| 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 | 329 | 330 | 326 | 329 | 1,007,700 | 3 | 101% | 100% | 53% | ▲ | 100% | 102% | 105% | 90% | 104% |
| 20240925 | 325 | 330 | 322 | 326 | 1,629,700 | -3 | 99% | 100% | 162% | ▼ | 102% | 100% | 103% | 89% | 103% |
| 20240926 | 329 | 335 | 326 | 335 | 1,586,900 | 9 | 103% | 102% | 97% | ▲ | 99% | 100% | 103% | 92% | 106% |
| 20240927 | 330 | 331 | 326 | 328 | 1,457,800 | -7 | 98% | 99% | 92% | ▼ | 100% | 103% | 105% | 90% | 104% |
| 20240930 | 326 | 332 | 323 | 325 | 1,889,200 | -3 | 99% | 100% | 130% | ▼▼ | 102% | 108% | 106% | 89% | 103% |
| 20241001 | 324 | 335 | 321 | 330 | 1,516,700 | 5 | 102% | 102% | 80% | ▲ | 101% | 106% | 105% | 90% | 104% |
| 20241002 | 328 | 333 | 326 | 330 | 1,867,900 | 0 | 100% | 101% | 123% | -- | 98% | 100% | 103% | 90% | 104% |
| 20241003 | 335 | 336 | 326 | 329 | 1,192,000 | -1 | 100% | 98% | 64% | ▼ | 101% | 101% | 104% | 94% | 104% |
| 20241004 | 331 | 338 | 331 | 335 | 1,430,200 | 6 | 102% | 101% | 120% | ▲ | 102% | 98% | 101% | 97% | 106% |
| 20241007 | 342 | 349 | 339 | 349 | 1,785,000 | 14 | 104% | 102% | 125% | ▲▲ | 98% | 99% | 103% | 100% | 110% |
| 20241008 | 343 | 343 | 335 | 336 | 2,062,200 | -13 | 96% | 98% | 116% | ▼ | 99% | 101% | 106% | 96% | 106% |
| 20241009 | 337 | 338 | 331 | 334 | 1,070,300 | -2 | 99% | 99% | 52% | ▼▼ | 99% | 100% | 107% | 96% | 106% |
| 20241010 | 336 | 336 | 331 | 332 | 545,300 | -2 | 99% | 99% | 51% | ▼▼▼ | 100% | 101% | 107% | 95% | 105% |
| 20241011 | 336 | 337 | 334 | 335 | 573,200 | 3 | 101% | 100% | 105% | ▲ | 101% | 101% | 107% | 96% | 105% |
| 20241015 | 337 | 341 | 336 | 340 | 1,188,700 | 5 | 101% | 101% | 207% | ▲▲ | 100% | 99% | 107% | 97% | 106% |
| 20241016 | 336 | 342 | 334 | 337 | 670,100 | -3 | 99% | 100% | 56% | ▼ | 100% | 96% | 107% | 97% | 105% |
| 20241017 | 338 | 340 | 336 | 337 | 1,044,700 | 0 | 100% | 100% | 156% | -- | 100% | 95% | 107% | 97% | 104% |
| 20241018 | 340 | 343 | 337 | 339 | 1,147,200 | 2 | 101% | 100% | 110% | ▲ | 98% | 97% | 108% | 97% | 104% |
| 20241021 | 338 | 338 | 330 | 331 | 973,000 | -8 | 98% | 98% | 85% | ▼ | 100% | 104% | 111% | 95% | 102% |
| 20241022 | 327 | 329 | 324 | 326 | 1,079,100 | -5 | 98% | 100% | 111% | ▼▼ | 99% | 106% | 112% | 93% | 100% |
| 20241023 | 325 | 327 | 323 | 323 | 720,200 | -3 | 99% | 99% | 67% | ▼▼▼ | 100% | 107% | 113% | 93% | 100% |
| 20241024 | 323 | 324 | 319 | 322 | 1,073,500 | -1 | 100% | 100% | 149% | ▼▼▼▼ | 103% | 108% | 115% | 92% | 100% |
| 20241025 | 320 | 331 | 317 | 328 | 2,216,600 | 6 | 102% | 103% | 206% | ▲ | 104% | 104% | 118% | 94% | 102% |
| 20241028 | 328 | 342 | 327 | 341 | 2,105,600 | 13 | 104% | 104% | 95% | ▲▲ | 101% | 100% | 113% | 98% | 106% |
| 20241029 | 341 | 348 | 339 | 345 | 1,618,000 | 4 | 101% | 101% | 77% | ▲▲▲ | 100% | 102% | 112% | 99% | 107% |
| 20241030 | 345 | 350 | 344 | 345 | 1,831,000 | 0 | 100% | 100% | 113% | -- | 99% | 103% | 112% | 99% | 107% |
| 20241031 | 345 | 347 | 341 | 342 | 1,018,700 | -3 | 99% | 99% | 56% | ▼ | 100% | 106% | 114% | 98% | 106% |
| 20241101 | 339 | 344 | 335 | 340 | 1,146,700 | -2 | 99% | 100% | 113% | ▼▼ | 100% | 107% | 120% | 97% | 106% |
| 20241105 | 338 | 339 | 336 | 339 | 745,500 | -1 | 100% | 100% | 65% | ▼▼▼ | 103% | 106% | 119% | 97% | 105% |
| 20241106 | 342 | 353 | 341 | 352 | 2,162,100 | 13 | 104% | 103% | 290% | ▲ | 100% | 101% | 114% | 100% | 109% |
| 20241107 | 358 | 365 | 354 | 357 | 2,169,200 | 5 | 101% | 100% | 100% | ▲▲ | 101% | 102% | 114% | 100% | 111% |
| 20241108 | 356 | 361 | 355 | 359 | 1,346,500 | 2 | 101% | 101% | 62% | ▲▲▲ | 101% | 102% | 114% | 100% | 111% |
| 20241111 | 358 | 362 | 356 | 361 | 1,190,200 | 2 | 101% | 101% | 88% | ▲▲▲▲ | 99% | 100% | 112% | 100% | 112% |
| 20241112 | 365 | 370 | 359 | 361 | 1,921,900 | 0 | 100% | 99% | 161% | -- | 99% | 101% | 112% | 100% | 112% |
| 20241113 | 362 | 365 | 355 | 357 | 1,328,400 | -4 | 99% | 99% | 69% | ▼ | 101% | 102% | 114% | 99% | 111% |
| 20241114 | 358 | 364 | 356 | 362 | 1,298,400 | 5 | 101% | 101% | 98% | ▲ | 100% | 100% | 113% | 100% | 112% |
| 20241115 | 365 | 367 | 359 | 364 | 1,288,400 | 2 | 101% | 100% | 99% | ▲▲ | 99% | 101% | 113% | 100% | 113% |
| 20241118 | 363 | 367 | 359 | 359 | 1,149,000 | -5 | 99% | 99% | 89% | ▼ | 101% | 107% | 114% | 99% | 111% |
| 20241119 | 361 | 365 | 358 | 364 | 1,028,400 | 5 | 101% | 101% | 90% | ▲ | 99% | 107% | 114% | 100% | 113% |
| 20241120 | 361 | 362 | 357 | 358 | 853,100 | -6 | 98% | 99% | 83% | ▼ | 103% | 106% | 115% | 98% | 111% |
| 20241121 | 357 | 366 | 356 | 366 | 1,149,800 | 8 | 102% | 103% | 135% | ▲ | 100% | 104% | 112% | 100% | 114% |
| 20241122 | 366 | 368 | 363 | 367 | 878,700 | 1 | 100% | 100% | 76% | ▲▲ | 105% | 105% | 111% | 100% | 112% |
| 20241125 | 370 | 387 | 370 | 387 | 3,138,800 | 20 | 105% | 105% | 357% | ▲▲▲ | 98% | 104% | 106% | 100% | 114% |
| 20241126 | 387 | 387 | 377 | 380 | 1,612,400 | -7 | 98% | 98% | 51% | ▼ | 101% | 108% | 109% | 98% | 112% |
| 20241127 | 377 | 379 | 372 | 379 | 1,359,000 | -1 | 100% | 101% | 84% | ▼▼ | 100% | 108% | 109% | 98% | 112% |
| 20241128 | 378 | 381 | 375 | 378 | 1,228,100 | -1 | 100% | 100% | 90% | ▼▼▼ | 103% | 106% | 107% | 98% | 112% |
| 20241129 | 377 | 390 | 376 | 388 | 1,710,500 | 10 | 103% | 103% | 139% | ▲ | 103% | 103% | 103% | 100% | 114% |
| 20241202 | 393 | 404 | 389 | 404 | 2,521,100 | 16 | 104% | 103% | 147% | ▲▲ | 101% | 101% | 99% | 100% | 119% |
| 20241203 | 403 | 412 | 402 | 407 | 2,664,000 | 3 | 101% | 101% | 106% | ▲▲▲ | 99% | 100% | 98% | 100% | 116% |
| 20241204 | 406 | 409 | 398 | 400 | 1,590,600 | -7 | 98% | 99% | 60% | ▼ | 100% | 102% | 98% | 98% | 112% |
| 20241205 | 401 | 403 | 394 | 399 | 1,474,500 | -1 | 100% | 100% | 93% | ▼▼ | 100% | 102% | 96% | 98% | 112% |
| 20241206 | 404 | 404 | 398 | 403 | 1,003,500 | 4 | 101% | 100% | 68% | ▲ | 100% | 101% | 0% | 99% | 113% |
| 20241209 | 405 | 408 | 397 | 406 | 1,357,500 | 3 | 101% | 100% | 135% | ▲▲ | 98% | 98% | 0% | 100% | 114% |
| 20241210 | 412 | 413 | 403 | 404 | 1,264,000 | -2 | 100% | 98% | 93% | ▼ | 100% | 99% | 0% | 99% | 113% |
| 20241211 | 408 | 409 | 402 | 408 | 1,072,700 | 4 | 101% | 100% | 85% | ▲ | 100% | 97% | 0% | 100% | 114% |
| 20241212 | 410 | 414 | 409 | 411 | 1,262,400 | 3 | 101% | 100% | 118% | ▲▲ | 99% | 98% | 0% | 100% | 115% |
| 20241213 | 406 | 410 | 401 | 403 | 1,268,800 | -8 | 98% | 99% | 101% | ▼ | 100% | 97% | 0% | 98% | 113% |
| 20241216 | 404 | 405 | 398 | 403 | 1,086,600 | 0 | 100% | 100% | 86% | -- | 98% | 96% | 0% | 98% | 113% |
| 20241217 | 404 | 405 | 395 | 397 | 1,173,600 | -6 | 99% | 98% | 108% | ▼ | 101% | 0% | 0% | 97% | 111% |
| 20241218 | 394 | 401 | 391 | 396 | 974,800 | -1 | 100% | 101% | 83% | ▼▼ | 101% | 0% | 0% | 96% | 108% |
| 20241219 | 388 | 396 | 386 | 393 | 1,540,600 | -3 | 99% | 101% | 158% | ▼▼▼ | 97% | 0% | 0% | 96% | 107% |
| 20241220 | 397 | 397 | 385 | 386 | 1,933,000 | -7 | 98% | 97% | 125% | ▼▼▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 334,000 | 1,996,000 | 107,200 | 721,800 | 226,800 | 1,274,200 |
| 2024-12-06 | 325,500 | 2,097,600 | 108,000 | 746,900 | 217,500 | 1,350,700 |
| 2024-11-29 | 402,200 | 2,420,700 | 116,500 | 747,100 | 285,700 | 1,673,600 |
| 2024-11-22 | 253,400 | 3,229,600 | 113,000 | 782,100 | 140,400 | 2,447,500 |
| 2024-11-15 | 319,800 | 3,296,000 | 195,500 | 970,600 | 124,300 | 2,325,400 |
| 2024-11-08 | 222,300 | 3,247,500 | 116,600 | 808,400 | 105,700 | 2,439,100 |
| 2024-11-01 | 200,700 | 3,377,800 | 102,600 | 704,100 | 98,100 | 2,673,700 |
| 2024-10-25 | 188,700 | 3,817,900 | 102,900 | 813,700 | 85,800 | 3,004,200 |
| 2024-10-18 | 212,200 | 3,601,100 | 106,400 | 847,300 | 105,800 | 2,753,800 |
| 2024-10-11 | 210,000 | 3,785,400 | 106,600 | 833,000 | 103,400 | 2,952,400 |
| 2024-10-04 | 204,100 | 3,709,700 | 101,500 | 839,200 | 102,600 | 2,870,500 |
| 2024-09-27 | 236,000 | 3,636,200 | 101,800 | 630,100 | 134,200 | 3,006,100 |
| 2024-09-20 | 224,900 | 3,715,100 | 101,500 | 644,900 | 123,400 | 3,070,200 |
| 2024-09-13 | 247,700 | 3,495,800 | 102,200 | 445,900 | 145,500 | 3,049,900 |
| 2024-09-06 | 262,900 | 3,277,500 | 104,500 | 395,700 | 158,400 | 2,881,800 |
| 2024-08-30 | 313,300 | 4,125,000 | 112,100 | 350,500 | 201,200 | 3,774,500 |
| 2024-08-23 | 338,200 | 3,721,800 | 111,800 | 269,500 | 226,400 | 3,452,300 |
| 2024-08-16 | 318,600 | 3,392,100 | 112,500 | 267,400 | 206,100 | 3,124,700 |
| 2024-08-09 | 260,700 | 3,439,200 | 101,300 | 316,800 | 159,400 | 3,122,400 |
| 2024-08-02 | 202,300 | 4,432,700 | 129,900 | 618,900 | 72,400 | 3,813,800 |
| 2024-07-26 | 177,000 | 5,562,200 | 130,000 | 774,200 | 47,000 | 4,788,000 |
| 2024-07-19 | 184,600 | 3,844,000 | 130,000 | 731,000 | 54,600 | 3,113,000 |
| 2024-07-12 | 201,600 | 3,363,100 | 131,000 | 666,600 | 70,600 | 2,696,500 |
| 2024-07-05 | 205,900 | 3,261,700 | 131,200 | 718,000 | 74,700 | 2,543,700 |
| 2024-06-28 | 217,700 | 2,640,500 | 131,700 | 608,800 | 86,000 | 2,031,700 |
| 2024-06-21 | 205,900 | 2,789,100 | 131,200 | 650,900 | 74,700 | 2,138,200 |
| 2024-06-14 | 230,200 | 2,620,800 | 131,000 | 793,800 | 99,200 | 1,827,000 |
| 2024-06-07 | 276,800 | 2,266,200 | 131,400 | 732,900 | 145,400 | 1,533,300 |
| 2024-05-31 | 457,500 | 1,416,600 | 183,200 | 544,800 | 274,300 | 871,800 |
| 2024-05-24 | 241,200 | 2,569,600 | 121,200 | 676,200 | 120,000 | 1,893,400 |
| 2024-05-17 | 219,400 | 2,867,000 | 121,700 | 701,700 | 97,700 | 2,165,300 |
| 2024-05-10 | 237,100 | 2,376,400 | 121,700 | 632,700 | 115,400 | 1,743,700 |
| 2024-05-02 | 257,100 | 2,418,100 | 121,800 | 633,900 | 135,300 | 1,784,200 |
| 2024-04-26 | 272,400 | 2,369,500 | 121,800 | 569,200 | 150,600 | 1,800,300 |
| 2024-04-19 | 208,900 | 2,918,200 | 121,800 | 588,300 | 87,100 | 2,329,900 |
| 2024-04-12 | 228,900 | 2,939,000 | 122,800 | 482,200 | 106,100 | 2,456,800 |
| 2024-04-05 | 232,700 | 2,870,900 | 121,700 | 470,800 | 111,000 | 2,400,100 |
| 2024-03-29 | 259,000 | 2,538,900 | 121,500 | 537,300 | 137,500 | 2,001,600 |
| 2024-03-22 | 384,300 | 1,992,800 | 221,300 | 472,300 | 163,000 | 1,520,500 |
| 2024-03-15 | 311,400 | 2,324,100 | 146,000 | 521,800 | 165,400 | 1,802,300 |
| 2024-03-08 | 453,800 | 3,173,500 | 84,600 | 527,200 | 369,200 | 2,646,300 |
| 2024-03-01 | 280,600 | 3,005,500 | 82,700 | 532,700 | 197,900 | 2,472,800 |
| 2024-02-22 | 219,500 | 3,740,800 | 74,600 | 637,400 | 144,900 | 3,103,400 |
| 2024-02-16 | 200,100 | 4,583,600 | 74,300 | 798,200 | 125,800 | 3,785,400 |
| 2024-02-09 | 180,900 | 4,854,700 | 73,200 | 941,800 | 107,700 | 3,912,900 |
| 2024-02-02 | 198,400 | 4,495,400 | 71,800 | 643,300 | 126,600 | 3,852,100 |
| 2024-01-26 | 180,900 | 4,320,200 | 71,800 | 570,100 | 109,100 | 3,750,100 |
| 2024-01-19 | 185,100 | 4,736,200 | 71,800 | 628,900 | 113,300 | 4,107,300 |
| 2024-01-12 | 187,300 | 4,698,700 | 71,800 | 729,400 | 115,500 | 3,969,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,299,267 | 0.46% | ▼ | -357,900 | 325 | 330 | 322 | 326 | 1,629,700 |
| 2024-08-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,657,167 | 0.58% | ▼ | -57,014 | 355 | 363 | 350 | 363 | 1,228,900 |
| 2024-08-01 | MERRILL LYNCH INTERNATIONAL | 965,190 | 0.34% | ▼ | -506,200 | 397 | 407 | 396 | 406 | 5,050,300 |
| 2024-07-31 | MERRILL LYNCH INTERNATIONAL | 1,471,390 | 0.52% | ▼ | -32,900 | 377 | 390 | 376 | 390 | 2,199,300 |
| 2024-07-30 | MERRILL LYNCH INTERNATIONAL | 1,504,290 | 0.53% | ▲ | 16,900 | 376 | 379 | 373 | 376 | 1,093,600 |
| 2024-07-29 | MERRILL LYNCH INTERNATIONAL | 1,487,390 | 0.52% | ▼ | -80,500 | 373 | 380 | 370 | 380 | 1,144,600 |
| 2024-07-26 | MERRILL LYNCH INTERNATIONAL | 1,567,890 | 0.55% | ▼ | -47,600 | 368 | 372 | 364 | 368 | 1,227,300 |
| 2024-07-25 | MERRILL LYNCH INTERNATIONAL | 1,615,490 | 0.57% | ▲ | 112,500 | 373 | 373 | 366 | 369 | 2,008,700 |
| 2024-07-24 | MERRILL LYNCH INTERNATIONAL | 1,502,990 | 0.53% | ▲ | 73,200 | 381 | 384 | 375 | 375 | 1,097,700 |
| 2024-07-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,714,181 | 0.61% | ▲ | 230,329 | 376 | 382 | 375 | 381 | 1,531,100 |
| 2024-07-23 | MERRILL LYNCH INTERNATIONAL | 1,429,790 | 0.50% | ▼ | -10,300 | 376 | 382 | 375 | 381 | 1,531,100 |
| 2024-07-22 | MERRILL LYNCH INTERNATIONAL | 1,440,090 | 0.51% | ▲ | 382 | 382 | 375 | 375 | 1,287,400 | |
| 2024-07-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,483,852 | 0.52% | ▲ | 383 | 388 | 381 | 387 | 1,234,500 | |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,349,600 | 0.48% | ▼ | -273,800 | 393 | 401 | 392 | 399 | 2,240,700 |
| 2024-04-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,623,400 | 0.57% | ▼ | -337,400 | 379 | 386 | 377 | 385 | 1,607,400 |
| 2024-04-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,960,800 | 0.69% | ▼ | -9,355 | 373 | 380 | 372 | 378 | 816,400 |
| 2024-03-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,970,155 | 0.70% | ▲ | 19,300 | 409 | 422 | 408 | 416 | 3,293,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 14:00 | 池田泉州 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241025 | 14:00 | 池田泉州 | 業績予想および配当予想の修正に関するお知らせ |
| 20240828 | 17:00 | 池田泉州 | ストック・オプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240802 | 15:30 | 池田泉州 | 2025年３月期第１四半期末 自己資本比率について |
| 20240731 | 15:30 | 池田泉州 | 2025年３月期 第１四半期決算短信[日本基準](連結) |
| 20240731 | 15:30 | 池田泉州 | ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240513 | 15:30 | 池田泉州 | 2024年３月期 決算短信[日本基準](連結) |
| 20240513 | 15:30 | 池田泉州 | 第５次中期経営計画Plus について |
| 20240430 | 15:30 | 池田泉州 | 株主提案に対する当社取締役会意見に関するお知らせ |
| 20240430 | 15:30 | 池田泉州 | 池田泉州ホールディングスおよび池田泉州銀行における役員の異動に関するお知らせ |
| 20240205 | 15:30 | 池田泉州 | 2024年３月期第３四半期末 自己資本比率について |
| 20240131 | 15:30 | 池田泉州 | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8714 | 1 | 池田泉州ホールディングス | 2024-12-22 01:25:35 |
| 8714 | 2 | 電子公告｜株主・投資家情報｜池田泉州ホールディングス | 2024-06-15 04:31:46 |
| 8714 | 2 | 人権方針｜ESG関連項目｜サステナビリティ／ESG情報｜池田泉州ホールディングス | 2024-06-14 21:58:22 |
| 8714 | 2 | IRプレゼンテーション（動画・資料）｜株主・投資家情報｜池田泉州ホールディングス | 2024-06-14 15:34:23 |
| 8714 | 2 | 株主・投資家情報｜池田泉州ホールディングス | 2024-06-14 15:34:22 |
| 8714 | 3 | 2024-12-16 14:29:02 | |
| 8714 | 3 | 岸和田市「チョイソコきしわだ」実証実験について | 2024-12-07 02:31:20 |
| 8714 | 3 | 2024-11-26 01:30:58 | |
| 8714 | 3 | 岸和田市における「AI オンデマンド型交通」の実証実験について | 2024-11-19 00:31:44 |
| 8714 | 3 | 2025年3月期 第2四半期決算短信 | 2024-11-11 23:32:59 |