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 | 1,368 | 1,368 | 1,290 | 1,303 | 91,000 | -83 | 94% | 95% | 159% | ▼▼ | 96% | 101% | 103% | 75% | 100% |
20240726 | 1,332 | 1,332 | 1,274 | 1,281 | 65,100 | -22 | 98% | 96% | 72% | ▼▼▼ | 104% | 98% | 105% | 74% | 100% |
20240729 | 1,304 | 1,363 | 1,284 | 1,360 | 80,900 | 79 | 106% | 104% | 124% | ▲ | 99% | 88% | 102% | 78% | 106% |
20240730 | 1,346 | 1,353 | 1,321 | 1,328 | 31,600 | -32 | 98% | 99% | 39% | ▼ | 102% | 87% | 105% | 77% | 104% |
20240731 | 1,310 | 1,342 | 1,292 | 1,339 | 30,600 | 11 | 101% | 102% | 97% | ▲ | 96% | 89% | 103% | 78% | 105% |
20240801 | 1,341 | 1,341 | 1,270 | 1,282 | 44,500 | -57 | 96% | 96% | 145% | ▼ | 97% | 97% | 112% | 76% | 100% |
20240802 | 1,227 | 1,241 | 1,191 | 1,191 | 99,600 | -91 | 93% | 97% | 224% | ▼▼ | 94% | 113% | 128% | 70% | 100% |
20240805 | 1,071 | 1,120 | 974 | 1,004 | 108,000 | -187 | 84% | 94% | 108% | ▼▼▼ | 105% | 117% | 127% | 59% | 100% |
20240806 | 1,084 | 1,160 | 1,084 | 1,138 | 67,400 | 134 | 113% | 105% | 62% | ▲ | 106% | 113% | 122% | 68% | 113% |
20240807 | 1,130 | 1,235 | 1,120 | 1,195 | 46,600 | 57 | 105% | 106% | 69% | ▲▲ | 101% | 109% | 118% | 75% | 119% |
20240808 | 1,165 | 1,208 | 1,137 | 1,175 | 35,700 | -20 | 98% | 101% | 77% | ▼ | 100% | 107% | 110% | 73% | 117% |
20240809 | 1,220 | 1,248 | 1,185 | 1,215 | 41,800 | 40 | 103% | 100% | 117% | ▲ | 104% | 106% | 108% | 76% | 121% |
20240813 | 1,227 | 1,278 | 1,227 | 1,270 | 20,700 | 55 | 105% | 104% | 50% | ▲▲ | 100% | 102% | 103% | 85% | 126% |
20240814 | 1,278 | 1,296 | 1,257 | 1,275 | 36,600 | 5 | 100% | 100% | 177% | ▲▲▲ | 99% | 103% | 101% | 85% | 127% |
20240815 | 1,273 | 1,313 | 1,263 | 1,263 | 36,300 | -12 | 99% | 99% | 99% | ▼ | 101% | 104% | 99% | 85% | 126% |
20240816 | 1,287 | 1,310 | 1,286 | 1,301 | 25,300 | 38 | 103% | 101% | 70% | ▲ | 98% | 105% | 97% | 87% | 130% |
20240819 | 1,311 | 1,327 | 1,281 | 1,285 | 31,300 | -16 | 99% | 98% | 124% | ▼ | 101% | 107% | 96% | 90% | 128% |
20240820 | 1,291 | 1,318 | 1,291 | 1,308 | 14,300 | 23 | 102% | 101% | 46% | ▲ | 100% | 103% | 92% | 91% | 130% |
20240821 | 1,308 | 1,308 | 1,288 | 1,303 | 15,400 | -5 | 100% | 100% | 108% | ▼ | 103% | 102% | 92% | 94% | 130% |
20240822 | 1,303 | 1,344 | 1,303 | 1,340 | 26,500 | 37 | 103% | 103% | 172% | ▲ | 102% | 98% | 89% | 99% | 133% |
20240823 | 1,343 | 1,375 | 1,325 | 1,375 | 25,200 | 35 | 103% | 102% | 95% | ▲▲ | 98% | 93% | 88% | 100% | 137% |
20240826 | 1,375 | 1,385 | 1,334 | 1,344 | 54,800 | -31 | 98% | 98% | 217% | ▼ | 99% | 95% | 91% | 98% | 134% |
20240827 | 1,342 | 1,354 | 1,299 | 1,324 | 120,900 | -20 | 99% | 99% | 221% | ▼▼ | 97% | 94% | 91% | 96% | 132% |
20240828 | 1,354 | 1,370 | 1,305 | 1,319 | 195,100 | -5 | 100% | 97% | 161% | ▼▼▼ | 95% | 95% | 96% | 96% | 131% |
20240829 | 1,306 | 1,314 | 1,228 | 1,235 | 261,500 | -84 | 94% | 95% | 134% | ▼▼▼▼ | 104% | 97% | 102% | 90% | 123% |
20240830 | 1,225 | 1,280 | 1,201 | 1,280 | 83,700 | 45 | 104% | 104% | 32% | ▲ | 100% | 91% | 99% | 93% | 127% |
20240902 | 1,268 | 1,285 | 1,242 | 1,272 | 41,300 | -8 | 99% | 100% | 49% | ▼ | 100% | 94% | 101% | 93% | 127% |
20240903 | 1,247 | 1,272 | 1,228 | 1,244 | 35,200 | -28 | 98% | 100% | 85% | ▼▼ | 99% | 99% | 105% | 90% | 109% |
20240904 | 1,200 | 1,219 | 1,175 | 1,187 | 86,600 | -57 | 95% | 99% | 246% | ▼▼▼ | 100% | 102% | 109% | 86% | 101% |
20240905 | 1,157 | 1,214 | 1,150 | 1,154 | 80,800 | -33 | 97% | 100% | 93% | ▼▼▼▼ | 98% | 102% | 107% | 84% | 100% |
20240906 | 1,175 | 1,175 | 1,141 | 1,154 | 28,900 | 0 | 100% | 98% | 36% | -- | 106% | 109% | 115% | 84% | 100% |
20240909 | 1,100 | 1,171 | 1,100 | 1,168 | 27,500 | 14 | 101% | 106% | 95% | ▲ | 101% | 101% | 107% | 85% | 101% |
20240910 | 1,175 | 1,200 | 1,170 | 1,182 | 14,300 | 14 | 101% | 101% | 52% | ▲▲ | 98% | 100% | 107% | 86% | 102% |
20240911 | 1,173 | 1,173 | 1,132 | 1,149 | 24,000 | -33 | 97% | 98% | 168% | ▼ | 102% | 102% | 107% | 84% | 100% |
20240912 | 1,175 | 1,198 | 1,170 | 1,198 | 10,300 | 49 | 104% | 102% | 43% | ▲ | 98% | 100% | 104% | 87% | 104% |
20240913 | 1,206 | 1,215 | 1,171 | 1,183 | 10,100 | -15 | 99% | 98% | 98% | ▼ | 99% | 103% | 108% | 86% | 103% |
20240917 | 1,168 | 1,169 | 1,147 | 1,160 | 12,700 | -23 | 98% | 99% | 126% | ▼▼ | 100% | 105% | 146% | 84% | 101% |
20240918 | 1,166 | 1,177 | 1,151 | 1,169 | 12,600 | 9 | 101% | 100% | 99% | ▲ | 101% | 104% | 144% | 85% | 102% |
20240919 | 1,181 | 1,204 | 1,171 | 1,198 | 17,800 | 29 | 102% | 101% | 141% | ▲▲ | 100% | 104% | 142% | 87% | 104% |
20240920 | 1,198 | 1,215 | 1,190 | 1,200 | 23,700 | 2 | 100% | 100% | 133% | ▲▲▲ | 99% | 102% | 139% | 87% | 104% |
20240924 | 1,218 | 1,220 | 1,196 | 1,208 | 19,700 | 8 | 101% | 99% | 83% | ▲▲▲▲ | 102% | 105% | 141% | 90% | 105% |
20240925 | 1,205 | 1,229 | 1,200 | 1,226 | 17,100 | 18 | 101% | 102% | 87% | ▲▲▲▲▲ | 99% | 103% | 139% | 93% | 107% |
20240926 | 1,221 | 1,221 | 1,208 | 1,212 | 8,900 | -14 | 99% | 99% | 52% | ▼ | 103% | 102% | 140% | 92% | 105% |
20240927 | 1,212 | 1,248 | 1,212 | 1,248 | 22,300 | 36 | 103% | 103% | 251% | ▲ | 103% | 103% | 141% | 98% | 109% |
20240930 | 1,202 | 1,269 | 1,200 | 1,235 | 50,100 | -13 | 99% | 103% | 225% | ▼ | 101% | 99% | 136% | 96% | 107% |
20241001 | 1,247 | 1,275 | 1,241 | 1,260 | 17,600 | 25 | 102% | 101% | 35% | ▲ | 98% | 98% | 136% | 99% | 110% |
20241002 | 1,250 | 1,250 | 1,227 | 1,227 | 15,100 | -33 | 97% | 98% | 86% | ▼ | 99% | 97% | 136% | 97% | 107% |
20241003 | 1,242 | 1,261 | 1,231 | 1,232 | 11,400 | 5 | 100% | 99% | 75% | ▲ | 100% | 96% | 136% | 98% | 107% |
20241004 | 1,237 | 1,245 | 1,229 | 1,240 | 8,400 | 8 | 101% | 100% | 74% | ▲▲ | 98% | 97% | 135% | 98% | 108% |
20241007 | 1,250 | 1,250 | 1,218 | 1,223 | 20,700 | -17 | 99% | 98% | 246% | ▼ | 98% | 103% | 0% | 97% | 106% |
20241008 | 1,220 | 1,220 | 1,195 | 1,199 | 27,600 | -24 | 98% | 98% | 133% | ▼▼ | 100% | 130% | 0% | 95% | 104% |
20241009 | 1,195 | 1,203 | 1,189 | 1,193 | 23,300 | -6 | 99% | 100% | 84% | ▼▼▼ | 99% | 142% | 0% | 95% | 104% |
20241010 | 1,194 | 1,194 | 1,169 | 1,188 | 22,200 | -5 | 100% | 99% | 95% | ▼▼▼▼ | 102% | 142% | 0% | 94% | 103% |
20241011 | 1,199 | 1,239 | 1,192 | 1,218 | 33,700 | 30 | 103% | 102% | 152% | ▲ | 102% | 135% | 0% | 97% | 105% |
20241015 | 1,229 | 1,267 | 1,218 | 1,258 | 72,000 | 40 | 103% | 102% | 214% | ▲▲ | 100% | 108% | 0% | 100% | 108% |
20241016 | 1,558 | 1,558 | 1,558 | 1,558 | 47,200 | 300 | 124% | 100% | 66% | ▲▲▲ | 101% | 100% | 0% | 100% | 134% |
20241017 | 1,678 | 1,725 | 1,613 | 1,699 | 687,800 | 141 | 109% | 101% | 1457% | ▲▲▲▲ | 98% | 0% | 0% | 100% | 145% |
20241018 | 1,672 | 1,697 | 1,635 | 1,639 | 176,000 | -60 | 96% | 98% | 26% | ▼ | 100% | 0% | 0% | 96% | 138% |
20241021 | 1,658 | 1,703 | 1,625 | 1,661 | 97,200 | 22 | 101% | 100% | 55% | ▲ | 102% | 0% | 0% | 98% | 140% |
20241022 | 1,661 | 1,757 | 1,657 | 1,686 | 143,400 | 25 | 102% | 102% | 148% | ▲▲ | % | % | % | 99% | 142% |
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 | 25,700 | 299,100 | 0 | 157,300 | 25,700 | 141,800 |
2024-10-11 | 5,100 | 193,300 | 0 | 65,700 | 5,100 | 127,600 |
2024-10-04 | 4,200 | 192,400 | 0 | 67,900 | 4,200 | 124,500 |
2024-09-27 | 4,700 | 183,000 | 0 | 64,100 | 4,700 | 118,900 |
2024-09-20 | 4,500 | 184,200 | 0 | 63,800 | 4,500 | 120,400 |
2024-09-13 | 5,300 | 188,400 | 0 | 63,800 | 5,300 | 124,600 |
2024-09-06 | 9,900 | 198,300 | 0 | 65,100 | 9,900 | 133,200 |
2024-08-30 | 9,300 | 198,600 | 0 | 60,500 | 9,300 | 138,100 |
2024-08-23 | 25,500 | 146,800 | 0 | 45,500 | 25,500 | 101,300 |
2024-08-16 | 23,800 | 151,600 | 0 | 45,000 | 23,800 | 106,600 |
2024-08-09 | 17,700 | 161,300 | 0 | 45,400 | 17,700 | 115,900 |
2024-08-02 | 2,700 | 190,700 | 0 | 49,500 | 2,700 | 141,200 |
2024-07-26 | 3,900 | 244,800 | 0 | 59,900 | 3,900 | 184,900 |
2024-07-19 | 2,400 | 271,600 | 0 | 72,100 | 2,400 | 199,500 |
2024-07-12 | 2,600 | 267,300 | 0 | 80,200 | 2,600 | 187,100 |
2024-07-05 | 1,500 | 249,000 | 0 | 76,300 | 1,500 | 172,700 |
2024-06-28 | 2,400 | 230,100 | 0 | 81,400 | 2,400 | 148,700 |
2024-06-21 | 1,700 | 233,000 | 0 | 80,100 | 1,700 | 152,900 |
2024-06-14 | 1,700 | 218,200 | 0 | 75,500 | 1,700 | 142,700 |
2024-06-07 | 2,800 | 210,200 | 0 | 71,600 | 2,800 | 138,600 |
2024-05-31 | 1,800 | 200,800 | 0 | 77,200 | 1,800 | 123,600 |
2024-05-24 | 2,400 | 184,100 | 0 | 66,700 | 2,400 | 117,400 |
2024-05-17 | 0 | 197,400 | 0 | 70,500 | 0 | 126,900 |
2024-05-10 | 0 | 231,200 | 0 | 71,000 | 0 | 160,200 |
2024-05-02 | 0 | 239,900 | 0 | 74,100 | 0 | 165,800 |
2024-04-26 | 0 | 243,900 | 0 | 71,600 | 0 | 172,300 |
2024-04-19 | 0 | 261,200 | 0 | 85,900 | 0 | 175,300 |
2024-04-12 | 0 | 280,500 | 0 | 86,300 | 0 | 194,200 |
2024-04-05 | 0 | 282,400 | 0 | 112,000 | 0 | 170,400 |
2024-03-29 | 100 | 302,200 | 100 | 116,400 | 0 | 185,800 |
2024-03-22 | 100 | 304,600 | 100 | 116,500 | 0 | 188,100 |
2024-03-15 | 0 | 281,400 | 0 | 109,700 | 0 | 171,700 |
2024-03-08 | 0 | 295,400 | 0 | 107,500 | 0 | 187,900 |
2024-03-01 | 0 | 320,400 | 0 | 108,000 | 0 | 212,400 |
2024-02-22 | 400 | 347,000 | 400 | 106,000 | 0 | 241,000 |
2024-02-16 | 600 | 335,100 | 600 | 106,100 | 0 | 229,000 |
2024-02-09 | 0 | 337,700 | 0 | 109,600 | 0 | 228,100 |
2024-02-02 | 0 | 341,200 | 0 | 107,200 | 0 | 234,000 |
2024-01-26 | 0 | 340,500 | 0 | 112,000 | 0 | 228,500 |
2024-01-19 | 2,100 | 351,900 | 2,100 | 107,100 | 0 | 244,800 |
2024-01-12 | 0 | 226,100 | 0 | 63,400 | 0 | 162,700 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-21 | モルガン・スタンレーMUFG証券株式会社 | 43,200 | 0.92% | ▲ | 2,400 | 1,658 | 1,703 | 1,625 | 1,661 | 97,200 |
2024-10-18 | モルガン・スタンレーMUFG証券株式会社 | 40,800 | 0.87% | ▲ | 3,600 | 1,672 | 1,697 | 1,635 | 1,639 | 176,000 |
2024-10-17 | UBS AG | 9,000 | 0.19% | ▼ | -17,200 | 1,678 | 1,725 | 1,613 | 1,699 | 687,800 |
2024-10-17 | モルガン・スタンレーMUFG証券株式会社 | 37,200 | 0.79% | ▼ | -1,800 | 1,678 | 1,725 | 1,613 | 1,699 | 687,800 |
2024-10-15 | モルガン・スタンレーMUFG証券株式会社 | 39,000 | 0.83% | ▲ | 10,500 | 1,229 | 1,267 | 1,218 | 1,258 | 72,000 |
2024-10-15 | UBS AG | 26,200 | 0.56% | ▲ | 1,229 | 1,267 | 1,218 | 1,258 | 72,000 | |
2024-10-09 | モルガン・スタンレーMUFG証券株式会社 | 28,500 | 0.61% | ▲ | 5,000 | 1,195 | 1,203 | 1,189 | 1,193 | 23,300 |
2024-10-07 | モルガン・スタンレーMUFG証券株式会社 | 23,500 | 0.50% | ▲ | 2,000 | 1,250 | 1,250 | 1,218 | 1,223 | 20,700 |
2024-09-11 | モルガン・スタンレーMUFG証券株式会社 | 21,500 | 0.46% | ▼ | -5,200 | 1,173 | 1,173 | 1,132 | 1,149 | 24,000 |
2024-09-04 | モルガン・スタンレーMUFG証券株式会社 | 26,700 | 0.57% | ▲ | 1,200 | 1,219 | 1,175 | 1,187 | 86,600 | |
2024-08-30 | UBS AG | 22,900 | 0.49% | ▼ | -15,000 | 1,225 | 1,280 | 1,201 | 1,280 | 83,700 |
2024-08-29 | UBS AG | 37,900 | 0.81% | ▲ | 1,306 | 1,314 | 1,228 | 1,235 | 261,500 | |
2024-08-21 | JPM Securities Japan Co Ltd. | 65,200 | 1.40% | ▲ | 3,700 | 1,308 | 1,308 | 1,288 | 1,303 | 15,400 |
2024-08-09 | JPM Securities Japan Co Ltd. | 61,500 | 1.32% | ▲ | 2,200 | 1,220 | 1,248 | 1,185 | 1,215 | 41,800 |
2024-07-29 | JPM Securities Japan Co Ltd. | 59,300 | 1.27% | ▼ | -2,400 | 1,304 | 1,363 | 1,284 | 1,360 | 80,900 |
2024-07-24 | JPM Securities Japan Co Ltd. | 61,700 | 1.32% | ▲ | 7,800 | 1,426 | 1,448 | 1,380 | 1,386 | 57,400 |
2024-07-23 | JPM Securities Japan Co Ltd. | 53,900 | 1.15% | ▲ | 7,300 | 1,423 | 1,446 | 1,410 | 1,433 | 27,100 |
2024-07-17 | JPM Securities Japan Co Ltd. | 46,600 | 1.00% | ▲ | 4,400 | 1,468 | 1,504 | 1,450 | 1,496 | 93,200 |
2024-07-09 | JPM Securities Japan Co Ltd. | 42,200 | 0.90% | ▲ | 4,200 | 1,690 | 1,692 | 1,655 | 1,665 | 33,200 |
2024-07-02 | JPM Securities Japan Co Ltd. | 38,000 | 0.81% | ▲ | 5,100 | 1,729 | 1,749 | 1,691 | 1,733 | 42,500 |
2024-06-21 | JPM Securities Japan Co Ltd. | 32,900 | 0.70% | ▲ | 4,700 | 1,700 | 1,765 | 1,687 | 1,730 | 91,200 |
2024-06-14 | JPM Securities Japan Co Ltd. | 28,200 | 0.60% | ▲ | 800 | 1,593 | 1,660 | 1,593 | 1,660 | 17,200 |
2024-06-10 | JPM Securities Japan Co Ltd. | 27,400 | 0.58% | ▼ | -4,900 | 1,530 | 1,612 | 1,530 | 1,606 | 36,000 |
2024-06-04 | JPM Securities Japan Co Ltd. | 32,300 | 0.69% | ▼ | -1,200 | 1,646 | 1,669 | 1,621 | 1,629 | 16,700 |
2024-05-22 | JPM Securities Japan Co Ltd. | 33,500 | 0.72% | ▲ | 1,200 | 1,873 | 1,891 | 1,855 | 1,856 | 17,400 |
2024-05-21 | JPM Securities Japan Co Ltd. | 32,300 | 0.69% | ▼ | -1,200 | 1,916 | 1,926 | 1,861 | 1,873 | 30,700 |
2024-05-20 | JPM Securities Japan Co Ltd. | 33,500 | 0.72% | ▲ | 5,500 | 1,913 | 1,934 | 1,884 | 1,899 | 22,200 |
2024-05-13 | JPM Securities Japan Co Ltd. | 28,000 | 0.60% | ▲ | 4,400 | 1,762 | 1,860 | 1,755 | 1,838 | 53,400 |
2024-05-08 | JPM Securities Japan Co Ltd. | 23,600 | 0.50% | ▲ | 1,797 | 1,816 | 1,778 | 1,778 | 19,900 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241011 | 15:30 | ポエック | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
20240829 | 12:00 | ポエック | 大型案件の受注に関するお知らせ |
20240828 | 15:30 | ポエック | 連結子会社からの配当金受領に関するお知らせ |
20240806 | 16:00 | ポエック | 固定資産の取得に関するお知らせ |
20240730 | 15:00 | ポエック | アイエススプリンクラー株式会社の株式取得(子会社化)完了に関するお知らせ |
20240729 | 12:00 | ポエック | アイエススプリンクラー株式会社の株式取得(子会社化)に係る株式譲渡契約書締結に関するお知らせ |
20240712 | 15:30 | ポエック | 2024年8月期 第3四半期決算短信〔日本基準〕(連結) |
20240521 | 17:00 | ポエック | 当社株式の貸借銘柄選定に関するお知らせ |
20240412 | 15:30 | ポエック | 2024年8月期 第2四半期決算短信〔日本基準〕(連結) |
20240401 | 15:00 | ポエック | コーベックス株式会社の株式取得(子会社化)完了に関するお知らせ |
20240329 | 15:30 | ポエック | コーベックス株式会社の株式取得(子会社化)に係る株式譲渡契約締結に関するお知らせ |
20240112 | 15:30 | ポエック | 2024年8月期 第1四半期決算短信〔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 |
---|---|---|---|
9264 | 1 | トップ | ポエック株式会社 | 2024-10-23 04:23:36 |
9264 | 2 | 2024年8月期 決算短信〔日本基準〕(連結) | 2024-10-16 01:31:09 |
9264 | 2 | 2024年8月期 第3四半期決算短信〔日本基準〕(連結) | 2024-07-13 01:31:17 |
9264 | 2 | 四半期報告書-第36期第3四半期(2024/03/01-2024/05/31) | 2024-07-13 01:31:15 |
9264 | 2 | IR情報 | ポエック株式会社 | 2024-06-18 09:52:37 |
9264 | 2 | 免責事項 | IR情報 | ポエック株式会社 | 2024-06-15 05:01:06 |
9264 | 2 | IRお問い合わせ | IR情報 | ポエック株式会社 | 2024-06-15 05:01:05 |
9264 | 2 | 電子公告 | IR情報 | ポエック株式会社 | 2024-06-15 05:01:04 |
9264 | 2 | IRよくあるご質問 | IR情報 | ポエック株式会社 | 2024-06-15 05:01:02 |
9264 | 2 | 個人投資家の皆様へ | IR情報 | ポエック株式会社 | 2024-06-15 05:01:01 |