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 | 3,696 | 3,711 | 3,660 | 3,665 | 1,439,900 | -32 | 99% | 99% | 72% | ▼ | 100% | 103% | 107% | 93% | 102% |
20240925 | 3,636 | 3,660 | 3,592 | 3,634 | 1,439,100 | -31 | 99% | 100% | 100% | ▼▼ | 102% | 102% | 106% | 92% | 101% |
20240926 | 3,653 | 3,746 | 3,636 | 3,728 | 1,760,100 | 94 | 103% | 102% | 122% | ▲ | 103% | 100% | 104% | 95% | 104% |
20240927 | 3,729 | 3,852 | 3,694 | 3,826 | 2,223,600 | 98 | 103% | 103% | 126% | ▲▲ | 100% | 101% | 105% | 97% | 107% |
20240930 | 3,686 | 3,765 | 3,675 | 3,695 | 1,968,800 | -131 | 97% | 100% | 89% | ▼ | 99% | 102% | 100% | 94% | 103% |
20241001 | 3,776 | 3,804 | 3,741 | 3,741 | 1,244,700 | 46 | 101% | 99% | 63% | ▲ | 101% | 104% | 103% | 95% | 104% |
20241002 | 3,702 | 3,766 | 3,686 | 3,728 | 1,269,000 | -13 | 100% | 101% | 102% | ▼ | 99% | 99% | 101% | 95% | 104% |
20241003 | 3,788 | 3,817 | 3,701 | 3,738 | 1,445,100 | 10 | 100% | 99% | 114% | ▲ | 100% | 102% | 104% | 97% | 104% |
20241004 | 3,672 | 3,728 | 3,662 | 3,682 | 2,137,300 | -56 | 99% | 100% | 148% | ▼ | 101% | 100% | 101% | 96% | 103% |
20241007 | 3,800 | 3,900 | 3,755 | 3,848 | 2,491,700 | 166 | 105% | 101% | 117% | ▲ | 99% | 103% | 102% | 100% | 107% |
20241008 | 3,767 | 3,775 | 3,722 | 3,727 | 1,410,200 | -121 | 97% | 99% | 57% | ▼ | 99% | 103% | 102% | 97% | 103% |
20241009 | 3,780 | 3,782 | 3,742 | 3,759 | 1,222,600 | 32 | 101% | 99% | 87% | ▲ | 100% | 100% | 103% | 98% | 103% |
20241010 | 3,750 | 3,765 | 3,686 | 3,738 | 1,682,600 | -21 | 99% | 100% | 138% | ▼ | 101% | 100% | 102% | 97% | 103% |
20241011 | 3,761 | 3,860 | 3,747 | 3,804 | 1,714,500 | 66 | 102% | 101% | 102% | ▲ | 102% | 99% | 101% | 99% | 105% |
20241015 | 3,820 | 3,946 | 3,816 | 3,888 | 2,807,300 | 84 | 102% | 102% | 164% | ▲▲ | 98% | 98% | 100% | 100% | 107% |
20241016 | 3,841 | 3,879 | 3,759 | 3,760 | 1,658,400 | -128 | 97% | 98% | 59% | ▼ | 100% | 100% | 102% | 97% | 103% |
20241017 | 3,754 | 3,774 | 3,735 | 3,750 | 1,462,500 | -10 | 100% | 100% | 88% | ▼▼ | 100% | 99% | 102% | 96% | 103% |
20241018 | 3,770 | 3,814 | 3,763 | 3,779 | 1,190,500 | 29 | 101% | 100% | 81% | ▲ | 100% | 99% | 102% | 97% | 104% |
20241021 | 3,760 | 3,769 | 3,711 | 3,769 | 955,300 | -10 | 100% | 100% | 80% | ▼ | 99% | 100% | 102% | 97% | 104% |
20241022 | 3,784 | 3,785 | 3,707 | 3,755 | 1,017,600 | -14 | 100% | 99% | 107% | ▼▼ | 99% | 100% | 101% | 97% | 103% |
20241023 | 3,767 | 3,775 | 3,719 | 3,745 | 1,098,400 | -10 | 100% | 99% | 108% | ▼▼▼ | 100% | 103% | 102% | 96% | 103% |
20241024 | 3,713 | 3,744 | 3,693 | 3,707 | 1,198,500 | -38 | 99% | 100% | 109% | ▼▼▼▼ | 99% | 103% | 101% | 95% | 101% |
20241025 | 3,706 | 3,707 | 3,632 | 3,663 | 1,022,900 | -44 | 99% | 99% | 85% | ▼▼▼▼▼ | 102% | 104% | 102% | 94% | 100% |
20241028 | 3,683 | 3,785 | 3,676 | 3,766 | 1,376,100 | 103 | 103% | 102% | 135% | ▲ | 100% | 100% | 100% | 97% | 103% |
20241029 | 3,761 | 3,786 | 3,742 | 3,771 | 984,200 | 5 | 100% | 100% | 72% | ▲▲ | 101% | 101% | 99% | 97% | 103% |
20241030 | 3,793 | 3,816 | 3,764 | 3,815 | 1,822,600 | 44 | 101% | 101% | 185% | ▲▲▲ | 101% | 102% | 99% | 98% | 104% |
20241031 | 3,782 | 3,832 | 3,780 | 3,828 | 1,182,500 | 13 | 100% | 101% | 65% | ▲▲▲▲ | 100% | 101% | 101% | 98% | 105% |
20241101 | 3,758 | 3,828 | 3,750 | 3,762 | 998,500 | -66 | 98% | 100% | 84% | ▼ | 98% | 99% | 100% | 97% | 103% |
20241105 | 3,800 | 3,825 | 3,717 | 3,717 | 1,440,300 | -45 | 99% | 98% | 144% | ▼▼ | 102% | 98% | 101% | 96% | 101% |
20241106 | 3,780 | 3,911 | 3,780 | 3,847 | 1,913,800 | 130 | 103% | 102% | 133% | ▲ | 98% | 95% | 101% | 99% | 105% |
20241107 | 3,860 | 3,885 | 3,797 | 3,797 | 1,472,900 | -50 | 99% | 98% | 77% | ▼ | 99% | 97% | 103% | 98% | 104% |
20241108 | 3,804 | 3,835 | 3,771 | 3,772 | 1,575,300 | -25 | 99% | 99% | 107% | ▼▼ | 100% | 100% | 105% | 97% | 103% |
20241111 | 3,715 | 3,743 | 3,689 | 3,718 | 2,220,300 | -54 | 99% | 100% | 141% | ▼▼▼ | 99% | 101% | 107% | 96% | 102% |
20241112 | 3,678 | 3,724 | 3,600 | 3,655 | 4,437,800 | -63 | 98% | 99% | 200% | ▼▼▼▼ | 101% | 103% | 110% | 94% | 100% |
20241113 | 3,641 | 3,778 | 3,596 | 3,685 | 4,438,000 | 30 | 101% | 101% | 100% | ▲ | 99% | 102% | 112% | 96% | 101% |
20241114 | 3,676 | 3,699 | 3,607 | 3,629 | 2,385,200 | -56 | 98% | 99% | 54% | ▼ | 100% | 101% | 114% | 94% | 100% |
20241115 | 3,690 | 3,732 | 3,676 | 3,697 | 1,641,100 | 68 | 102% | 100% | 69% | ▲ | 100% | 98% | 113% | 96% | 102% |
20241118 | 3,735 | 3,771 | 3,710 | 3,725 | 1,445,300 | 28 | 101% | 100% | 88% | ▲▲ | 102% | 101% | 114% | 97% | 103% |
20241119 | 3,682 | 3,770 | 3,681 | 3,751 | 1,018,800 | 26 | 101% | 102% | 70% | ▲▲▲ | 99% | 99% | 112% | 98% | 103% |
20241120 | 3,775 | 3,846 | 3,721 | 3,733 | 1,840,100 | -18 | 100% | 99% | 181% | ▼ | 98% | 101% | 113% | 97% | 103% |
20241121 | 3,734 | 3,752 | 3,631 | 3,654 | 1,443,400 | -79 | 98% | 98% | 78% | ▼▼ | 101% | 103% | 116% | 95% | 101% |
20241122 | 3,648 | 3,691 | 3,646 | 3,678 | 1,197,200 | 24 | 101% | 101% | 83% | ▲ | 101% | 103% | 114% | 96% | 101% |
20241125 | 3,697 | 3,738 | 3,677 | 3,736 | 3,386,300 | 58 | 102% | 101% | 283% | ▲▲ | 100% | 103% | 114% | 97% | 103% |
20241126 | 3,690 | 3,748 | 3,678 | 3,696 | 1,168,400 | -40 | 99% | 100% | 35% | ▼ | 101% | 102% | 113% | 96% | 102% |
20241127 | 3,730 | 3,772 | 3,717 | 3,758 | 1,123,100 | 62 | 102% | 101% | 96% | ▲ | 101% | 104% | 113% | 98% | 104% |
20241128 | 3,739 | 3,760 | 3,711 | 3,760 | 1,131,400 | 2 | 100% | 101% | 101% | ▲▲ | 101% | 104% | 112% | 98% | 104% |
20241129 | 3,759 | 3,835 | 3,731 | 3,807 | 1,283,900 | 47 | 101% | 101% | 113% | ▲▲▲ | 100% | 103% | 111% | 99% | 105% |
20241202 | 3,791 | 3,801 | 3,747 | 3,796 | 1,278,800 | -11 | 100% | 100% | 100% | ▼ | 101% | 104% | 111% | 99% | 105% |
20241203 | 3,788 | 3,828 | 3,782 | 3,810 | 1,379,100 | 14 | 100% | 101% | 108% | ▲ | 103% | 105% | 111% | 99% | 105% |
20241204 | 3,800 | 3,957 | 3,778 | 3,903 | 2,293,000 | 93 | 102% | 103% | 166% | ▲▲ | 99% | 106% | 108% | 100% | 108% |
20241205 | 3,890 | 3,894 | 3,830 | 3,862 | 1,611,700 | -41 | 99% | 99% | 70% | ▼ | 101% | 108% | 107% | 99% | 106% |
20241206 | 3,896 | 3,939 | 3,876 | 3,917 | 1,216,900 | 55 | 101% | 101% | 76% | ▲ | 101% | 108% | 0% | 100% | 108% |
20241209 | 3,910 | 3,947 | 3,889 | 3,947 | 961,000 | 30 | 101% | 101% | 79% | ▲▲ | 100% | 106% | 0% | 100% | 109% |
20241210 | 3,970 | 4,008 | 3,931 | 3,988 | 1,385,100 | 41 | 101% | 100% | 144% | ▲▲▲ | 104% | 105% | 0% | 100% | 110% |
20241211 | 3,986 | 4,151 | 3,958 | 4,133 | 1,973,600 | 145 | 104% | 104% | 142% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 114% |
20241212 | 4,177 | 4,218 | 4,163 | 4,193 | 2,128,800 | 60 | 101% | 100% | 108% | ▲▲▲▲▲ | 101% | 101% | 0% | 100% | 115% |
20241213 | 4,160 | 4,219 | 4,151 | 4,212 | 1,787,500 | 19 | 100% | 101% | 84% | ▲▲▲▲▲▲ | 99% | 100% | 0% | 100% | 115% |
20241216 | 4,218 | 4,240 | 4,173 | 4,196 | 1,322,600 | -16 | 100% | 99% | 74% | ▼ | 100% | 99% | 0% | 100% | 115% |
20241217 | 4,188 | 4,257 | 4,175 | 4,194 | 1,483,100 | -2 | 100% | 100% | 112% | ▼▼ | 101% | 0% | 0% | 100% | 115% |
20241218 | 4,197 | 4,258 | 4,183 | 4,218 | 1,556,700 | 24 | 101% | 101% | 105% | ▲ | 102% | 0% | 0% | 100% | 115% |
20241219 | 4,133 | 4,217 | 4,121 | 4,198 | 1,727,400 | -20 | 100% | 102% | 111% | ▼ | 98% | 0% | 0% | 100% | 114% |
20241220 | 4,236 | 4,243 | 4,144 | 4,166 | 1,635,900 | -32 | 99% | 98% | 95% | ▼▼ | % | % | % | 99% | 113% |
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 | 452,400 | 324,000 | 351,500 | 102,600 | 100,900 | 221,400 |
2024-12-06 | 217,900 | 328,100 | 179,500 | 106,900 | 38,400 | 221,200 |
2024-11-29 | 133,200 | 429,800 | 99,500 | 134,600 | 33,700 | 295,200 |
2024-11-22 | 73,700 | 522,700 | 50,100 | 149,500 | 23,600 | 373,200 |
2024-11-15 | 52,100 | 508,100 | 34,200 | 141,700 | 17,900 | 366,400 |
2024-11-08 | 46,700 | 406,100 | 25,800 | 121,600 | 20,900 | 284,500 |
2024-11-01 | 39,200 | 416,400 | 18,600 | 112,200 | 20,600 | 304,200 |
2024-10-25 | 36,800 | 515,000 | 15,100 | 138,200 | 21,700 | 376,800 |
2024-10-18 | 38,600 | 429,700 | 19,800 | 97,100 | 18,800 | 332,600 |
2024-10-11 | 56,100 | 393,100 | 20,100 | 83,200 | 36,000 | 309,900 |
2024-10-04 | 39,600 | 545,400 | 19,800 | 118,000 | 19,800 | 427,400 |
2024-09-27 | 45,000 | 467,800 | 16,400 | 94,800 | 28,600 | 373,000 |
2024-09-20 | 36,600 | 561,000 | 16,900 | 116,800 | 19,700 | 444,200 |
2024-09-13 | 37,900 | 496,600 | 14,800 | 106,600 | 23,100 | 390,000 |
2024-09-06 | 36,400 | 701,100 | 16,700 | 137,000 | 19,700 | 564,100 |
2024-08-30 | 48,600 | 707,600 | 22,000 | 141,500 | 26,600 | 566,100 |
2024-08-23 | 44,000 | 757,200 | 17,100 | 173,900 | 26,900 | 583,300 |
2024-08-16 | 58,100 | 689,500 | 13,800 | 143,700 | 44,300 | 545,800 |
2024-08-09 | 28,900 | 389,300 | 13,100 | 73,800 | 15,800 | 315,500 |
2024-08-02 | 27,300 | 462,500 | 15,600 | 84,300 | 11,700 | 378,200 |
2024-07-26 | 41,700 | 347,500 | 18,100 | 76,900 | 23,600 | 270,600 |
2024-07-19 | 63,400 | 330,200 | 18,100 | 70,400 | 45,300 | 259,800 |
2024-07-12 | 55,000 | 406,300 | 19,700 | 88,500 | 35,300 | 317,800 |
2024-07-05 | 60,800 | 395,200 | 22,400 | 81,200 | 38,400 | 314,000 |
2024-06-28 | 79,900 | 499,500 | 53,600 | 89,900 | 26,300 | 409,600 |
2024-06-21 | 1,230,000 | 547,900 | 1,195,700 | 113,600 | 34,300 | 434,300 |
2024-06-14 | 579,900 | 553,000 | 545,100 | 110,100 | 34,800 | 442,900 |
2024-06-07 | 325,900 | 379,500 | 289,500 | 72,700 | 36,400 | 306,800 |
2024-05-31 | 181,100 | 325,400 | 119,200 | 68,200 | 61,900 | 257,200 |
2024-05-24 | 103,700 | 422,900 | 61,300 | 72,500 | 42,400 | 350,400 |
2024-05-17 | 68,600 | 530,600 | 38,500 | 89,600 | 30,100 | 441,000 |
2024-05-10 | 60,000 | 548,900 | 30,600 | 89,700 | 29,400 | 459,200 |
2024-05-02 | 50,400 | 549,500 | 25,200 | 92,200 | 25,200 | 457,300 |
2024-04-26 | 53,700 | 533,700 | 23,500 | 88,600 | 30,200 | 445,100 |
2024-04-19 | 51,800 | 492,500 | 22,100 | 85,300 | 29,700 | 407,200 |
2024-04-12 | 56,700 | 446,400 | 18,700 | 101,100 | 38,000 | 345,300 |
2024-04-05 | 55,300 | 468,400 | 20,300 | 111,400 | 35,000 | 357,000 |
2024-03-29 | 81,000 | 328,100 | 16,600 | 91,300 | 64,400 | 236,800 |
2024-03-22 | 82,200 | 273,900 | 16,500 | 77,700 | 65,700 | 196,200 |
2024-03-15 | 60,300 | 247,000 | 16,000 | 75,400 | 44,300 | 171,600 |
2024-03-08 | 42,400 | 308,800 | 15,500 | 72,900 | 26,900 | 235,900 |
2024-03-01 | 47,800 | 358,600 | 15,700 | 84,800 | 32,100 | 273,800 |
2024-02-22 | 51,700 | 362,800 | 14,700 | 85,300 | 37,000 | 277,500 |
2024-02-16 | 50,100 | 342,300 | 14,700 | 81,000 | 35,400 | 261,300 |
2024-02-09 | 42,700 | 619,400 | 17,800 | 94,400 | 24,900 | 525,000 |
2024-02-02 | 48,300 | 663,800 | 17,500 | 99,400 | 30,800 | 564,400 |
2024-01-26 | 49,100 | 594,100 | 20,300 | 103,800 | 28,800 | 490,300 |
2024-01-19 | 60,700 | 412,700 | 19,700 | 67,100 | 41,000 | 345,600 |
2024-01-12 | 79,100 | 420,300 | 21,600 | 76,900 | 57,500 | 343,400 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-09-18 | Societe Generale | 1,912,632 | 0.30% | ▼ | -1,288,500 | 3,808 | 3,819 | 3,651 | 3,676 | 2,267,000 |
2024-09-02 | Societe Generale | 3,201,132 | 0.50% | ▲ | 3,745 | 3,804 | 3,684 | 3,797 | 1,722,800 | |
2024-07-29 | Societe Generale | 3,811,432 | 0.60% | ▲ | 2,500 | 3,835 | 3,928 | 3,828 | 3,913 | 1,135,600 |
2024-07-24 | Societe Generale | 3,808,932 | 0.59% | ▼ | -59,258 | 4,011 | 4,062 | 3,972 | 4,006 | 1,845,600 |
2024-06-24 | Societe Generale | 3,868,190 | 0.60% | ▲ | 617,800 | 3,750 | 3,788 | 3,743 | 3,746 | 1,714,200 |
2024-06-05 | Societe Generale | 3,250,390 | 0.51% | ▲ | 111,400 | 3,976 | 4,000 | 3,866 | 3,921 | 2,232,700 |
2024-06-03 | Societe Generale | 3,138,990 | 0.49% | ▼ | -253,700 | 4,107 | 4,114 | 4,026 | 4,092 | 1,540,600 |
2024-05-29 | Societe Generale | 3,392,690 | 0.53% | ▲ | 4,020 | 4,050 | 3,964 | 3,978 | 1,015,800 | |
2024-04-12 | 三菱UFJモルガン・スタンレー証券株式会社 | 2,411,642 | 0.37% | ▼ | -2,007,900 | 3,976 | 4,034 | 3,945 | 3,982 | 1,659,200 |
2024-04-09 | JPM Securities Japan Co Ltd. | 1,826,421 | 0.28% | ▼ | -1,855,415 | 3,860 | 3,866 | 3,807 | 3,825 | 1,149,600 |
2024-04-08 | 三菱UFJモルガン・スタンレー証券株式会社 | 4,419,542 | 0.69% | ▼ | -566,700 | 3,844 | 3,873 | 3,827 | 3,853 | 842,400 |
2024-03-21 | JPM Securities Japan Co Ltd. | 3,681,836 | 0.57% | ▲ | 935,512 | 3,997 | 4,031 | 3,954 | 3,986 | 2,124,800 |
2024-03-14 | 三菱UFJモルガン・スタンレー証券株式会社 | 4,986,242 | 0.78% | ▲ | 1,282,800 | 3,650 | 3,666 | 3,597 | 3,653 | 2,121,100 |
2024-03-12 | 三菱UFJモルガン・スタンレー証券株式会社 | 3,703,442 | 0.58% | ▲ | 3,495 | 3,600 | 3,451 | 3,600 | 1,978,300 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241210 | 15:30 | パンパシフィックHD | 月次販売高状況のお知らせ |
20241111 | 15:30 | パンパシフィックHD | 2025年6月期第1四半期決算短信〔日本基準〕(連結) |
20241111 | 15:30 | パンパシフィックHD | 月次販売高状況のお知らせ |
20241010 | 15:00 | パンパシフィックHD | 月次販売高状況のお知らせ |
20241001 | 15:00 | パンパシフィックHD | 執行役員の異動に関するお知らせ |
20240910 | 15:00 | パンパシフィックHD | 月次販売高状況のお知らせ |
20240816 | 15:00 | パンパシフィックHD | 2024年6月期決算短信〔日本基準〕(連結) |
20240816 | 15:00 | パンパシフィックHD | 2024年6月期剰余金の配当(記念配当)及び2025年6月期配当予想並びに特別損失の計上に関するお知らせ |
20240816 | 15:00 | パンパシフィックHD | 取締役候補の選任及び代表取締役の異動並びに執行役員の異動等に関するお知らせ |
20240816 | 15:00 | パンパシフィックHD | 定款の一部変更に関するお知らせ |
20240813 | 15:00 | パンパシフィックHD | 月次販売高状況のお知らせ |
20240710 | 15:00 | パンパシフィックHD | 月次販売高状況のお知らせ |
20240610 | 15:00 | パンパシフィックHD | 月次販売高状況のお知らせ |
20240410 | 15:00 | パンパシフィックHD | 月次販売高状況のお知らせ |
20240311 | 15:00 | パンパシフィックHD | 月次販売高状況のお知らせ |
20240305 | 16:00 | パンパシフィックHD | 格付据え置きに関するお知らせ |
20240305 | 16:00 | パンパシフィックHD | 株式会社UCSの格付据え置きに関するお知らせ |
20240213 | 15:00 | パンパシフィックHD | 2024年6月期 第2四半期決算短信〔日本基準〕(連結) |
20240213 | 15:00 | パンパシフィックHD | 2024年6月期第2四半期累計期間の連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
20240213 | 15:00 | パンパシフィックHD | 月次販売高状況のお知らせ |
20240110 | 15:00 | パンパシフィックHD | 月次販売高状況のお知らせ |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100TDLJ | 350 | 2024-05-21 12:45 | 株式会社パン・パシフィック・インターナショナルホールディングス | 株式会社安隆商事 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7532 | 1 | PPIH 株式会社パン・パシフィック・インターナショナルホールディングス | 2024-12-22 00:22:09 |
7532 | 2 | 第44期定時株主総会決議ご通知 | 2024-09-28 00:29:50 |
7532 | 2 | 第44期定時株主総会招集ご通知(英文) | 2024-09-05 17:30:57 |
7532 | 2 | 第44期定時株主総会招集ご通知 その他の電子提供措置事項(交付書面省略事項) | 2024-09-05 17:30:55 |
7532 | 2 | 第44期定時株主総会招集ご通知 | 2024-09-05 17:30:54 |
7532 | 2 | IR情報 2010年6月期|PPIH(旧ドンキホーテHD) | 2024-06-19 07:29:28 |
7532 | 2 | IR情報 2011年6月期|PPIH(旧ドンキホーテHD) | 2024-06-19 07:29:27 |
7532 | 2 | IR情報 2012年6月期|PPIH(旧ドンキホーテHD) | 2024-06-19 07:29:26 |
7532 | 2 | IR情報 2013年6月期|PPIH(旧ドンキホーテHD) | 2024-06-19 07:29:24 |
7532 | 2 | IR情報 2014年6月期|PPIH(旧ドンキホーテHD) | 2024-06-19 07:29:23 |