 | 1,740 | 1,740 | 200 | -36 | 98% | 100% | 67% | ▼ | 100% | 103% | 103% | 98% | 103% |
| 20250218 | 1,748 | 1,748 | 1,748 | 1,748 | 200 | 8 | 100% | 100% | 100% | ▲ | 102% | 104% | 103% | 98% | 103% |
| 20250219 | 1,735 | 1,830 | 1,735 | 1,763 | 2,200 | 15 | 101% | 102% | 1100% | ▲▲ | 98% | 101% | 101% | 99% | 104% |
| 20250220 | 1,770 | 1,770 | 1,730 | 1,735 | 1,400 | -28 | 98% | 98% | 64% | ▼ | 98% | 100% | 100% | 98% | 102% |
| 20250225 | 1,792 | 1,792 | 1,756 | 1,764 | 400 | 29 | 102% | 98% | 29% | ▲ | 100% | 99% | 100% | 99% | 104% |
| 20250227 | 1,799 | 1,800 | 1,799 | 1,800 | 200 | 36 | 102% | 100% | 50% | ▲▲ | 97% | 99% | 99% | 100% | 106% |
| 20250228 | 1,810 | 1,810 | 1,757 | 1,757 | 1,200 | -43 | 98% | 97% | 600% | ▼ | 101% | 102% | 102% | 98% | 104% |
| 20250303 | 1,766 | 1,789 | 1,766 | 1,789 | 300 | 32 | 102% | 101% | 25% | ▲ | 100% | 100% | 101% | 99% | 105% |
| 20250304 | 1,787 | 1,789 | 1,787 | 1,787 | 500 | -2 | 100% | 100% | 167% | ▼ | 101% | 100% | 102% | 99% | 105% |
| 20250305 | 1,770 | 1,789 | 1,770 | 1,789 | 200 | 2 | 100% | 101% | 40% | ▲ | 100% | 98% | 101% | 99% | 105% |
| 20250306 | 1,784 | 1,784 | 1,784 | 1,784 | 300 | -5 | 100% | 100% | 150% | ▼ | 100% | 99% | 101% | 99% | 105% |
| 20250307 | 1,790 | 1,795 | 1,790 | 1,795 | 800 | 11 | 101% | 100% | 267% | ▲ | 100% | 100% | 101% | 100% | 106% |
| 20250310 | 1,771 | 1,771 | 1,771 | 1,771 | 100 | -24 | 99% | 100% | 13% | ▼ | 99% | 100% | 99% | 98% | 104% |
| 20250311 | 1,767 | 1,767 | 1,756 | 1,756 | 500 | -15 | 99% | 99% | 500% | ▼▼ | 100% | 101% | 100% | 98% | 104% |
| 20250313 | 1,756 | 1,783 | 1,755 | 1,755 | 400 | -1 | 100% | 100% | 80% | ▼▼▼ | 102% | 102% | 100% | 98% | 103% |
| 20250314 | 1,750 | 1,779 | 1,750 | 1,779 | 700 | 24 | 101% | 102% | 175% | ▲ | 100% | 101% | 98% | 99% | 105% |
| 20250317 | 1,774 | 1,776 | 1,774 | 1,775 | 400 | -4 | 100% | 100% | 57% | ▼ | 100% | 103% | 98% | 99% | 103% |
| 20250318 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | -25 | 99% | 100% | 25% | ▼▼ | 101% | 103% | 95% | 97% | 101% |
| 20250321 | 1,755 | 1,774 | 1,755 | 1,774 | 200 | 24 | 101% | 101% | 200% | ▲ | 101% | 101% | 94% | 99% | 102% |
| 20250324 | 1,775 | 1,789 | 1,775 | 1,789 | 300 | 15 | 101% | 101% | 150% | ▲▲ | 100% | 97% | 93% | 99% | 103% |
| 20250325 | 1,796 | 1,799 | 1,776 | 1,797 | 700 | 8 | 100% | 100% | 233% | ▲▲▲ | 101% | 98% | 94% | 100% | 104% |
| 20250326 | 1,783 | 1,799 | 1,774 | 1,799 | 1,900 | 2 | 100% | 101% | 271% | ▲▲▲▲ | 100% | 98% | 90% | 100% | 104% |
| 20250327 | 1,799 | 1,799 | 1,781 | 1,797 | 600 | -2 | 100% | 100% | 32% | ▼ | 99% | 100% | 93% | 100% | 104% |
| 20250328 | 1,748 | 1,748 | 1,739 | 1,739 | 2,100 | -58 | 97% | 99% | 350% | ▼▼ | 100% | 99% | 93% | 97% | 100% |
| 20250331 | 1,739 | 1,739 | 1,739 | 1,739 | 100 | 0 | 100% | 100% | 5% | -- | 99% | 94% | 91% | 97% | 100% |
| 20250401 | 1,779 | 1,779 | 1,755 | 1,755 | 300 | 16 | 101% | 99% | 300% | ▲ | 102% | 96% | 94% | 98% | 101% |
| 20250402 | 1,715 | 1,744 | 1,714 | 1,744 | 400 | -11 | 99% | 102% | 133% | ▼ | 98% | 95% | 92% | 97% | 100% |
| 20250403 | 1,751 | 1,751 | 1,715 | 1,718 | 1,500 | -26 | 99% | 98% | 375% | ▼▼ | 97% | 98% | 0% | 95% | 100% |
| 20250404 | 1,710 | 1,710 | 1,666 | 1,666 | 700 | -52 | 97% | 97% | 47% | ▼▼▼ | 101% | 99% | 0% | 93% | 100% |
| 20250408 | 1,638 | 1,648 | 1,638 | 1,648 | 900 | -18 | 99% | 101% | 129% | ▼▼▼▼ | 100% | 104% | 0% | 92% | 100% |
| 20250409 | 1,568 | 1,568 | 1,563 | 1,563 | 300 | -85 | 95% | 100% | 33% | ▼▼▼▼▼ | 102% | 99% | 0% | 87% | 100% |
| 20250410 | 1,640 | 1,670 | 1,640 | 1,670 | 300 | 107 | 107% | 102% | 100% | ▲ | 100% | 99% | 0% | 93% | 107% |
| 20250411 | 1,621 | 1,621 | 1,621 | 1,621 | 200 | -49 | 97% | 100% | 67% | ▼ | 100% | 99% | 0% | 90% | 104% |
| 20250414 | 1,624 | 1,628 | 1,624 | 1,625 | 1,200 | 4 | 100% | 100% | 600% | ▲ | 100% | 99% | 0% | 90% | 104% |
| 20250415 | 1,625 | 1,625 | 1,624 | 1,624 | 200 | -1 | 100% | 100% | 17% | ▼ | 99% | 0% | 0% | 90% | 104% |
| 20250416 | 1,620 | 1,620 | 1,608 | 1,608 | 300 | -16 | 99% | 99% | 150% | ▼▼ | 100% | 0% | 0% | 89% | 103% |
| 20250417 | 1,610 | 1,612 | 1,602 | 1,602 | 700 | -6 | 100% | 100% | 233% | ▼▼▼ | 101% | 0% | 0% | 89% | 102% |
| 20250418 | 1,601 | 1,612 | 1,590 | 1,612 | 1,100 | 10 | 101% | 101% | 157% | ▲ | % | % | % | 90% | 103% |
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 | 23,700 | 0 | 22,500 | 0 | 1,200 |
| 2025-04-04 | 0 | 23,900 | 0 | 22,300 | 0 | 1,600 |
| 2025-03-28 | 0 | 23,600 | 0 | 22,400 | 0 | 1,200 |
| 2025-03-21 | 0 | 24,000 | 0 | 22,600 | 0 | 1,400 |
| 2025-03-14 | 0 | 24,100 | 0 | 22,600 | 0 | 1,500 |
| 2025-03-07 | 0 | 24,300 | 0 | 22,600 | 0 | 1,700 |
| 2025-02-28 | 0 | 23,700 | 0 | 22,200 | 0 | 1,500 |
| 2025-02-21 | 0 | 23,600 | 0 | 22,100 | 0 | 1,500 |
| 2025-02-14 | 0 | 24,000 | 0 | 22,500 | 0 | 1,500 |
| 2025-02-07 | 0 | 24,200 | 0 | 22,500 | 0 | 1,700 |
| 2025-01-31 | 0 | 23,700 | 0 | 22,200 | 0 | 1,500 |
| 2025-01-24 | 0 | 23,900 | 0 | 22,300 | 0 | 1,600 |
| 2025-01-17 | 0 | 23,800 | 0 | 22,200 | 0 | 1,600 |
| 2025-01-10 | 0 | 24,000 | 0 | 22,200 | 0 | 1,800 |
| 2024-12-27 | 0 | 24,500 | 0 | 22,700 | 0 | 1,800 |
| 2024-12-20 | 0 | 24,500 | 0 | 22,700 | 0 | 1,800 |
| 2024-12-13 | 0 | 24,600 | 0 | 22,800 | 0 | 1,800 |
| 2024-12-06 | 0 | 24,300 | 0 | 22,500 | 0 | 1,800 |
| 2024-11-29 | 0 | 24,700 | 0 | 22,900 | 0 | 1,800 |
| 2024-11-22 | 0 | 24,800 | 0 | 23,000 | 0 | 1,800 |
| 2024-11-15 | 0 | 25,100 | 0 | 23,100 | 0 | 2,000 |
| 2024-11-08 | 0 | 24,100 | 0 | 22,600 | 0 | 1,500 |
| 2024-11-01 | 0 | 24,400 | 0 | 22,900 | 0 | 1,500 |
| 2024-10-25 | 0 | 24,400 | 0 | 22,800 | 0 | 1,600 |
| 2024-10-18 | 0 | 24,700 | 0 | 22,900 | 0 | 1,800 |
| 2024-10-11 | 0 | 25,400 | 0 | 22,900 | 0 | 2,500 |
| 2024-10-04 | 0 | 25,400 | 0 | 22,800 | 0 | 2,600 |
| 2024-09-27 | 0 | 25,500 | 0 | 22,900 | 0 | 2,600 |
| 2024-09-20 | 0 | 25,300 | 0 | 22,800 | 0 | 2,500 |
| 2024-09-13 | 0 | 25,700 | 0 | 23,000 | 0 | 2,700 |
| 2024-09-06 | 0 | 26,700 | 0 | 23,000 | 0 | 3,700 |
| 2024-08-30 | 0 | 26,400 | 0 | 22,600 | 0 | 3,800 |
| 2024-08-23 | 0 | 26,500 | 0 | 22,300 | 0 | 4,200 |
| 2024-08-16 | 0 | 26,400 | 0 | 22,200 | 0 | 4,200 |
| 2024-08-09 | 0 | 27,100 | 0 | 22,500 | 0 | 4,600 |
| 2024-08-02 | 0 | 27,400 | 0 | 22,900 | 0 | 4,500 |
| 2024-07-26 | 0 | 27,000 | 0 | 22,900 | 0 | 4,100 |
| 2024-07-19 | 0 | 26,100 | 0 | 23,100 | 0 | 3,000 |
| 2024-07-12 | 0 | 26,800 | 0 | 23,200 | 0 | 3,600 |
| 2024-07-05 | 0 | 27,200 | 0 | 23,400 | 0 | 3,800 |
| 2024-06-28 | 0 | 28,200 | 0 | 23,500 | 0 | 4,700 |
| 2024-06-21 | 0 | 28,800 | 0 | 24,100 | 0 | 4,700 |
| 2024-06-14 | 0 | 28,700 | 0 | 23,900 | 0 | 4,800 |
| 2024-06-07 | 0 | 29,100 | 0 | 23,900 | 0 | 5,200 |
| 2024-05-31 | 0 | 29,300 | 0 | 23,900 | 0 | 5,400 |
| 2024-05-24 | 0 | 29,600 | 0 | 24,000 | 0 | 5,600 |
| 2024-05-17 | 0 | 30,100 | 0 | 23,900 | 0 | 6,200 |
| 2024-05-10 | 0 | 30,900 | 0 | 24,000 | 0 | 6,900 |
| 2024-05-02 | 0 | 31,600 | 0 | 24,400 | 0 | 7,200 |
| 2024-04-26 | 0 | 31,900 | 0 | 24,400 | 0 | 7,500 |
| 2024-04-19 | 0 | 31,300 | 0 | 24,400 | 0 | 6,900 |
| 2024-04-12 | 0 | 31,600 | 0 | 24,700 | 0 | 6,900 |
| 2024-04-05 | 0 | 30,500 | 0 | 24,500 | 0 | 6,000 |
| 2024-03-29 | 0 | 30,600 | 0 | 24,200 | 0 | 6,400 |
| 2024-03-22 | 0 | 29,400 | 0 | 23,400 | 0 | 6,000 |
| 2024-03-15 | 0 | 28,600 | 0 | 23,200 | 0 | 5,400 |
| 2024-03-08 | 0 | 27,600 | 0 | 23,000 | 0 | 4,600 |
| 2024-03-01 | 0 | 28,500 | 0 | 22,800 | 0 | 5,700 |
| 2024-02-22 | 0 | 29,300 | 0 | 22,700 | 0 | 6,600 |
| 2024-02-16 | 0 | 30,500 | 0 | 23,400 | 0 | 7,100 |
| 2024-02-09 | 0 | 32,500 | 0 | 24,000 | 0 | 8,500 |
| 2024-02-02 | 0 | 32,700 | 0 | 24,100 | 0 | 8,600 |
| 2024-01-26 | 0 | 33,000 | 0 | 24,200 | 0 | 8,800 |
| 2024-01-19 | 0 | 32,400 | 0 | 24,900 | 0 | 7,500 |
| 2024-01-12 | 0 | 31,900 | 0 | 24,900 | 0 | 7,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250307 | 15:30 | パルステック | 組織変更及び役員等の異動に関するお知らせ |
| 20250307 | 15:30 | パルステック | 連結子会社の代表取締役の異動に関するお知らせ |
| 20240807 | 15:00 | パルステック | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240522 | 15:00 | パルステック | 剰余金の配当に関するお知らせ |
| 20240308 | 16:00 | パルステック | 組織変更及び役員等の異動に関するお知らせ |
| 20240118 | 15:00 | パルステック | 代表取締役の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6894 | 1 | パルステック工業株式会社 エレクトロニクス技術、精密機械技術、光学技術等の最先端技術を駆使し、研究開発型企業として時代のニーズに応えます。 | 2025-04-19 15:24:40 |
| 6894 | 2 | IRについてのお問い合わせ | IR情報 | パルステック工業株式会社 | 2024-06-14 13:45:51 |
| 6894 | 2 | 株式情報 | IR情報 | パルステック工業株式会社 | 2024-06-14 13:45:50 |
| 6894 | 2 | IRスケジュール | IR情報 | パルステック工業株式会社 | 2024-06-14 13:45:49 |
| 6894 | 2 | ニュース | IR情報 | パルステック工業株式会社 | 2024-06-14 13:45:48 |
| 6894 | 2 | 電子公告 | IR情報 | パルステック工業株式会社 | 2024-06-14 13:45:46 |
| 6894 | 2 | Financial Data Book | IRライブラリ | IR情報 | パルステック工業株式会社 | 2024-06-14 13:45:45 |
| 6894 | 2 | 株主総会関係 | IRライブラリ | IR情報 | パルステック工業株式会社 | 2024-06-14 13:45:44 |
| 6894 | 2 | プレスリリース | IRライブラリ | IR情報 | パルステック工業株式会社 | 2024-06-14 13:45:42 |
| 6894 | 2 | 決算短信 | IRライブラリ | IR情報 | パルステック工業株式会社 | 2024-06-14 13:45:41 |