| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,867 | 1,877 | 1,848 | 1,850 | 15,900 | -32 | 98% | 99% | 234% | ▼▼ | 100% | 101% | 88% | 96% | 103% |
| 20240726 | 1,850 | 1,886 | 1,835 | 1,841 | 8,500 | -9 | 100% | 100% | 53% | ▼▼▼ | 101% | 100% | 88% | 96% | 103% |
| 20240729 | 1,842 | 1,869 | 1,842 | 1,860 | 6,300 | 19 | 101% | 101% | 74% | ▲ | 97% | 95% | 90% | 97% | 104% |
| 20240730 | 1,857 | 1,862 | 1,808 | 1,808 | 43,300 | -52 | 97% | 97% | 687% | ▼ | 102% | 80% | 91% | 94% | 101% |
| 20240731 | 1,848 | 1,879 | 1,839 | 1,877 | 19,100 | 69 | 104% | 102% | 44% | ▲ | 98% | 87% | 90% | 98% | 105% |
| 20240801 | 1,882 | 1,884 | 1,820 | 1,837 | 11,100 | -40 | 98% | 98% | 58% | ▼ | 97% | 91% | 95% | 95% | 102% |
| 20240802 | 1,810 | 1,810 | 1,760 | 1,760 | 24,900 | -77 | 96% | 97% | 224% | ▼▼ | 87% | 101% | 104% | 91% | 100% |
| 20240805 | 1,640 | 1,687 | 1,403 | 1,433 | 49,500 | -327 | 81% | 87% | 199% | ▼▼▼ | 102% | 112% | 118% | 74% | 100% |
| 20240806 | 1,450 | 1,549 | 1,450 | 1,485 | 66,000 | 52 | 104% | 102% | 133% | ▲ | 110% | 106% | 116% | 77% | 104% |
| 20240807 | 1,486 | 1,639 | 1,480 | 1,635 | 21,700 | 150 | 110% | 110% | 33% | ▲▲ | 101% | 99% | 105% | 85% | 114% |
| 20240808 | 1,635 | 1,683 | 1,602 | 1,649 | 13,900 | 14 | 101% | 101% | 64% | ▲▲▲ | 104% | 103% | 131% | 86% | 115% |
| 20240809 | 1,571 | 1,679 | 1,546 | 1,631 | 25,700 | -18 | 99% | 104% | 185% | ▼ | 98% | 99% | 132% | 85% | 114% |
| 20240813 | 1,614 | 1,614 | 1,565 | 1,582 | 31,600 | -49 | 97% | 98% | 123% | ▼▼ | 99% | 100% | 134% | 82% | 110% |
| 20240814 | 1,594 | 1,604 | 1,556 | 1,571 | 13,400 | -11 | 99% | 99% | 42% | ▼▼▼ | 102% | 100% | 135% | 82% | 110% |
| 20240815 | 1,586 | 1,661 | 1,585 | 1,622 | 21,700 | 51 | 103% | 102% | 162% | ▲ | 96% | 98% | 129% | 85% | 113% |
| 20240816 | 1,654 | 1,654 | 1,587 | 1,595 | 26,100 | -27 | 98% | 96% | 120% | ▼ | 99% | 101% | 134% | 84% | 111% |
| 20240819 | 1,600 | 1,607 | 1,587 | 1,587 | 9,400 | -8 | 99% | 99% | 36% | ▼▼ | 98% | 101% | 133% | 84% | 111% |
| 20240820 | 1,610 | 1,610 | 1,580 | 1,583 | 12,500 | -4 | 100% | 98% | 133% | ▼▼▼ | 100% | 106% | 135% | 84% | 110% |
| 20240821 | 1,581 | 1,588 | 1,574 | 1,580 | 15,300 | -3 | 100% | 100% | 122% | ▼▼▼▼ | 102% | 106% | 135% | 84% | 110% |
| 20240822 | 1,580 | 1,617 | 1,568 | 1,617 | 14,200 | 37 | 102% | 102% | 93% | ▲ | 100% | 105% | 133% | 86% | 113% |
| 20240823 | 1,610 | 1,615 | 1,592 | 1,613 | 8,300 | -4 | 100% | 100% | 58% | ▼ | 100% | 105% | 132% | 86% | 113% |
| 20240826 | 1,623 | 1,643 | 1,610 | 1,621 | 8,500 | 8 | 100% | 100% | 102% | ▲ | 102% | 105% | 131% | 86% | 113% |
| 20240827 | 1,637 | 1,678 | 1,626 | 1,671 | 16,600 | 50 | 103% | 102% | 195% | ▲▲ | 99% | 102% | 127% | 89% | 117% |
| 20240828 | 1,685 | 1,685 | 1,669 | 1,676 | 9,600 | 5 | 100% | 99% | 58% | ▲▲▲ | 101% | 103% | 128% | 89% | 117% |
| 20240829 | 1,673 | 1,698 | 1,670 | 1,695 | 9,700 | 19 | 101% | 101% | 101% | ▲▲▲▲ | 101% | 98% | 127% | 92% | 118% |
| 20240830 | 1,686 | 1,722 | 1,685 | 1,711 | 16,600 | 16 | 101% | 101% | 171% | ▲▲▲▲▲ | 98% | 119% | 123% | 97% | 119% |
| 20240902 | 1,731 | 1,735 | 1,690 | 1,694 | 15,700 | -17 | 99% | 98% | 95% | ▼ | 101% | 126% | 126% | 99% | 118% |
| 20240903 | 1,694 | 1,725 | 1,694 | 1,717 | 5,300 | 23 | 101% | 101% | 34% | ▲ | 97% | 127% | 127% | 100% | 116% |
| 20240904 | 1,677 | 1,690 | 1,623 | 1,629 | 31,900 | -88 | 95% | 97% | 602% | ▼ | 102% | 131% | 131% | 95% | 104% |
| 20240905 | 1,631 | 1,688 | 1,628 | 1,657 | 17,600 | 28 | 102% | 102% | 55% | ▲ | 100% | 104% | 104% | 97% | 105% |
| 20240906 | 2,057 | 2,057 | 2,057 | 2,057 | 9,100 | 400 | 124% | 100% | 52% | ▲▲ | 100% | 100% | 100% | 100% | 131% |
| 20240909 | 2,135 | 2,137 | 2,135 | 2,135 | 598,500 | 78 | 104% | 100% | 6577% | ▲▲▲ | 100% | 100% | 100% | 100% | 136% |
| 20240910 | 2,135 | 2,136 | 2,135 | 2,135 | 443,800 | 0 | 100% | 100% | 74% | -- | 100% | 100% | 100% | 100% | 136% |
| 20240911 | 2,135 | 2,136 | 2,135 | 2,135 | 367,000 | 0 | 100% | 100% | 83% | -- | 100% | 100% | 100% | 100% | 135% |
| 20240912 | 2,136 | 2,136 | 2,135 | 2,135 | 307,500 | 0 | 100% | 100% | 84% | -- | 100% | 100% | 100% | 100% | 135% |
| 20240913 | 2,136 | 2,137 | 2,135 | 2,136 | 107,300 | 1 | 100% | 100% | 35% | ▲ | 100% | 100% | 100% | 100% | 135% |
| 20240917 | 2,137 | 2,138 | 2,136 | 2,137 | 165,300 | 1 | 100% | 100% | 154% | ▲▲ | 100% | 100% | 100% | 100% | 135% |
| 20240918 | 2,137 | 2,137 | 2,136 | 2,137 | 132,400 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 100% | 100% | 135% |
| 20240919 | 2,136 | 2,138 | 2,136 | 2,137 | 131,800 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 100% | 100% | 132% |
| 20240920 | 2,137 | 2,138 | 2,136 | 2,136 | 117,000 | -1 | 100% | 100% | 89% | ▼ | 100% | 100% | 100% | 100% | 132% |
| 20240924 | 2,137 | 2,137 | 2,136 | 2,136 | 82,800 | 0 | 100% | 100% | 71% | -- | 100% | 100% | 100% | 100% | 132% |
| 20240925 | 2,136 | 2,137 | 2,136 | 2,136 | 84,800 | 0 | 100% | 100% | 102% | -- | 100% | 100% | 100% | 100% | 131% |
| 20240926 | 2,137 | 2,139 | 2,136 | 2,136 | 104,800 | 0 | 100% | 100% | 124% | -- | 100% | 100% | 100% | 100% | 131% |
| 20240927 | 2,137 | 2,139 | 2,136 | 2,137 | 84,300 | 1 | 100% | 100% | 80% | ▲ | 100% | 100% | 100% | 100% | 131% |
| 20240930 | 2,137 | 2,139 | 2,137 | 2,137 | 69,600 | 0 | 100% | 100% | 83% | -- | 100% | 100% | 100% | 100% | 131% |
| 20241001 | 2,137 | 2,144 | 2,137 | 2,137 | 146,200 | 0 | 100% | 100% | 210% | -- | 100% | 100% | 100% | 100% | 131% |
| 20241002 | 2,138 | 2,140 | 2,137 | 2,137 | 79,900 | 0 | 100% | 100% | 55% | -- | 100% | 100% | 100% | 100% | 131% |
| 20241003 | 2,138 | 2,140 | 2,137 | 2,137 | 114,900 | 0 | 100% | 100% | 144% | -- | 100% | 100% | 100% | 100% | 131% |
| 20241004 | 2,137 | 2,138 | 2,137 | 2,137 | 38,800 | 0 | 100% | 100% | 34% | -- | 100% | 100% | 100% | 100% | 129% |
| 20241007 | 2,138 | 2,138 | 2,136 | 2,137 | 60,000 | 0 | 100% | 100% | 155% | -- | 100% | 100% | 0% | 100% | 104% |
| 20241008 | 2,136 | 2,138 | 2,136 | 2,136 | 37,200 | -1 | 100% | 100% | 62% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241009 | 2,137 | 2,138 | 2,137 | 2,137 | 78,700 | 1 | 100% | 100% | 212% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241010 | 2,137 | 2,138 | 2,137 | 2,137 | 27,700 | 0 | 100% | 100% | 35% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241011 | 2,137 | 2,138 | 2,137 | 2,137 | 28,100 | 0 | 100% | 100% | 101% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241015 | 2,138 | 2,138 | 2,137 | 2,138 | 82,900 | 1 | 100% | 100% | 295% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241016 | 2,138 | 2,139 | 2,137 | 2,137 | 39,500 | -1 | 100% | 100% | 48% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241017 | 2,137 | 2,138 | 2,137 | 2,137 | 45,900 | 0 | 100% | 100% | 116% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241018 | 2,137 | 2,138 | 2,137 | 2,137 | 25,000 | 0 | 100% | 100% | 54% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241021 | 2,137 | 2,137 | 2,129 | 2,129 | 37,800 | -8 | 100% | 100% | 151% | ▼ | 100% | 0% | 0% | 100% | 100% |
| 20241022 | 2,129 | 2,131 | 2,128 | 2,129 | 28,000 | 0 | 100% | 100% | 74% | -- | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 500 | 8,600 | 0 | 6,000 | 500 | 2,600 |
| 2024-10-11 | 500 | 12,900 | 0 | 8,200 | 500 | 4,700 |
| 2024-10-04 | 500 | 34,000 | 0 | 23,300 | 500 | 10,700 |
| 2024-09-27 | 600 | 17,100 | 0 | 5,300 | 600 | 11,800 |
| 2024-09-20 | 600 | 21,900 | 0 | 17,800 | 600 | 4,100 |
| 2024-09-13 | 600 | 24,900 | 0 | 22,300 | 600 | 2,600 |
| 2024-09-06 | 1,600 | 201,200 | 0 | 168,400 | 1,600 | 32,800 |
| 2024-08-30 | 2,600 | 203,600 | 0 | 169,600 | 2,600 | 34,000 |
| 2024-08-23 | 1,700 | 204,700 | 0 | 170,200 | 1,700 | 34,500 |
| 2024-08-16 | 2,500 | 202,600 | 0 | 170,600 | 2,500 | 32,000 |
| 2024-08-09 | 6,300 | 206,100 | 0 | 168,200 | 6,300 | 37,900 |
| 2024-08-02 | 4,400 | 237,500 | 0 | 174,200 | 4,400 | 63,300 |
| 2024-07-26 | 4,100 | 232,000 | 0 | 175,900 | 4,100 | 56,100 |
| 2024-07-19 | 3,100 | 224,700 | 0 | 179,600 | 3,100 | 45,100 |
| 2024-07-12 | 2,400 | 227,700 | 0 | 182,100 | 2,400 | 45,600 |
| 2024-07-05 | 2,600 | 220,500 | 0 | 173,000 | 2,600 | 47,500 |
| 2024-06-28 | 2,600 | 217,200 | 0 | 171,000 | 2,600 | 46,200 |
| 2024-06-21 | 3,500 | 227,100 | 0 | 167,400 | 3,500 | 59,700 |
| 2024-06-14 | 4,200 | 224,800 | 0 | 166,600 | 4,200 | 58,200 |
| 2024-06-07 | 4,200 | 218,200 | 0 | 165,400 | 4,200 | 52,800 |
| 2024-05-31 | 5,000 | 212,400 | 0 | 164,500 | 5,000 | 47,900 |
| 2024-05-24 | 4,500 | 211,000 | 0 | 165,500 | 4,500 | 45,500 |
| 2024-05-17 | 4,400 | 207,100 | 0 | 164,400 | 4,400 | 42,700 |
| 2024-05-10 | 4,400 | 205,300 | 0 | 173,300 | 4,400 | 32,000 |
| 2024-05-02 | 2,400 | 167,000 | 0 | 140,600 | 2,400 | 26,400 |
| 2024-04-26 | 2,600 | 167,300 | 0 | 145,000 | 2,600 | 22,300 |
| 2024-04-19 | 2,000 | 168,400 | 0 | 142,400 | 2,000 | 26,000 |
| 2024-04-12 | 2,500 | 152,500 | 0 | 126,700 | 2,500 | 25,800 |
| 2024-04-05 | 2,300 | 129,000 | 0 | 96,700 | 2,300 | 32,300 |
| 2024-03-29 | 2,300 | 75,900 | 0 | 50,100 | 2,300 | 25,800 |
| 2024-03-22 | 2,500 | 87,200 | 0 | 57,300 | 2,500 | 29,900 |
| 2024-03-15 | 2,300 | 84,300 | 0 | 55,900 | 2,300 | 28,400 |
| 2024-03-08 | 3,400 | 83,600 | 0 | 54,500 | 3,400 | 29,100 |
| 2024-03-01 | 9,000 | 86,700 | 0 | 54,800 | 9,000 | 31,900 |
| 2024-02-22 | 8,000 | 87,300 | 0 | 56,000 | 8,000 | 31,300 |
| 2024-02-16 | 8,100 | 87,300 | 0 | 57,300 | 8,100 | 30,000 |
| 2024-02-09 | 8,200 | 96,000 | 0 | 63,200 | 8,200 | 32,800 |
| 2024-02-02 | 2,400 | 104,900 | 0 | 68,300 | 2,400 | 36,600 |
| 2024-01-26 | 3,700 | 100,600 | 0 | 60,300 | 3,700 | 40,300 |
| 2024-01-19 | 3,500 | 106,600 | 0 | 63,800 | 3,500 | 42,800 |
| 2024-01-12 | 3,400 | 110,200 | 0 | 61,700 | 3,400 | 48,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 15:00 | パスコ | 臨時株主総会招集のための基準日設定に関するお知らせ |
| 20240905 | 15:00 | パスコ | 2025年３月期期末配当予想の修正（無配）に関するお知らせ |
| 20240905 | 15:00 | パスコ | 親会社であるセコム(株)、及び伊藤忠商事(株)が出資するISフロンティアパートナーズ(株)による当社株式の公開買付に関する賛同の意見表明・応募推奨のお知らせ |
| 20240628 | 15:10 | パスコ | 支配株主等に関する事項について |
| 20240329 | 15:00 | パスコ | 執行役員の選任および人事異動に関するお知らせ |
| 20240207 | 15:00 | パスコ | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UCB4 | 350 | 2024-09-06 15:49 | 株式会社パスコ | セコム株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9232 | 1 | 空間情報（GIS/航空測量）の総合企業 | 株式会社パスコ | 2024-10-23 04:23:02 |
| 9232 | 2 | 決算説明会 | 株式会社パスコ | 2024-06-19 10:59:30 |
| 9232 | 2 | 株主通信 | 株式会社パスコ | 2024-06-19 10:59:29 |
| 9232 | 2 | 有価証券報告書 | 株式会社パスコ | 2024-06-19 10:59:27 |
| 9232 | 2 | 決算短信 | 株式会社パスコ | 2024-06-19 10:59:26 |
| 9232 | 2 | 初めての投資家様へ：コーポレートプロファイル 会社概要、事業内容、株価推移、業績ハイライトなどの会社情報をダイジェスト版でご覧いただけます。2023年8月版 PDFファイル（2.6MB） | 2024-06-18 23:00:20 |
| 9232 | 2 | お問い合わせ窓口のご案内 | 株式会社パスコ | 2024-06-18 09:50:35 |
| 9232 | 2 | コーポレートプロファイル | 2024-06-16 05:37:38 |
| 9232 | 2 | 株主総会 | 株式会社パスコ | 2024-06-14 22:10:36 |
| 9232 | 2 | 免責事項 | 株式会社パスコ | 2024-06-14 15:53:44 |