| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,959 | 1,980 | 1,958 | 1,965 | 13,200 | 3 | 100% | 100% | 66% | ▲ | 100% | 102% | 102% | 89% | 100% |
| 20250121 | 1,960 | 1,961 | 1,939 | 1,953 | 17,400 | -12 | 99% | 100% | 132% | ▼ | 100% | 105% | 102% | 88% | 100% |
| 20250122 | 1,953 | 1,964 | 1,929 | 1,954 | 27,500 | 1 | 100% | 100% | 158% | ▲ | 98% | 105% | 101% | 88% | 100% |
| 20250123 | 1,971 | 1,971 | 1,929 | 1,935 | 22,600 | -19 | 99% | 98% | 82% | ▼ | 102% | 106% | 103% | 88% | 100% |
| 20250124 | 1,948 | 1,998 | 1,926 | 1,980 | 26,700 | 45 | 102% | 102% | 118% | ▲ | 100% | 101% | 100% | 90% | 102% |
| 20250127 | 2,001 | 2,015 | 1,968 | 1,995 | 21,400 | 15 | 101% | 100% | 80% | ▲▲ | 102% | 98% | 100% | 90% | 103% |
| 20250128 | 1,998 | 2,048 | 1,994 | 2,041 | 32,600 | 46 | 102% | 102% | 152% | ▲▲▲ | 101% | 93% | 97% | 92% | 105% |
| 20250129 | 2,050 | 2,083 | 2,042 | 2,070 | 53,800 | 29 | 101% | 101% | 165% | ▲▲▲▲ | 102% | 99% | 99% | 94% | 107% |
| 20250130 | 1,974 | 2,021 | 1,928 | 2,021 | 82,700 | -49 | 98% | 102% | 154% | ▼ | 97% | 97% | 97% | 91% | 104% |
| 20250131 | 2,021 | 2,021 | 1,963 | 1,965 | 31,100 | -56 | 97% | 97% | 38% | ▼▼ | 97% | 100% | 99% | 91% | 102% |
| 20250203 | 1,963 | 1,963 | 1,896 | 1,901 | 48,700 | -64 | 97% | 97% | 157% | ▼▼▼ | 99% | 102% | 101% | 90% | 100% |
| 20250204 | 1,931 | 1,949 | 1,911 | 1,911 | 13,600 | 10 | 101% | 99% | 28% | ▲ | 100% | 101% | 100% | 92% | 101% |
| 20250205 | 1,949 | 1,983 | 1,936 | 1,958 | 20,000 | 47 | 102% | 100% | 147% | ▲▲ | 100% | 102% | 98% | 95% | 103% |
| 20250206 | 1,958 | 1,975 | 1,942 | 1,966 | 8,700 | 8 | 100% | 100% | 44% | ▲▲▲ | 99% | 101% | 97% | 95% | 103% |
| 20250207 | 1,979 | 1,985 | 1,951 | 1,962 | 10,800 | -4 | 100% | 99% | 124% | ▼ | 99% | 100% | 98% | 95% | 103% |
| 20250210 | 1,963 | 1,974 | 1,938 | 1,944 | 16,100 | -18 | 99% | 99% | 149% | ▼▼ | 100% | 99% | 98% | 94% | 102% |
| 20250212 | 1,967 | 1,978 | 1,953 | 1,961 | 14,700 | 17 | 101% | 100% | 91% | ▲ | 102% | 98% | 98% | 95% | 103% |
| 20250213 | 1,962 | 2,005 | 1,962 | 1,998 | 16,300 | 37 | 102% | 102% | 111% | ▲▲ | 97% | 97% | 95% | 97% | 105% |
| 20250214 | 2,013 | 2,013 | 1,962 | 1,962 | 23,800 | -36 | 98% | 97% | 146% | ▼ | 98% | 98% | 97% | 95% | 103% |
| 20250217 | 1,982 | 1,991 | 1,945 | 1,945 | 20,800 | -17 | 99% | 98% | 87% | ▼▼ | 100% | 99% | 99% | 94% | 102% |
| 20250218 | 1,934 | 1,945 | 1,925 | 1,928 | 23,600 | -17 | 99% | 100% | 113% | ▼▼▼ | 100% | 98% | 99% | 93% | 101% |
| 20250219 | 1,928 | 1,945 | 1,927 | 1,927 | 17,700 | -1 | 100% | 100% | 75% | ▼▼▼▼ | 101% | 97% | 98% | 93% | 101% |
| 20250220 | 1,935 | 1,971 | 1,927 | 1,952 | 32,600 | 25 | 101% | 101% | 184% | ▲ | 100% | 97% | 100% | 94% | 103% |
| 20250225 | 1,909 | 1,919 | 1,897 | 1,907 | 27,800 | -45 | 98% | 100% | 85% | ▼ | 99% | 98% | 100% | 92% | 100% |
| 20250226 | 1,905 | 1,906 | 1,877 | 1,890 | 30,800 | -17 | 99% | 99% | 111% | ▼▼ | 98% | 101% | 101% | 91% | 100% |
| 20250227 | 1,898 | 1,898 | 1,867 | 1,869 | 37,000 | -21 | 99% | 98% | 120% | ▼▼▼ | 99% | 104% | 103% | 90% | 100% |
| 20250228 | 1,855 | 1,869 | 1,834 | 1,834 | 37,000 | -35 | 98% | 99% | 100% | ▼▼▼▼ | 99% | 102% | 102% | 89% | 100% |
| 20250303 | 1,867 | 1,873 | 1,841 | 1,849 | 30,100 | 15 | 101% | 99% | 81% | ▲ | 101% | 102% | 104% | 91% | 101% |
| 20250304 | 1,840 | 1,883 | 1,830 | 1,867 | 29,600 | 18 | 101% | 101% | 98% | ▲▲ | 103% | 100% | 102% | 93% | 102% |
| 20250305 | 1,873 | 1,931 | 1,873 | 1,920 | 35,600 | 53 | 103% | 103% | 120% | ▲▲▲ | 99% | 97% | 99% | 96% | 105% |
| 20250306 | 1,929 | 1,940 | 1,900 | 1,901 | 34,500 | -19 | 99% | 99% | 97% | ▼ | 99% | 100% | 101% | 95% | 104% |
| 20250307 | 1,888 | 1,909 | 1,876 | 1,878 | 28,400 | -23 | 99% | 99% | 82% | ▼▼ | 99% | 100% | 101% | 94% | 102% |
| 20250310 | 1,892 | 1,892 | 1,864 | 1,872 | 28,400 | -6 | 100% | 99% | 100% | ▼▼▼ | 100% | 101% | 103% | 94% | 102% |
| 20250311 | 1,860 | 1,861 | 1,830 | 1,856 | 39,200 | -16 | 99% | 100% | 138% | ▼▼▼▼ | 101% | 102% | 103% | 93% | 101% |
| 20250312 | 1,857 | 1,879 | 1,857 | 1,872 | 29,200 | 16 | 101% | 101% | 74% | ▲ | 101% | 102% | 98% | 94% | 102% |
| 20250313 | 1,876 | 1,895 | 1,867 | 1,895 | 31,700 | 23 | 101% | 101% | 109% | ▲▲ | 101% | 102% | 95% | 95% | 103% |
| 20250314 | 1,864 | 1,893 | 1,860 | 1,881 | 59,800 | -14 | 99% | 101% | 189% | ▼ | 99% | 99% | 93% | 94% | 103% |
| 20250317 | 1,906 | 1,906 | 1,884 | 1,884 | 52,900 | 3 | 100% | 99% | 88% | ▲ | 100% | 100% | 94% | 96% | 103% |
| 20250318 | 1,885 | 1,902 | 1,884 | 1,891 | 42,000 | 7 | 100% | 100% | 79% | ▲▲ | 101% | 100% | 92% | 97% | 103% |
| 20250319 | 1,890 | 1,916 | 1,890 | 1,905 | 39,300 | 14 | 101% | 101% | 94% | ▲▲▲ | 99% | 100% | 94% | 98% | 104% |
| 20250321 | 1,901 | 1,917 | 1,887 | 1,888 | 88,700 | -17 | 99% | 99% | 226% | ▼ | 99% | 101% | 94% | 97% | 103% |
| 20250324 | 1,894 | 1,902 | 1,866 | 1,866 | 87,600 | -22 | 99% | 99% | 99% | ▼▼ | 101% | 99% | 96% | 96% | 102% |
| 20250325 | 1,864 | 1,884 | 1,862 | 1,884 | 60,600 | 18 | 101% | 101% | 69% | ▲ | 101% | 93% | 95% | 98% | 103% |
| 20250326 | 1,886 | 1,903 | 1,877 | 1,896 | 92,600 | 12 | 101% | 101% | 153% | ▲▲ | 102% | 95% | 96% | 99% | 103% |
| 20250327 | 1,865 | 1,908 | 1,865 | 1,908 | 166,000 | 12 | 101% | 102% | 179% | ▲▲▲ | 101% | 97% | 98% | 99% | 104% |
| 20250328 | 1,823 | 1,853 | 1,806 | 1,838 | 91,700 | -70 | 96% | 101% | 55% | ▼ | 97% | 95% | 99% | 96% | 100% |
| 20250331 | 1,810 | 1,813 | 1,754 | 1,754 | 48,500 | -84 | 95% | 97% | 53% | ▼▼ | 101% | 97% | 102% | 91% | 100% |
| 20250401 | 1,754 | 1,814 | 1,754 | 1,763 | 28,100 | 9 | 101% | 101% | 58% | ▲ | 99% | 95% | 100% | 92% | 101% |
| 20250402 | 1,780 | 1,780 | 1,754 | 1,766 | 25,800 | 3 | 100% | 99% | 92% | ▲▲ | 102% | 103% | 106% | 92% | 101% |
| 20250403 | 1,684 | 1,717 | 1,673 | 1,714 | 45,700 | -52 | 97% | 102% | 177% | ▼ | 102% | 103% | 0% | 90% | 100% |
| 20250404 | 1,674 | 1,707 | 1,661 | 1,703 | 64,500 | -11 | 99% | 102% | 141% | ▼▼ | 100% | 103% | 0% | 89% | 100% |
| 20250408 | 1,682 | 1,718 | 1,649 | 1,684 | 48,500 | -19 | 99% | 100% | 75% | ▼▼▼ | 99% | 104% | 0% | 88% | 100% |
| 20250409 | 1,660 | 1,678 | 1,628 | 1,645 | 68,100 | -39 | 98% | 99% | 140% | ▼▼▼▼ | 100% | 100% | 0% | 86% | 100% |
| 20250410 | 1,725 | 1,738 | 1,689 | 1,731 | 26,400 | 86 | 105% | 100% | 39% | ▲ | 102% | 103% | 0% | 91% | 105% |
| 20250411 | 1,700 | 1,732 | 1,672 | 1,732 | 30,700 | 1 | 100% | 102% | 116% | ▲▲ | 100% | 103% | 0% | 91% | 105% |
| 20250414 | 1,732 | 1,736 | 1,717 | 1,724 | 11,700 | -8 | 100% | 100% | 38% | ▼ | 100% | 104% | 0% | 90% | 105% |
| 20250415 | 1,717 | 1,739 | 1,717 | 1,722 | 9,500 | -2 | 100% | 100% | 81% | ▼▼ | 99% | 0% | 0% | 90% | 105% |
| 20250416 | 1,727 | 1,727 | 1,704 | 1,705 | 20,200 | -17 | 99% | 99% | 213% | ▼▼▼ | 102% | 0% | 0% | 89% | 104% |
| 20250417 | 1,705 | 1,745 | 1,705 | 1,744 | 16,700 | 39 | 102% | 102% | 83% | ▲ | 102% | 0% | 0% | 91% | 106% |
| 20250418 | 1,759 | 1,787 | 1,755 | 1,787 | 15,500 | 43 | 102% | 102% | 93% | ▲▲ | % | % | % | 94% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 48,200 | 0 | 16,900 | 0 | 31,300 |
| 2025-04-04 | 0 | 59,700 | 0 | 18,700 | 0 | 41,000 |
| 2025-03-28 | 4,300 | 63,600 | 4,300 | 17,000 | 0 | 46,600 |
| 2025-03-21 | 174,800 | 73,100 | 174,800 | 17,400 | 0 | 55,700 |
| 2025-03-14 | 67,500 | 70,200 | 67,500 | 17,200 | 0 | 53,000 |
| 2025-03-07 | 25,500 | 68,700 | 25,500 | 16,500 | 0 | 52,200 |
| 2025-02-28 | 6,700 | 73,400 | 6,700 | 17,000 | 0 | 56,400 |
| 2025-02-21 | 200 | 62,000 | 200 | 14,900 | 0 | 47,100 |
| 2025-02-14 | 200 | 59,800 | 200 | 16,100 | 0 | 43,700 |
| 2025-02-07 | 100 | 66,300 | 100 | 22,700 | 0 | 43,600 |
| 2025-01-31 | 100 | 67,200 | 100 | 20,900 | 0 | 46,300 |
| 2025-01-24 | 100 | 52,800 | 100 | 13,500 | 0 | 39,300 |
| 2025-01-17 | 0 | 44,400 | 0 | 11,500 | 0 | 32,900 |
| 2025-01-10 | 0 | 51,200 | 0 | 10,800 | 0 | 40,400 |
| 2024-12-27 | 300 | 46,100 | 300 | 10,000 | 0 | 36,100 |
| 2024-12-20 | 100 | 47,200 | 100 | 10,000 | 0 | 37,200 |
| 2024-12-13 | 200 | 45,600 | 200 | 10,800 | 0 | 34,800 |
| 2024-12-06 | 200 | 54,800 | 200 | 11,600 | 0 | 43,200 |
| 2024-11-29 | 0 | 73,900 | 0 | 11,800 | 0 | 62,100 |
| 2024-11-22 | 0 | 74,800 | 0 | 10,400 | 0 | 64,400 |
| 2024-11-15 | 0 | 75,800 | 0 | 10,900 | 0 | 64,900 |
| 2024-11-08 | 0 | 81,400 | 0 | 14,700 | 0 | 66,700 |
| 2024-11-01 | 0 | 86,700 | 0 | 16,400 | 0 | 70,300 |
| 2024-10-25 | 0 | 77,400 | 0 | 8,700 | 0 | 68,700 |
| 2024-10-18 | 0 | 79,900 | 0 | 16,600 | 0 | 63,300 |
| 2024-10-11 | 0 | 78,700 | 0 | 16,500 | 0 | 62,200 |
| 2024-10-04 | 0 | 83,200 | 0 | 23,200 | 0 | 60,000 |
| 2024-09-27 | 0 | 87,300 | 0 | 24,200 | 0 | 63,100 |
| 2024-09-20 | 300 | 88,000 | 300 | 24,600 | 0 | 63,400 |
| 2024-09-13 | 300 | 89,000 | 300 | 25,100 | 0 | 63,900 |
| 2024-09-06 | 0 | 86,400 | 0 | 24,200 | 0 | 62,200 |
| 2024-08-30 | 0 | 88,200 | 0 | 24,000 | 0 | 64,200 |
| 2024-08-23 | 0 | 87,100 | 0 | 24,000 | 0 | 63,100 |
| 2024-08-16 | 0 | 87,300 | 0 | 24,400 | 0 | 62,900 |
| 2024-08-09 | 0 | 89,000 | 0 | 24,400 | 0 | 64,600 |
| 2024-08-02 | 700 | 101,500 | 700 | 28,700 | 0 | 72,800 |
| 2024-07-26 | 900 | 109,500 | 900 | 40,100 | 0 | 69,400 |
| 2024-07-19 | 0 | 111,300 | 0 | 30,400 | 0 | 80,900 |
| 2024-07-12 | 0 | 113,700 | 0 | 29,500 | 0 | 84,200 |
| 2024-07-05 | 0 | 109,400 | 0 | 29,000 | 0 | 80,400 |
| 2024-06-28 | 0 | 112,100 | 0 | 28,300 | 0 | 83,800 |
| 2024-06-21 | 100 | 113,800 | 100 | 30,800 | 0 | 83,000 |
| 2024-06-14 | 0 | 117,900 | 0 | 38,000 | 0 | 79,900 |
| 2024-06-07 | 100 | 121,000 | 100 | 36,400 | 0 | 84,600 |
| 2024-05-31 | 0 | 125,700 | 0 | 38,300 | 0 | 87,400 |
| 2024-05-24 | 0 | 134,600 | 0 | 42,100 | 0 | 92,500 |
| 2024-05-17 | 300 | 144,500 | 300 | 41,100 | 0 | 103,400 |
| 2024-05-10 | 300 | 152,100 | 300 | 43,600 | 0 | 108,500 |
| 2024-05-02 | 300 | 153,900 | 300 | 44,800 | 0 | 109,100 |
| 2024-04-26 | 300 | 150,600 | 300 | 44,100 | 0 | 106,500 |
| 2024-04-19 | 300 | 169,100 | 300 | 43,400 | 0 | 125,700 |
| 2024-04-12 | 1,300 | 171,900 | 1,300 | 44,700 | 0 | 127,200 |
| 2024-04-05 | 1,600 | 195,300 | 1,600 | 55,700 | 0 | 139,600 |
| 2024-03-29 | 6,100 | 199,000 | 6,100 | 55,700 | 0 | 143,300 |
| 2024-03-22 | 332,900 | 175,200 | 332,900 | 46,200 | 0 | 129,000 |
| 2024-03-15 | 187,300 | 176,900 | 187,300 | 45,000 | 0 | 131,900 |
| 2024-03-08 | 110,900 | 189,700 | 110,900 | 43,200 | 0 | 146,500 |
| 2024-03-01 | 25,600 | 193,900 | 25,600 | 48,500 | 0 | 145,400 |
| 2024-02-22 | 10,500 | 201,600 | 10,500 | 48,100 | 0 | 153,500 |
| 2024-02-16 | 8,700 | 209,400 | 8,700 | 44,200 | 0 | 165,200 |
| 2024-02-09 | 7,800 | 209,500 | 7,800 | 66,300 | 0 | 143,200 |
| 2024-02-02 | 8,000 | 209,600 | 8,000 | 55,500 | 0 | 154,100 |
| 2024-01-26 | 2,500 | 78,200 | 2,500 | 11,000 | 0 | 67,200 |
| 2024-01-19 | 2,500 | 48,000 | 2,500 | 11,000 | 0 | 37,000 |
| 2024-01-12 | 1,600 | 34,400 | 1,600 | 13,700 | 0 | 20,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250326 | 15:30 | ピーシーエー | 社外取締役及び監査役候補者の選任、役員の異動に関するお知らせ |
| 20250129 | 15:30 | ピーシーエー | 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 20241227 | 15:30 | ピーシーエー | 社外取締役の辞任に関するお知らせ |
| 20241223 | 15:30 | ピーシーエー | 中期経営計画策定に関するお知らせ |
| 20241125 | 16:10 | ピーシーエー | 運用子会社の設立およびコーポレートベンチャーキャピタルファンド組成のお知らせ |
| 20241028 | 15:00 | ピーシーエー | 2025年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 20240724 | 15:00 | ピーシーエー | 資本コストや株価を意識した経営の実現に向けた対応方針について |
| 20240724 | 15:00 | ピーシーエー | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 20240712 | 15:00 | ピーシーエー | 事後交付型株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240620 | 15:30 | ピーシーエー | 事後交付型株式報酬としての自己株式の処分に関するお知らせ |
| 20240516 | 15:00 | ピーシーエー | 会計監査人の異動に関するお知らせ |
| 20240425 | 15:00 | ピーシーエー | 業績予想の修正に関するお知らせ |
| 20240425 | 15:00 | ピーシーエー | 剰余金の配当（増配）に関するお知らせ |
| 20240425 | 15:00 | ピーシーエー | 2024年3月期決算短信〔日本基準〕(連結) |
| 20240321 | 15:00 | ピーシーエー | 社外取締役の選任、取締役の異動に関するお知らせ |
| 20240129 | 15:00 | ピーシーエー | 配当政策の変更及び配当予想の修正（増配）に関するお知らせ |
| 20240129 | 15:00 | ピーシーエー | Notice Regarding Change in Dividend Policy and Revision of Dividend Forecast (Dividend Increase) |
| 20240129 | 15:00 | ピーシーエー | 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 |
|---|---|---|---|
| 9629 | 2 | トップページ | ピー・シー・エー株式会社コーポレートサイト | 2024-06-16 14:37:25 |