| 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 | 1,725 | 1,725 | 1,725 | 1,725 | 100 | 3 | 100% | 100% | 7% | ▲▲▲ | 100% | 99% | 99% | 98% | 103% |
| 20240925 | 1,718 | 1,718 | 1,718 | 1,718 | 300 | -7 | 100% | 100% | 300% | ▼ | 100% | 100% | 100% | 98% | 103% |
| 20240926 | 1,708 | 1,708 | 1,702 | 1,702 | 500 | -16 | 99% | 100% | 167% | ▼▼ | 99% | 98% | 98% | 97% | 102% |
| 20240927 | 1,729 | 1,729 | 1,720 | 1,720 | 200 | 18 | 101% | 99% | 40% | ▲ | 100% | 102% | 100% | 98% | 103% |
| 20240930 | 1,702 | 1,707 | 1,694 | 1,694 | 900 | -26 | 98% | 100% | 450% | ▼ | 100% | 102% | 100% | 97% | 101% |
| 20241001 | 1,702 | 1,702 | 1,701 | 1,701 | 300 | 7 | 100% | 100% | 33% | ▲ | 100% | 99% | 100% | 97% | 102% |
| 20241002 | 1,701 | 1,701 | 1,701 | 1,701 | 100 | 0 | 100% | 100% | 33% | -- | 99% | 99% | 100% | 98% | 102% |
| 20241003 | 1,701 | 1,701 | 1,692 | 1,692 | 200 | -9 | 99% | 99% | 200% | ▼ | 102% | 99% | 99% | 97% | 101% |
| 20241004 | 1,700 | 1,728 | 1,700 | 1,728 | 400 | 36 | 102% | 102% | 200% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20241008 | 1,688 | 1,699 | 1,688 | 1,692 | 1,400 | -36 | 98% | 100% | 350% | ▼ | 99% | 100% | 100% | 97% | 101% |
| 20241010 | 1,692 | 1,692 | 1,679 | 1,679 | 1,300 | -13 | 99% | 99% | 93% | ▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20241011 | 1,677 | 1,677 | 1,677 | 1,677 | 200 | -2 | 100% | 100% | 15% | ▼▼▼ | 99% | 101% | 100% | 96% | 100% |
| 20241015 | 1,681 | 1,681 | 1,668 | 1,668 | 1,000 | -9 | 99% | 99% | 500% | ▼▼▼▼ | 101% | 102% | 103% | 97% | 100% |
| 20241016 | 1,668 | 1,685 | 1,668 | 1,685 | 300 | 17 | 101% | 101% | 30% | ▲ | 100% | 101% | 102% | 98% | 101% |
| 20241017 | 1,685 | 1,685 | 1,685 | 1,685 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 102% | 98% | 101% |
| 20241018 | 1,683 | 1,690 | 1,682 | 1,690 | 600 | 5 | 100% | 100% | 200% | ▲ | 100% | 100% | 102% | 98% | 101% |
| 20241021 | 1,687 | 1,687 | 1,680 | 1,680 | 500 | -10 | 99% | 100% | 83% | ▼ | 101% | 100% | 103% | 97% | 101% |
| 20241022 | 1,680 | 1,700 | 1,679 | 1,700 | 1,400 | 20 | 101% | 101% | 280% | ▲ | 99% | 99% | 102% | 98% | 102% |
| 20241023 | 1,697 | 1,697 | 1,681 | 1,681 | 400 | -19 | 99% | 99% | 29% | ▼ | 100% | 100% | 103% | 97% | 101% |
| 20241024 | 1,681 | 1,681 | 1,681 | 1,681 | 400 | 0 | 100% | 100% | 100% | -- | 99% | 100% | 103% | 97% | 101% |
| 20241025 | 1,677 | 1,677 | 1,666 | 1,666 | 1,000 | -15 | 99% | 99% | 250% | ▼ | 100% | 101% | 101% | 96% | 100% |
| 20241028 | 1,676 | 1,676 | 1,676 | 1,676 | 300 | 10 | 101% | 100% | 30% | ▲ | 100% | 100% | 100% | 97% | 101% |
| 20241029 | 1,686 | 1,686 | 1,686 | 1,686 | 1,100 | 10 | 101% | 100% | 367% | ▲▲ | 100% | 100% | 100% | 98% | 101% |
| 20241030 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | -6 | 100% | 100% | 9% | ▼ | 101% | 101% | 101% | 97% | 101% |
| 20241031 | 1,671 | 1,682 | 1,671 | 1,682 | 500 | 2 | 100% | 101% | 500% | ▲ | 100% | 99% | 100% | 97% | 101% |
| 20241105 | 1,685 | 1,685 | 1,685 | 1,685 | 200 | 3 | 100% | 100% | 40% | ▲▲ | 100% | 102% | 100% | 98% | 101% |
| 20241107 | 1,687 | 1,687 | 1,676 | 1,685 | 900 | 0 | 100% | 100% | 450% | -- | 100% | 103% | 100% | 98% | 101% |
| 20241108 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | -5 | 100% | 100% | 22% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20241111 | 1,680 | 1,680 | 1,675 | 1,675 | 800 | -5 | 100% | 100% | 400% | ▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20241112 | 1,680 | 1,680 | 1,675 | 1,675 | 400 | 0 | 100% | 100% | 50% | -- | 103% | 99% | 100% | 99% | 101% |
| 20241113 | 1,682 | 1,730 | 1,681 | 1,725 | 3,400 | 50 | 103% | 103% | 850% | ▲ | 99% | 100% | 101% | 100% | 104% |
| 20241114 | 1,671 | 1,676 | 1,653 | 1,653 | 3,200 | -72 | 96% | 99% | 94% | ▼ | 101% | 102% | 101% | 96% | 100% |
| 20241115 | 1,653 | 1,675 | 1,653 | 1,675 | 600 | 22 | 101% | 101% | 19% | ▲ | 100% | 102% | 101% | 97% | 101% |
| 20241118 | 1,653 | 1,653 | 1,653 | 1,653 | 100 | -22 | 99% | 100% | 17% | ▼ | 100% | 99% | 100% | 96% | 100% |
| 20241119 | 1,667 | 1,670 | 1,663 | 1,670 | 300 | 17 | 101% | 100% | 300% | ▲ | 101% | 101% | 100% | 97% | 101% |
| 20241120 | 1,656 | 1,665 | 1,653 | 1,665 | 600 | -5 | 100% | 101% | 200% | ▼ | 100% | 99% | 98% | 97% | 101% |
| 20241121 | 1,685 | 1,685 | 1,685 | 1,685 | 300 | 20 | 101% | 100% | 50% | ▲ | 100% | 102% | 100% | 98% | 102% |
| 20241122 | 1,655 | 1,655 | 1,655 | 1,655 | 200 | -30 | 98% | 100% | 67% | ▼ | 100% | 102% | 100% | 96% | 100% |
| 20241125 | 1,655 | 1,656 | 1,654 | 1,654 | 1,000 | -1 | 100% | 100% | 500% | ▼▼ | 101% | 100% | 99% | 96% | 100% |
| 20241126 | 1,665 | 1,674 | 1,665 | 1,674 | 600 | 20 | 101% | 101% | 60% | ▲ | 100% | 100% | 99% | 97% | 101% |
| 20241127 | 1,674 | 1,674 | 1,674 | 1,674 | 200 | 0 | 100% | 100% | 33% | -- | 100% | 99% | 98% | 97% | 101% |
| 20241128 | 1,684 | 1,684 | 1,684 | 1,684 | 800 | 10 | 101% | 100% | 400% | ▲ | 98% | 98% | 98% | 98% | 102% |
| 20241202 | 1,690 | 1,691 | 1,655 | 1,655 | 2,300 | -29 | 98% | 98% | 288% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20241203 | 1,665 | 1,685 | 1,657 | 1,660 | 1,300 | 5 | 100% | 100% | 57% | ▲ | 101% | 100% | 97% | 96% | 100% |
| 20241204 | 1,665 | 1,675 | 1,665 | 1,675 | 4,100 | 15 | 101% | 101% | 315% | ▲▲ | 100% | 100% | 0% | 97% | 101% |
| 20241206 | 1,660 | 1,660 | 1,658 | 1,658 | 200 | -17 | 99% | 100% | 5% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241209 | 1,657 | 1,658 | 1,657 | 1,658 | 300 | 0 | 100% | 100% | 150% | -- | 100% | 100% | 0% | 96% | 100% |
| 20241210 | 1,659 | 1,659 | 1,657 | 1,657 | 700 | -1 | 100% | 100% | 233% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241211 | 1,655 | 1,655 | 1,653 | 1,653 | 200 | -4 | 100% | 100% | 29% | ▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241212 | 1,652 | 1,652 | 1,652 | 1,652 | 100 | -1 | 100% | 100% | 50% | ▼▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241216 | 1,660 | 1,660 | 1,652 | 1,652 | 400 | 0 | 100% | 100% | 400% | -- | 100% | 98% | 0% | 98% | 100% |
| 20241217 | 1,651 | 1,651 | 1,651 | 1,651 | 200 | -1 | 100% | 100% | 50% | ▼ | 97% | 0% | 0% | 98% | 100% |
| 20241218 | 1,659 | 1,659 | 1,615 | 1,615 | 3,300 | -36 | 98% | 97% | 1650% | ▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241219 | 1,641 | 1,650 | 1,617 | 1,650 | 1,300 | 35 | 102% | 101% | 39% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20241220 | 1,615 | 1,621 | 1,615 | 1,620 | 600 | -30 | 98% | 100% | 46% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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。 | 2024-12-22 10:25:53 |
| 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 |