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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 4,108 | 4,112 | 4,037 | 4,069 | 84,800 | -5 | 100% | 99% | 72% | ▼ | 100% | 99% | 103% | 97% | 104% |
20250311 | 4,054 | 4,054 | 3,994 | 4,046 | 113,200 | -23 | 99% | 100% | 133% | ▼▼ | 102% | 102% | 105% | 97% | 103% |
20250312 | 3,976 | 4,077 | 3,976 | 4,060 | 86,400 | 14 | 100% | 102% | 76% | ▲ | 100% | 101% | 101% | 98% | 104% |
20250313 | 4,030 | 4,063 | 4,019 | 4,042 | 71,200 | -18 | 100% | 100% | 82% | ▼ | 99% | 102% | 99% | 98% | 103% |
20250314 | 4,042 | 4,049 | 4,000 | 4,019 | 95,200 | -23 | 99% | 99% | 134% | ▼▼ | 100% | 103% | 100% | 98% | 102% |
20250317 | 4,015 | 4,045 | 4,012 | 4,025 | 62,800 | 6 | 100% | 100% | 66% | ▲ | 101% | 103% | 98% | 98% | 103% |
20250318 | 4,035 | 4,089 | 4,021 | 4,060 | 100,900 | 35 | 101% | 101% | 161% | ▲▲ | 100% | 102% | 95% | 99% | 104% |
20250319 | 4,068 | 4,083 | 4,037 | 4,063 | 98,800 | 3 | 100% | 100% | 98% | ▲▲▲ | 102% | 103% | 96% | 99% | 104% |
20250321 | 4,050 | 4,122 | 4,049 | 4,122 | 230,400 | 59 | 101% | 102% | 233% | ▲▲▲▲ | 98% | 99% | 93% | 100% | 105% |
20250324 | 4,185 | 4,185 | 4,077 | 4,104 | 70,200 | -18 | 100% | 98% | 30% | ▼ | 100% | 98% | 93% | 100% | 105% |
20250325 | 4,160 | 4,170 | 4,094 | 4,160 | 104,300 | 56 | 101% | 100% | 149% | ▲ | 100% | 96% | 93% | 100% | 106% |
20250326 | 4,151 | 4,155 | 4,121 | 4,141 | 84,300 | -19 | 100% | 100% | 81% | ▼ | 101% | 97% | 95% | 100% | 106% |
20250327 | 4,116 | 4,160 | 4,095 | 4,160 | 109,400 | 19 | 100% | 101% | 130% | ▲ | 99% | 96% | 96% | 100% | 106% |
20250328 | 4,110 | 4,110 | 4,043 | 4,080 | 90,000 | -80 | 98% | 99% | 82% | ▼ | 98% | 95% | 98% | 98% | 104% |
20250331 | 4,050 | 4,052 | 3,968 | 3,979 | 104,700 | -101 | 98% | 98% | 116% | ▼▼ | 99% | 93% | 98% | 96% | 100% |
20250401 | 4,049 | 4,062 | 3,990 | 3,996 | 67,900 | 17 | 100% | 99% | 65% | ▲ | 97% | 92% | 98% | 96% | 100% |
20250402 | 4,045 | 4,045 | 3,923 | 3,943 | 86,000 | -53 | 99% | 97% | 127% | ▼ | 101% | 101% | 104% | 95% | 100% |
20250403 | 3,825 | 3,878 | 3,825 | 3,865 | 72,700 | -78 | 98% | 101% | 85% | ▼▼ | 100% | 101% | 105% | 93% | 100% |
20250404 | 3,795 | 3,821 | 3,744 | 3,784 | 101,400 | -81 | 98% | 100% | 139% | ▼▼▼ | 100% | 104% | 108% | 91% | 100% |
20250408 | 3,660 | 3,689 | 3,623 | 3,673 | 121,500 | -111 | 97% | 100% | 120% | ▼▼▼▼ | 101% | 104% | 113% | 88% | 100% |
20250409 | 3,670 | 3,723 | 3,622 | 3,708 | 93,500 | 35 | 101% | 101% | 77% | ▲ | 99% | 99% | 106% | 89% | 101% |
20250410 | 3,899 | 3,914 | 3,790 | 3,847 | 81,500 | 139 | 104% | 99% | 87% | ▲▲ | 101% | 105% | 114% | 92% | 105% |
20250411 | 3,707 | 3,750 | 3,672 | 3,735 | 109,500 | -112 | 97% | 101% | 134% | ▼ | 101% | 102% | 112% | 90% | 102% |
20250414 | 3,771 | 3,832 | 3,770 | 3,796 | 76,500 | 61 | 102% | 101% | 70% | ▲ | 100% | 100% | 111% | 91% | 103% |
20250415 | 3,822 | 3,864 | 3,821 | 3,828 | 63,900 | 32 | 101% | 100% | 84% | ▲▲ | 101% | 99% | 111% | 92% | 104% |
20250416 | 3,828 | 3,879 | 3,818 | 3,879 | 85,400 | 51 | 101% | 101% | 134% | ▲▲▲ | 99% | 99% | 109% | 93% | 106% |
20250417 | 3,889 | 3,903 | 3,835 | 3,840 | 64,600 | -39 | 99% | 99% | 76% | ▼ | 100% | 102% | 110% | 92% | 105% |
20250418 | 3,840 | 3,848 | 3,826 | 3,829 | 44,100 | -11 | 100% | 100% | 68% | ▼▼ | 98% | 103% | 111% | 92% | 104% |
20250421 | 3,822 | 3,834 | 3,743 | 3,758 | 36,100 | -71 | 98% | 98% | 82% | ▼▼▼ | 101% | 106% | 114% | 90% | 102% |
20250422 | 3,731 | 3,774 | 3,700 | 3,774 | 87,600 | 16 | 100% | 101% | 243% | ▲ | 102% | 104% | 112% | 91% | 103% |
20250423 | 3,800 | 3,873 | 3,800 | 3,857 | 106,600 | 83 | 102% | 102% | 122% | ▲▲ | 100% | 102% | 107% | 93% | 105% |
20250424 | 3,893 | 3,957 | 3,892 | 3,910 | 82,300 | 53 | 101% | 100% | 77% | ▲▲▲ | 101% | 102% | 105% | 94% | 106% |
20250425 | 3,901 | 3,956 | 3,900 | 3,927 | 63,700 | 17 | 100% | 101% | 77% | ▲▲▲▲ | 101% | 101% | 104% | 96% | 107% |
20250428 | 3,927 | 4,005 | 3,927 | 3,968 | 75,600 | 41 | 101% | 101% | 119% | ▲▲▲▲▲ | 99% | 100% | 103% | 99% | 108% |
20250430 | 4,002 | 4,002 | 3,935 | 3,954 | 51,600 | -14 | 100% | 99% | 68% | ▼ | 99% | 103% | 104% | 99% | 108% |
20250501 | 4,010 | 4,026 | 3,937 | 3,954 | 49,400 | 0 | 100% | 99% | 96% | -- | 100% | 107% | 106% | 100% | 108% |
20250502 | 3,955 | 3,981 | 3,913 | 3,968 | 40,000 | 14 | 100% | 100% | 81% | ▲ | 99% | 106% | 105% | 100% | 108% |
20250507 | 4,000 | 4,032 | 3,917 | 3,975 | 63,300 | 7 | 100% | 99% | 158% | ▲▲ | 101% | 105% | 105% | 100% | 108% |
20250508 | 3,975 | 4,035 | 3,950 | 4,021 | 65,600 | 46 | 101% | 101% | 104% | ▲▲▲ | 102% | 101% | 103% | 100% | 109% |
20250509 | 4,056 | 4,194 | 4,035 | 4,150 | 103,000 | 129 | 103% | 102% | 157% | ▲▲▲▲ | 101% | 97% | 100% | 100% | 112% |
20250512 | 4,193 | 4,297 | 4,144 | 4,238 | 187,600 | 88 | 102% | 101% | 182% | ▲▲▲▲▲ | 102% | 99% | 102% | 100% | 113% |
20250513 | 4,112 | 4,205 | 4,052 | 4,176 | 113,900 | -62 | 99% | 102% | 61% | ▼ | 99% | 99% | 101% | 99% | 112% |
20250514 | 4,131 | 4,143 | 4,003 | 4,108 | 102,500 | -68 | 98% | 99% | 90% | ▼▼ | 100% | 101% | 104% | 97% | 109% |
20250515 | 4,038 | 4,084 | 4,005 | 4,019 | 82,700 | -89 | 98% | 100% | 81% | ▼▼▼ | 101% | 102% | 105% | 95% | 107% |
20250516 | 3,999 | 4,062 | 3,977 | 4,052 | 45,100 | 33 | 101% | 101% | 55% | ▲ | 101% | 101% | 103% | 96% | 108% |
20250519 | 4,054 | 4,116 | 4,054 | 4,082 | 68,300 | 30 | 101% | 101% | 151% | ▲▲ | 98% | 99% | 100% | 96% | 109% |
20250520 | 4,129 | 4,134 | 4,042 | 4,057 | 79,600 | -25 | 99% | 98% | 117% | ▼ | 100% | 99% | 101% | 96% | 108% |
20250521 | 4,089 | 4,112 | 4,056 | 4,069 | 71,400 | 12 | 100% | 100% | 90% | ▲ | 101% | 102% | 102% | 96% | 108% |
20250522 | 4,020 | 4,077 | 4,000 | 4,060 | 60,000 | -9 | 100% | 101% | 84% | ▼ | 101% | 101% | 101% | 96% | 108% |
20250523 | 4,061 | 4,113 | 4,059 | 4,089 | 48,200 | 29 | 101% | 101% | 80% | ▲ | 99% | 102% | 0% | 96% | 106% |
20250526 | 4,093 | 4,127 | 4,042 | 4,043 | 52,400 | -46 | 99% | 99% | 109% | ▼ | 100% | 103% | 0% | 95% | 103% |
20250527 | 4,052 | 4,078 | 4,035 | 4,067 | 36,800 | 24 | 101% | 100% | 70% | ▲ | 99% | 101% | 0% | 96% | 104% |
20250528 | 4,130 | 4,134 | 4,071 | 4,095 | 59,800 | 28 | 101% | 99% | 163% | ▲▲ | 99% | 100% | 0% | 97% | 104% |
20250529 | 4,144 | 4,144 | 4,093 | 4,116 | 57,500 | 21 | 101% | 99% | 96% | ▲▲▲ | 102% | 100% | 0% | 97% | 104% |
20250530 | 4,114 | 4,195 | 4,100 | 4,188 | 144,700 | 72 | 102% | 102% | 252% | ▲▲▲▲ | 101% | 99% | 0% | 99% | 106% |
20250602 | 4,157 | 4,198 | 4,134 | 4,181 | 74,000 | -7 | 100% | 101% | 51% | ▼ | 99% | 99% | 0% | 99% | 105% |
20250603 | 4,181 | 4,181 | 4,082 | 4,125 | 75,300 | -56 | 99% | 99% | 102% | ▼▼ | 100% | 0% | 0% | 97% | 104% |
20250604 | 4,100 | 4,148 | 4,085 | 4,105 | 71,100 | -20 | 100% | 100% | 94% | ▼▼▼ | 101% | 0% | 0% | 97% | 102% |
20250605 | 4,081 | 4,122 | 4,063 | 4,105 | 38,000 | 0 | 100% | 101% | 53% | -- | 101% | 0% | 0% | 97% | 102% |
20250606 | 4,095 | 4,149 | 4,095 | 4,119 | 55,900 | 14 | 100% | 101% | 147% | ▲ | % | % | % | 97% | 102% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 3,700 | 13,700 | 1,500 | 4,600 | 2,200 | 9,100 |
2025-05-23 | 3,500 | 14,300 | 1,500 | 4,400 | 2,000 | 9,900 |
2025-05-16 | 3,300 | 15,400 | 1,500 | 4,800 | 1,800 | 10,600 |
2025-05-09 | 2,800 | 12,700 | 1,600 | 2,700 | 1,200 | 10,000 |
2025-05-02 | 2,400 | 16,700 | 1,500 | 3,400 | 900 | 13,300 |
2025-04-25 | 2,200 | 17,700 | 1,500 | 3,500 | 700 | 14,200 |
2025-04-18 | 1,800 | 21,200 | 1,400 | 5,400 | 400 | 15,800 |
2025-04-11 | 1,700 | 22,900 | 1,400 | 6,400 | 300 | 16,500 |
2025-04-04 | 2,400 | 20,000 | 1,400 | 4,800 | 1,000 | 15,200 |
2025-03-28 | 1,700 | 18,800 | 1,400 | 3,600 | 300 | 15,200 |
2025-03-21 | 1,500 | 18,900 | 1,400 | 4,300 | 100 | 14,600 |
2025-03-14 | 1,500 | 19,700 | 1,400 | 3,400 | 100 | 16,300 |
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 | 2025-06-08 09:21:21 |
8283 | 2 | 個人投資家のみなさまへ | IR情報 | 株式会社PALTAC | 2025-03-31 20:30:42 |
8283 | 2 | 株式・株主情報 | IR情報 | 株式会社PALTAC | 2025-03-31 20:30:40 |
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 | PALTACとオークラ輸送機との技術提携による、段ボール自動開梱装置の製品化・販売のお知らせ | 事業トピックス | 事業内容 | 株式会社PALTAC | 2025-03-31 20:30:46 |