| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241213 | 4,411 | 4,439 | 4,352 | 4,372 | 79,600 | -43 | 99% | 99% | 116% | ▼ | 100% | 101% | 100% | 99% | 103% |
| 20241216 | 4,372 | 4,372 | 4,334 | 4,354 | 34,900 | -18 | 100% | 100% | 44% | ▼▼ | 100% | 101% | 101% | 99% | 102% |
| 20241217 | 4,354 | 4,403 | 4,342 | 4,360 | 46,500 | 6 | 100% | 100% | 133% | ▲ | 99% | 100% | 101% | 99% | 102% |
| 20241218 | 4,349 | 4,361 | 4,297 | 4,305 | 45,000 | -55 | 99% | 99% | 97% | ▼ | 103% | 102% | 102% | 98% | 101% |
| 20241219 | 4,261 | 4,400 | 4,261 | 4,372 | 63,800 | 67 | 102% | 103% | 142% | ▲ | 100% | 99% | 98% | 99% | 103% |
| 20241220 | 4,401 | 4,430 | 4,394 | 4,397 | 94,100 | 25 | 101% | 100% | 147% | ▲▲ | 100% | 101% | 98% | 100% | 103% |
| 20241223 | 4,374 | 4,417 | 4,365 | 4,367 | 38,000 | -30 | 99% | 100% | 40% | ▼ | 99% | 100% | 97% | 99% | 103% |
| 20241224 | 4,399 | 4,399 | 4,344 | 4,344 | 24,500 | -23 | 99% | 99% | 64% | ▼▼ | 99% | 100% | 98% | 98% | 102% |
| 20241225 | 4,362 | 4,365 | 4,211 | 4,333 | 41,600 | -11 | 100% | 99% | 170% | ▼▼▼ | 101% | 101% | 98% | 98% | 101% |
| 20241226 | 4,330 | 4,385 | 4,330 | 4,371 | 43,300 | 38 | 101% | 101% | 104% | ▲ | 101% | 100% | 98% | 99% | 102% |
| 20241227 | 4,371 | 4,409 | 4,334 | 4,398 | 60,900 | 27 | 101% | 101% | 141% | ▲▲ | 99% | 99% | 98% | 100% | 103% |
| 20241230 | 4,398 | 4,402 | 4,346 | 4,362 | 80,700 | -36 | 99% | 99% | 133% | ▼ | 100% | 98% | 99% | 99% | 102% |
| 20250106 | 4,372 | 4,406 | 4,344 | 4,362 | 71,700 | 0 | 100% | 100% | 89% | -- | 101% | 98% | 100% | 99% | 102% |
| 20250107 | 4,362 | 4,418 | 4,297 | 4,392 | 51,100 | 30 | 101% | 101% | 71% | ▲ | 99% | 97% | 99% | 99% | 103% |
| 20250108 | 4,392 | 4,400 | 4,344 | 4,362 | 56,700 | -30 | 99% | 99% | 111% | ▼ | 99% | 98% | 100% | 99% | 101% |
| 20250109 | 4,350 | 4,370 | 4,266 | 4,296 | 40,000 | -66 | 98% | 99% | 71% | ▼▼ | 100% | 98% | 101% | 97% | 100% |
| 20250110 | 4,284 | 4,303 | 4,237 | 4,282 | 50,400 | -14 | 100% | 100% | 126% | ▼▼▼ | 98% | 98% | 101% | 97% | 100% |
| 20250114 | 4,282 | 4,282 | 4,170 | 4,200 | 71,800 | -82 | 98% | 98% | 142% | ▼▼▼▼ | 102% | 101% | 103% | 95% | 100% |
| 20250115 | 4,200 | 4,282 | 4,200 | 4,270 | 55,700 | 70 | 102% | 102% | 78% | ▲ | 99% | 99% | 102% | 97% | 102% |
| 20250116 | 4,270 | 4,270 | 4,198 | 4,212 | 60,500 | -58 | 99% | 99% | 109% | ▼ | 99% | 100% | 103% | 96% | 100% |
| 20250117 | 4,228 | 4,236 | 4,166 | 4,195 | 58,200 | -17 | 100% | 99% | 96% | ▼▼ | 101% | 101% | 102% | 95% | 100% |
| 20250120 | 4,170 | 4,233 | 4,170 | 4,210 | 65,200 | 15 | 100% | 101% | 112% | ▲ | 101% | 102% | 99% | 96% | 100% |
| 20250121 | 4,212 | 4,241 | 4,205 | 4,241 | 36,800 | 31 | 101% | 101% | 56% | ▲▲ | 100% | 102% | 99% | 96% | 101% |
| 20250122 | 4,226 | 4,253 | 4,217 | 4,218 | 33,400 | -23 | 99% | 100% | 91% | ▼ | 100% | 103% | 100% | 96% | 101% |
| 20250123 | 4,182 | 4,225 | 4,182 | 4,199 | 34,700 | -19 | 100% | 100% | 104% | ▼▼ | 99% | 102% | 98% | 95% | 100% |
| 20250124 | 4,251 | 4,273 | 4,222 | 4,222 | 43,300 | 23 | 101% | 99% | 125% | ▲ | 100% | 102% | 97% | 96% | 101% |
| 20250127 | 4,263 | 4,284 | 4,247 | 4,283 | 34,200 | 61 | 101% | 100% | 79% | ▲▲ | 100% | 101% | 96% | 97% | 102% |
| 20250128 | 4,283 | 4,325 | 4,283 | 4,304 | 35,400 | 21 | 100% | 100% | 104% | ▲▲▲ | 99% | 99% | 96% | 98% | 103% |
| 20250129 | 4,304 | 4,307 | 4,261 | 4,270 | 54,100 | -34 | 99% | 99% | 153% | ▼ | 101% | 97% | 96% | 97% | 102% |
| 20250130 | 4,282 | 4,351 | 4,282 | 4,328 | 57,000 | 58 | 101% | 101% | 105% | ▲ | 100% | 97% | 95% | 98% | 103% |
| 20250131 | 4,328 | 4,354 | 4,294 | 4,345 | 53,100 | 17 | 100% | 100% | 93% | ▲▲ | 101% | 99% | 98% | 99% | 104% |
| 20250203 | 4,205 | 4,285 | 4,205 | 4,240 | 101,900 | -105 | 98% | 101% | 192% | ▼ | 96% | 97% | 96% | 97% | 101% |
| 20250204 | 4,297 | 4,299 | 4,127 | 4,144 | 78,500 | -96 | 98% | 96% | 77% | ▼▼ | 99% | 99% | 98% | 94% | 100% |
| 20250205 | 4,178 | 4,193 | 4,137 | 4,155 | 94,900 | 11 | 100% | 99% | 121% | ▲ | 100% | 99% | 98% | 95% | 100% |
| 20250206 | 4,175 | 4,220 | 4,155 | 4,183 | 92,100 | 28 | 101% | 100% | 97% | ▲▲ | 100% | 98% | 98% | 96% | 101% |
| 20250207 | 4,183 | 4,195 | 4,159 | 4,179 | 38,100 | -4 | 100% | 100% | 41% | ▼ | 100% | 100% | 99% | 96% | 101% |
| 20250210 | 4,138 | 4,141 | 4,095 | 4,141 | 67,800 | -38 | 99% | 100% | 178% | ▼▼ | 99% | 99% | 99% | 95% | 100% |
| 20250212 | 4,141 | 4,150 | 4,104 | 4,114 | 110,200 | -27 | 99% | 99% | 163% | ▼▼▼ | 100% | 97% | 100% | 95% | 100% |
| 20250213 | 4,120 | 4,191 | 4,103 | 4,120 | 272,700 | 6 | 100% | 100% | 247% | ▲ | 100% | 97% | 100% | 95% | 100% |
| 20250214 | 4,120 | 4,160 | 4,092 | 4,120 | 87,000 | 0 | 100% | 100% | 32% | -- | 100% | 96% | 100% | 95% | 100% |
| 20250217 | 4,100 | 4,158 | 4,100 | 4,102 | 141,000 | -18 | 100% | 100% | 162% | ▼ | 98% | 97% | 100% | 94% | 100% |
| 20250218 | 4,079 | 4,086 | 4,002 | 4,011 | 105,400 | -91 | 98% | 98% | 75% | ▼▼ | 100% | 99% | 102% | 92% | 100% |
| 20250219 | 4,011 | 4,035 | 3,985 | 4,008 | 129,900 | -3 | 100% | 100% | 123% | ▼▼▼ | 98% | 99% | 102% | 92% | 100% |
| 20250220 | 3,999 | 3,999 | 3,913 | 3,921 | 110,000 | -87 | 98% | 98% | 85% | ▼▼▼▼ | 101% | 102% | 104% | 90% | 100% |
| 20250225 | 3,903 | 3,954 | 3,870 | 3,932 | 166,200 | 11 | 100% | 101% | 151% | ▲ | 100% | 104% | 103% | 90% | 100% |
| 20250226 | 3,951 | 3,984 | 3,932 | 3,943 | 132,100 | 11 | 100% | 100% | 79% | ▲▲ | 100% | 104% | 0% | 91% | 101% |
| 20250227 | 3,943 | 3,959 | 3,935 | 3,952 | 149,800 | 9 | 100% | 100% | 113% | ▲▲▲ | 100% | 105% | 0% | 91% | 101% |
| 20250228 | 3,916 | 3,965 | 3,892 | 3,921 | 157,000 | -31 | 99% | 100% | 105% | ▼ | 101% | 104% | 0% | 90% | 100% |
| 20250303 | 3,933 | 3,992 | 3,930 | 3,989 | 139,700 | 68 | 102% | 101% | 89% | ▲ | 101% | 101% | 0% | 92% | 102% |
| 20250304 | 4,046 | 4,137 | 4,008 | 4,103 | 148,100 | 114 | 103% | 101% | 106% | ▲▲ | 99% | 98% | 0% | 94% | 105% |
| 20250305 | 4,145 | 4,151 | 4,098 | 4,110 | 83,700 | 7 | 100% | 99% | 57% | ▲▲▲ | 99% | 99% | 0% | 97% | 105% |
| 20250306 | 4,085 | 4,125 | 4,041 | 4,060 | 98,600 | -50 | 99% | 99% | 118% | ▼ | 100% | 100% | 0% | 97% | 104% |
| 20250307 | 4,060 | 4,102 | 4,024 | 4,074 | 117,000 | 14 | 100% | 100% | 119% | ▲ | 99% | 0% | 0% | 97% | 104% |
| 20250310 | 4,108 | 4,112 | 4,037 | 4,069 | 84,800 | -5 | 100% | 99% | 72% | ▼ | 100% | 0% | 0% | 97% | 104% |
| 20250311 | 4,054 | 4,054 | 3,994 | 4,046 | 113,200 | -23 | 99% | 100% | 133% | ▼▼ | 102% | 0% | 0% | 97% | 103% |
| 20250312 | 3,976 | 4,077 | 3,976 | 4,060 | 86,400 | 14 | 100% | 102% | 76% | ▲ | % | % | % | 98% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-07 | 1,700 | 19,600 | 1,400 | 3,300 | 300 | 16,300 |
| 2025-02-28 | 6,000 | 31,700 | 5,400 | 6,800 | 600 | 24,900 |
| 2025-02-21 | 5,900 | 29,400 | 5,400 | 6,300 | 500 | 23,100 |
| 2025-02-14 | 5,900 | 12,400 | 5,400 | 3,400 | 500 | 9,000 |
| 2025-02-07 | 5,900 | 11,100 | 5,400 | 3,100 | 500 | 8,000 |
| 2025-01-31 | 6,700 | 8,900 | 5,400 | 2,700 | 1,300 | 6,200 |
| 2025-01-24 | 6,500 | 8,800 | 5,400 | 2,700 | 1,100 | 6,100 |
| 2025-01-17 | 6,500 | 8,700 | 5,400 | 2,600 | 1,100 | 6,100 |
| 2025-01-10 | 7,500 | 9,300 | 5,400 | 2,600 | 2,100 | 6,700 |
| 2024-12-27 | 8,600 | 13,500 | 6,900 | 3,900 | 1,700 | 9,600 |
| 2024-12-20 | 8,800 | 10,800 | 6,900 | 2,200 | 1,900 | 8,600 |
| 2024-12-13 | 8,700 | 11,000 | 6,900 | 2,300 | 1,800 | 8,700 |
| 2024-12-06 | 3,500 | 12,100 | 2,900 | 3,000 | 600 | 9,100 |
| 2024-11-29 | 3,600 | 12,800 | 3,000 | 3,000 | 600 | 9,800 |
| 2024-11-22 | 3,300 | 13,800 | 3,000 | 3,200 | 300 | 10,600 |
| 2024-11-15 | 3,200 | 15,000 | 3,000 | 3,100 | 200 | 11,900 |
| 2024-11-08 | 3,300 | 17,500 | 2,900 | 3,500 | 400 | 14,000 |
| 2024-11-01 | 3,100 | 19,400 | 2,900 | 3,400 | 200 | 16,000 |
| 2024-10-25 | 2,900 | 11,100 | 2,900 | 2,400 | 0 | 8,700 |
| 2024-10-18 | 2,900 | 10,900 | 2,900 | 2,100 | 0 | 8,800 |
| 2024-10-11 | 3,800 | 9,100 | 2,900 | 2,100 | 900 | 7,000 |
| 2024-10-04 | 3,400 | 8,000 | 2,900 | 2,200 | 500 | 5,800 |
| 2024-09-27 | 3,600 | 7,700 | 2,900 | 2,100 | 700 | 5,600 |
| 2024-09-20 | 3,000 | 8,300 | 2,900 | 2,100 | 100 | 6,200 |
| 2024-09-13 | 3,100 | 8,000 | 2,900 | 2,000 | 200 | 6,000 |
| 2024-09-06 | 3,100 | 7,600 | 2,900 | 2,100 | 200 | 5,500 |
| 2024-08-30 | 3,100 | 7,900 | 2,900 | 2,100 | 200 | 5,800 |
| 2024-08-23 | 3,000 | 9,200 | 3,000 | 2,500 | 0 | 6,700 |
| 2024-08-16 | 3,000 | 8,600 | 3,000 | 1,800 | 0 | 6,800 |
| 2024-08-09 | 3,200 | 9,100 | 3,000 | 1,800 | 200 | 7,300 |
| 2024-08-02 | 3,100 | 12,500 | 3,000 | 2,500 | 100 | 10,000 |
| 2024-07-26 | 4,100 | 18,200 | 3,000 | 3,300 | 1,100 | 14,900 |
| 2024-07-19 | 4,600 | 15,800 | 3,000 | 3,100 | 1,600 | 12,700 |
| 2024-07-12 | 4,500 | 16,700 | 3,000 | 3,300 | 1,500 | 13,400 |
| 2024-07-05 | 6,200 | 14,000 | 3,400 | 3,600 | 2,800 | 10,400 |
| 2024-06-28 | 7,500 | 18,200 | 3,400 | 3,600 | 4,100 | 14,600 |
| 2024-06-21 | 5,300 | 25,400 | 3,600 | 4,600 | 1,700 | 20,800 |
| 2024-06-14 | 7,300 | 26,900 | 3,400 | 4,100 | 3,900 | 22,800 |
| 2024-06-07 | 7,000 | 30,400 | 3,400 | 6,300 | 3,600 | 24,100 |
| 2024-05-31 | 8,800 | 22,300 | 3,200 | 4,900 | 5,600 | 17,400 |
| 2024-05-24 | 9,600 | 19,700 | 3,300 | 4,500 | 6,300 | 15,200 |
| 2024-05-17 | 8,400 | 24,900 | 3,200 | 5,500 | 5,200 | 19,400 |
| 2024-05-10 | 9,200 | 18,700 | 3,300 | 4,700 | 5,900 | 14,000 |
| 2024-05-02 | 8,600 | 24,000 | 3,400 | 4,500 | 5,200 | 19,500 |
| 2024-04-26 | 8,300 | 25,800 | 3,300 | 3,900 | 5,000 | 21,900 |
| 2024-04-19 | 7,300 | 40,700 | 3,300 | 6,000 | 4,000 | 34,700 |
| 2024-04-12 | 6,000 | 79,300 | 3,300 | 11,400 | 2,700 | 67,900 |
| 2024-04-05 | 5,300 | 93,500 | 3,200 | 9,200 | 2,100 | 84,300 |
| 2024-03-29 | 5,500 | 104,800 | 3,100 | 9,200 | 2,400 | 95,600 |
| 2024-03-22 | 4,400 | 95,000 | 3,100 | 8,900 | 1,300 | 86,100 |
| 2024-03-15 | 3,900 | 59,500 | 3,200 | 3,800 | 700 | 55,700 |
| 2024-03-08 | 4,300 | 53,600 | 3,200 | 3,300 | 1,100 | 50,300 |
| 2024-03-01 | 5,900 | 63,000 | 3,100 | 3,200 | 2,800 | 59,800 |
| 2024-02-22 | 7,500 | 60,800 | 7,100 | 2,800 | 400 | 58,000 |
| 2024-02-16 | 7,400 | 53,000 | 7,100 | 2,900 | 300 | 50,100 |
| 2024-02-09 | 9,100 | 57,700 | 7,100 | 4,900 | 2,000 | 52,800 |
| 2024-02-02 | 8,100 | 45,700 | 7,100 | 4,600 | 1,000 | 41,100 |
| 2024-01-26 | 7,600 | 38,800 | 7,300 | 6,000 | 300 | 32,800 |
| 2024-01-19 | 7,500 | 16,600 | 7,300 | 6,000 | 200 | 10,600 |
| 2024-01-12 | 7,600 | 13,300 | 7,300 | 5,400 | 300 | 7,900 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SQJO | 350 | 2024-02-07 11:05 | 株式会社ＰＡＬＴＡＣ | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8283 | 1 | 株式会社PALTAC トップページ | 2025-03-13 06:27:26 |
| 8283 | 2 | IRお問い合わせ先 | PALTACの明日 | 株式会社PALTAC | 2024-06-15 13:21:48 |
| 8283 | 2 | IRポリシー | PALTACの明日 | 株式会社PALTAC | 2024-06-15 13:21:47 |
| 8283 | 2 | 決算短信その他適時開示 | IRライブラリー | PALTACの明日 | 株式会社PALTAC | 2024-06-15 13:21:46 |
| 8283 | 2 | IRニュース | PALTACの明日 | 株式会社PALTAC | 2024-06-15 13:21:45 |
| 8283 | 2 | IRカレンダー | PALTACの明日 | 株式会社PALTAC | 2024-06-15 13:21:44 |
| 8283 | 2 | PALTACの明日 | 株式会社PALTAC | 2024-06-15 13:21:42 |
| 8283 | 3 | 役員就任等挨拶状のホームページ掲載のお知らせ | 2024-06-21 20:48:48 |
| 8283 | 3 | 新型コロナウイルス感染者に関するお知らせ | 2024-06-18 16:05:13 |
| 8283 | 3 | 新型コロナウイルス感染者に関するお知らせ | 2024-06-18 16:05:12 |