| 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 | 5,050 | 5,120 | 4,945 | 4,980 | 46,300 | -5 | 100% | 99% | 85% | ▼ | 99% | 101% | 102% | 93% | 111% |
| 20240925 | 4,965 | 4,980 | 4,875 | 4,900 | 27,400 | -80 | 98% | 99% | 59% | ▼▼ | 102% | 101% | 101% | 92% | 109% |
| 20240926 | 4,970 | 5,080 | 4,965 | 5,080 | 60,200 | 180 | 104% | 102% | 220% | ▲ | 100% | 96% | 99% | 95% | 113% |
| 20240927 | 5,080 | 5,130 | 5,030 | 5,100 | 61,300 | 20 | 100% | 100% | 102% | ▲▲ | 102% | 100% | 102% | 96% | 113% |
| 20240930 | 4,950 | 5,060 | 4,910 | 5,030 | 69,100 | -70 | 99% | 102% | 113% | ▼ | 99% | 99% | 100% | 94% | 112% |
| 20241001 | 5,030 | 5,060 | 4,990 | 4,995 | 68,300 | -35 | 99% | 99% | 99% | ▼▼ | 99% | 102% | 101% | 94% | 111% |
| 20241002 | 4,955 | 5,070 | 4,890 | 4,895 | 91,700 | -100 | 98% | 99% | 134% | ▼▼▼ | 98% | 102% | 103% | 93% | 109% |
| 20241003 | 4,965 | 4,985 | 4,875 | 4,890 | 68,700 | -5 | 100% | 98% | 75% | ▼▼▼▼ | 101% | 103% | 105% | 96% | 109% |
| 20241004 | 4,900 | 5,020 | 4,895 | 4,950 | 81,200 | 60 | 101% | 101% | 118% | ▲ | 100% | 99% | 104% | 97% | 110% |
| 20241007 | 5,020 | 5,060 | 5,000 | 5,000 | 100,800 | 50 | 101% | 100% | 124% | ▲▲ | 102% | 101% | 108% | 98% | 111% |
| 20241008 | 4,975 | 5,080 | 4,965 | 5,050 | 63,900 | 50 | 101% | 102% | 63% | ▲▲▲ | 99% | 99% | 107% | 99% | 112% |
| 20241009 | 5,090 | 5,100 | 5,000 | 5,040 | 62,500 | -10 | 100% | 99% | 98% | ▼ | 98% | 100% | 108% | 99% | 112% |
| 20241010 | 5,040 | 5,040 | 4,880 | 4,955 | 111,200 | -85 | 98% | 98% | 178% | ▼▼ | 99% | 98% | 112% | 97% | 110% |
| 20241011 | 4,955 | 5,010 | 4,905 | 4,905 | 70,100 | -50 | 99% | 99% | 63% | ▼▼▼ | 102% | 98% | 114% | 96% | 108% |
| 20241015 | 4,955 | 5,050 | 4,955 | 5,030 | 110,700 | 125 | 103% | 102% | 158% | ▲ | 101% | 97% | 116% | 99% | 110% |
| 20241016 | 4,960 | 5,090 | 4,950 | 5,020 | 75,200 | -10 | 100% | 101% | 68% | ▼ | 96% | 92% | 115% | 98% | 108% |
| 20241017 | 5,090 | 5,090 | 4,860 | 4,875 | 169,300 | -145 | 97% | 96% | 225% | ▼▼ | 99% | 96% | 120% | 96% | 103% |
| 20241018 | 4,870 | 4,895 | 4,835 | 4,840 | 110,600 | -35 | 99% | 99% | 65% | ▼▼▼ | 100% | 96% | 121% | 95% | 100% |
| 20241021 | 4,840 | 4,920 | 4,815 | 4,830 | 92,300 | -10 | 100% | 100% | 83% | ▼▼▼▼ | 98% | 98% | 122% | 95% | 100% |
| 20241022 | 4,785 | 4,805 | 4,675 | 4,695 | 104,800 | -135 | 97% | 98% | 114% | ▼▼▼▼▼ | 100% | 101% | 125% | 92% | 100% |
| 20241023 | 4,670 | 4,705 | 4,655 | 4,680 | 96,600 | -15 | 100% | 100% | 92% | ▼▼▼▼▼▼ | 102% | 109% | 128% | 92% | 100% |
| 20241024 | 4,565 | 4,690 | 4,565 | 4,640 | 144,800 | -40 | 99% | 102% | 150% | ▼▼▼▼▼▼▼ | 100% | 110% | 126% | 91% | 100% |
| 20241025 | 4,660 | 4,675 | 4,615 | 4,650 | 84,900 | 10 | 100% | 100% | 59% | ▲ | 101% | 111% | 127% | 91% | 100% |
| 20241028 | 4,630 | 4,720 | 4,610 | 4,685 | 179,400 | 35 | 101% | 101% | 211% | ▲▲ | 101% | 112% | 126% | 93% | 101% |
| 20241029 | 4,665 | 4,760 | 4,665 | 4,720 | 463,500 | 35 | 101% | 101% | 258% | ▲▲▲ | 107% | 115% | 125% | 93% | 102% |
| 20241030 | 4,685 | 5,030 | 4,650 | 4,990 | 431,400 | 270 | 106% | 107% | 93% | ▲▲▲▲ | 103% | 109% | 111% | 99% | 108% |
| 20241031 | 4,990 | 5,180 | 4,950 | 5,130 | 151,100 | 140 | 103% | 103% | 35% | ▲▲▲▲▲ | 99% | 107% | 108% | 100% | 111% |
| 20241101 | 5,090 | 5,140 | 5,010 | 5,060 | 66,300 | -70 | 99% | 99% | 44% | ▼ | 103% | 109% | 108% | 99% | 109% |
| 20241105 | 5,090 | 5,260 | 5,060 | 5,230 | 63,800 | 170 | 103% | 103% | 96% | ▲ | 101% | 107% | 104% | 100% | 113% |
| 20241106 | 5,300 | 5,420 | 5,220 | 5,370 | 79,600 | 140 | 103% | 101% | 125% | ▲▲ | 100% | 105% | 100% | 100% | 116% |
| 20241107 | 5,470 | 5,510 | 5,310 | 5,460 | 83,600 | 90 | 102% | 100% | 105% | ▲▲▲ | 100% | 107% | 99% | 100% | 118% |
| 20241108 | 5,460 | 5,550 | 5,430 | 5,450 | 72,300 | -10 | 100% | 100% | 86% | ▼ | 100% | 106% | 95% | 100% | 117% |
| 20241111 | 5,540 | 5,560 | 5,470 | 5,540 | 38,900 | 90 | 102% | 100% | 54% | ▲ | 101% | 98% | 100% | 100% | 119% |
| 20241112 | 5,600 | 5,720 | 5,580 | 5,650 | 66,900 | 110 | 102% | 101% | 172% | ▲▲ | 100% | 95% | 98% | 100% | 122% |
| 20241113 | 5,710 | 5,770 | 5,660 | 5,730 | 85,200 | 80 | 101% | 100% | 127% | ▲▲▲ | 102% | 96% | 97% | 100% | 123% |
| 20241114 | 5,770 | 5,900 | 5,710 | 5,860 | 84,000 | 130 | 102% | 102% | 99% | ▲▲▲▲ | 92% | 93% | 95% | 100% | 126% |
| 20241115 | 5,920 | 5,970 | 5,430 | 5,460 | 172,100 | -400 | 93% | 92% | 205% | ▼ | 100% | 100% | 103% | 93% | 118% |
| 20241118 | 5,430 | 5,550 | 5,350 | 5,430 | 78,400 | -30 | 99% | 100% | 46% | ▼▼ | 99% | 98% | 102% | 93% | 117% |
| 20241119 | 5,510 | 5,560 | 5,430 | 5,450 | 60,300 | 20 | 100% | 99% | 77% | ▲ | 103% | 96% | 104% | 93% | 117% |
| 20241120 | 5,380 | 5,520 | 5,380 | 5,520 | 24,900 | 70 | 101% | 103% | 41% | ▲▲ | 98% | 92% | 101% | 94% | 119% |
| 20241121 | 5,550 | 5,560 | 5,420 | 5,450 | 34,800 | -70 | 99% | 98% | 140% | ▼ | 100% | 93% | 104% | 93% | 117% |
| 20241122 | 5,410 | 5,470 | 5,380 | 5,410 | 27,800 | -40 | 99% | 100% | 80% | ▼▼ | 95% | 93% | 104% | 92% | 116% |
| 20241125 | 5,400 | 5,400 | 5,150 | 5,150 | 62,600 | -260 | 95% | 95% | 225% | ▼▼▼ | 99% | 100% | 108% | 88% | 110% |
| 20241126 | 5,160 | 5,160 | 5,040 | 5,110 | 36,500 | -40 | 99% | 99% | 58% | ▼▼▼▼ | 98% | 101% | 109% | 87% | 108% |
| 20241127 | 5,110 | 5,110 | 4,960 | 5,010 | 42,400 | -100 | 98% | 98% | 116% | ▼▼▼▼▼ | 100% | 104% | 112% | 85% | 100% |
| 20241128 | 4,995 | 5,040 | 4,960 | 4,980 | 43,000 | -30 | 99% | 100% | 101% | ▼▼▼▼▼▼ | 101% | 105% | 111% | 85% | 100% |
| 20241129 | 4,980 | 5,110 | 4,960 | 5,010 | 49,800 | 30 | 101% | 101% | 116% | ▲ | 103% | 105% | 110% | 85% | 101% |
| 20241202 | 5,010 | 5,210 | 5,010 | 5,160 | 46,100 | 150 | 103% | 103% | 93% | ▲▲ | 100% | 109% | 102% | 88% | 104% |
| 20241203 | 5,170 | 5,240 | 5,170 | 5,180 | 43,000 | 20 | 100% | 100% | 93% | ▲▲▲ | 99% | 106% | 97% | 88% | 104% |
| 20241204 | 5,280 | 5,320 | 5,200 | 5,210 | 41,900 | 30 | 101% | 99% | 97% | ▲▲▲▲ | 99% | 106% | 96% | 89% | 105% |
| 20241205 | 5,260 | 5,280 | 5,160 | 5,200 | 45,600 | -10 | 100% | 99% | 109% | ▼ | 101% | 107% | 96% | 89% | 104% |
| 20241206 | 5,210 | 5,260 | 5,190 | 5,260 | 27,900 | 60 | 101% | 101% | 61% | ▲ | 106% | 105% | 0% | 90% | 106% |
| 20241209 | 5,290 | 5,720 | 5,290 | 5,620 | 381,200 | 360 | 107% | 106% | 1366% | ▲▲ | 94% | 96% | 0% | 96% | 113% |
| 20241210 | 5,720 | 5,770 | 5,150 | 5,380 | 288,700 | -240 | 96% | 94% | 76% | ▼ | 105% | 104% | 0% | 92% | 108% |
| 20241211 | 5,300 | 5,600 | 5,260 | 5,580 | 140,900 | 200 | 104% | 105% | 49% | ▲ | 98% | 93% | 0% | 95% | 112% |
| 20241212 | 5,670 | 5,690 | 5,560 | 5,570 | 67,000 | -10 | 100% | 98% | 48% | ▼ | 99% | 92% | 0% | 99% | 112% |
| 20241213 | 5,550 | 5,600 | 5,480 | 5,510 | 51,800 | -60 | 99% | 99% | 77% | ▼▼ | 99% | 91% | 0% | 98% | 111% |
| 20241216 | 5,550 | 5,610 | 5,470 | 5,500 | 43,400 | -10 | 100% | 99% | 84% | ▼▼▼ | 95% | 91% | 0% | 98% | 110% |
| 20241217 | 5,500 | 5,570 | 5,250 | 5,250 | 61,300 | -250 | 95% | 95% | 141% | ▼▼▼▼ | 98% | 0% | 0% | 93% | 105% |
| 20241218 | 5,250 | 5,310 | 5,130 | 5,130 | 61,500 | -120 | 98% | 98% | 100% | ▼▼▼▼▼ | 101% | 0% | 0% | 91% | 103% |
| 20241219 | 5,010 | 5,110 | 5,000 | 5,050 | 62,600 | -80 | 98% | 101% | 102% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 90% | 101% |
| 20241220 | 5,070 | 5,070 | 4,980 | 5,000 | 82,100 | -50 | 99% | 99% | 131% | ▼▼▼▼▼▼▼ | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 30,400 | 47,600 | 5,100 | 10,500 | 25,300 | 37,100 |
| 2024-12-06 | 25,500 | 50,900 | 700 | 12,000 | 24,800 | 38,900 |
| 2024-11-29 | 27,700 | 42,200 | 800 | 10,900 | 26,900 | 31,300 |
| 2024-11-22 | 40,200 | 34,600 | 1,100 | 9,100 | 39,100 | 25,500 |
| 2024-11-15 | 41,500 | 37,400 | 1,800 | 10,300 | 39,700 | 27,100 |
| 2024-11-08 | 41,400 | 26,600 | 3,200 | 5,600 | 38,200 | 21,000 |
| 2024-11-01 | 50,600 | 42,800 | 8,700 | 16,600 | 41,900 | 26,200 |
| 2024-10-25 | 777,600 | 62,900 | 745,900 | 21,100 | 31,700 | 41,800 |
| 2024-10-18 | 536,500 | 72,800 | 516,600 | 21,300 | 19,900 | 51,500 |
| 2024-10-11 | 296,400 | 59,800 | 282,700 | 22,100 | 13,700 | 37,700 |
| 2024-10-04 | 131,100 | 57,300 | 118,800 | 21,100 | 12,300 | 36,200 |
| 2024-09-27 | 31,300 | 54,900 | 20,800 | 18,700 | 10,500 | 36,200 |
| 2024-09-20 | 12,100 | 54,300 | 1,100 | 19,900 | 11,000 | 34,400 |
| 2024-09-13 | 8,300 | 61,500 | 500 | 21,400 | 7,800 | 40,100 |
| 2024-09-06 | 9,500 | 66,900 | 200 | 21,300 | 9,300 | 45,600 |
| 2024-08-30 | 10,600 | 45,200 | 300 | 16,900 | 10,300 | 28,300 |
| 2024-08-23 | 9,700 | 44,000 | 300 | 17,300 | 9,400 | 26,700 |
| 2024-08-16 | 9,500 | 39,700 | 300 | 15,500 | 9,200 | 24,200 |
| 2024-08-09 | 8,800 | 41,000 | 300 | 15,300 | 8,500 | 25,700 |
| 2024-08-02 | 8,900 | 52,100 | 200 | 18,500 | 8,700 | 33,600 |
| 2024-07-26 | 15,600 | 52,200 | 200 | 20,300 | 15,400 | 31,900 |
| 2024-07-19 | 11,700 | 53,500 | 200 | 22,100 | 11,500 | 31,400 |
| 2024-07-12 | 12,200 | 58,700 | 200 | 23,600 | 12,000 | 35,100 |
| 2024-07-05 | 12,200 | 61,600 | 200 | 23,700 | 12,000 | 37,900 |
| 2024-06-28 | 15,400 | 54,300 | 300 | 23,200 | 15,100 | 31,100 |
| 2024-06-21 | 15,100 | 69,200 | 300 | 23,000 | 14,800 | 46,200 |
| 2024-06-14 | 12,700 | 70,200 | 300 | 24,000 | 12,400 | 46,200 |
| 2024-06-07 | 13,100 | 85,000 | 300 | 29,600 | 12,800 | 55,400 |
| 2024-05-31 | 12,300 | 54,700 | 400 | 21,100 | 11,900 | 33,600 |
| 2024-05-24 | 12,200 | 44,400 | 500 | 20,300 | 11,700 | 24,100 |
| 2024-05-17 | 14,500 | 41,000 | 600 | 18,600 | 13,900 | 22,400 |
| 2024-05-10 | 15,900 | 39,700 | 800 | 19,500 | 15,100 | 20,200 |
| 2024-05-02 | 15,100 | 47,500 | 800 | 21,300 | 14,300 | 26,200 |
| 2024-04-26 | 17,200 | 50,300 | 800 | 22,100 | 16,400 | 28,200 |
| 2024-04-19 | 31,500 | 53,200 | 10,600 | 21,900 | 20,900 | 31,300 |
| 2024-04-12 | 37,500 | 57,100 | 5,900 | 23,300 | 31,600 | 33,800 |
| 2024-04-05 | 15,000 | 47,100 | 1,600 | 22,500 | 13,400 | 24,600 |
| 2024-03-29 | 13,200 | 52,400 | 900 | 23,700 | 12,300 | 28,700 |
| 2024-03-22 | 13,500 | 48,900 | 400 | 21,900 | 13,100 | 27,000 |
| 2024-03-15 | 12,300 | 61,900 | 400 | 14,600 | 11,900 | 47,300 |
| 2024-03-08 | 14,600 | 73,800 | 400 | 16,500 | 14,200 | 57,300 |
| 2024-03-01 | 8,600 | 76,200 | 400 | 16,500 | 8,200 | 59,700 |
| 2024-02-22 | 10,100 | 59,100 | 500 | 9,900 | 9,600 | 49,200 |
| 2024-02-16 | 8,800 | 61,500 | 400 | 12,800 | 8,400 | 48,700 |
| 2024-02-09 | 9,000 | 60,300 | 400 | 13,000 | 8,600 | 47,300 |
| 2024-02-02 | 8,700 | 58,700 | 400 | 11,600 | 8,300 | 47,100 |
| 2024-01-26 | 8,300 | 79,600 | 400 | 10,300 | 7,900 | 69,300 |
| 2024-01-19 | 24,000 | 94,800 | 600 | 13,300 | 23,400 | 81,500 |
| 2024-01-12 | 3,000 | 109,500 | 300 | 37,500 | 2,700 | 72,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 95,753 | 0.49% | ▼ | -1,954 | 4,770 | 4,855 | 4,745 | 4,855 | 29,100 |
| 2024-08-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 97,707 | 0.50% | ▲ | 3,700 | 4,365 | 4,475 | 4,160 | 4,250 | 97,500 |
| 2024-08-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 94,007 | 0.48% | ▼ | -5,000 | 4,930 | 4,930 | 4,715 | 4,715 | 66,300 |
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 99,007 | 0.50% | ▲ | 4,796 | 5,130 | 5,170 | 5,060 | 5,110 | 149,000 |
| 2024-07-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 94,211 | 0.48% | ▼ | -13,362 | 5,310 | 5,350 | 5,210 | 5,210 | 59,500 |
| 2024-07-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 107,573 | 0.55% | ▲ | 5,080 | 5,120 | 5,020 | 5,020 | 82,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241209 | 14:00 | 泉州電業 | 2024年10月期 決算短信〔日本基準〕（連結） |
| 20241209 | 14:00 | 泉州電業 | 通期個別業績と前期実績値との差異に関するお知らせ |
| 20241209 | 14:00 | 泉州電業 | 「中期経営計画」の策定に関するお知らせ |
| 20241209 | 14:00 | 泉州電業 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20241209 | 14:00 | 泉州電業 | 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 20241209 | 14:00 | 泉州電業 | 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 |
| 20241018 | 14:00 | 泉州電業 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241001 | 14:00 | 泉州電業 | 自己株式取得状況に関するお知らせ |
| 20240905 | 14:00 | 泉州電業 | 2024年10月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240902 | 14:00 | 泉州電業 | 自己株式取得状況に関するお知らせ |
| 20240816 | 14:00 | 泉州電業 | 取締役の逝去及び退任に関するお知らせ |
| 20240801 | 14:00 | 泉州電業 | 自己株式取得状況に関するお知らせ |
| 20240701 | 14:00 | 泉州電業 | 自己株式取得状況に関するお知らせ |
| 20240604 | 14:00 | 泉州電業 | 2024年10月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240604 | 14:00 | 泉州電業 | 業績予想の修正、剰余金の配当（中間配当）及び期末配当予想の修正に関するお知らせ |
| 20240604 | 14:00 | 泉州電業 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240411 | 14:00 | 泉州電業 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240401 | 14:00 | 泉州電業 | 自己株式取得状況に関するお知らせ |
| 20240322 | 14:00 | 泉州電業 | 譲渡制限付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 |
| 20240304 | 14:00 | 泉州電業 | 2024年10月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240304 | 14:00 | 泉州電業 | 業績予想の修正に関するお知らせ |
| 20240301 | 14:00 | 泉州電業 | 自己株式取得状況に関するお知らせ |
| 20240222 | 15:00 | 泉州電業 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UTA7 | 350 | 2024-11-22 11:02 | 泉州電業株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100UMKS | 350 | 2024-11-08 11:28 | 泉州電業株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100TCW0 | 350 | 2024-05-09 11:01 | 泉州電業株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100T4K1 | 360 | 2024-03-26 14:13 | 泉州電業株式会社 | 西村 元秀 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T3PC | 350 | 2024-03-22 15:08 | 泉州電業株式会社 | 西村 元秀 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9824 | 1 | 泉州電業株式会社 | 2024-12-21 15:27:18 |
| 9824 | 2 | 泉州電業株式会社 | 2024-12-12 16:33:00 |
| 9824 | 2 | 株主総会情報｜投資家情報｜泉州電業株式会社 | 2024-06-21 21:51:08 |
| 9824 | 2 | IRお問い合わせ｜投資家情報｜泉州電業株式会社 | 2024-06-18 10:25:45 |
| 9824 | 2 | IR資料室｜投資家情報｜泉州電業株式会社 | 2024-06-18 10:25:44 |
| 9824 | 2 | IRカレンダー｜投資家情報｜泉州電業株式会社 | 2024-06-18 10:25:40 |
| 9824 | 2 | 豕牙ｷ樣崕讌ｭ譬ｪ蠑丈ｼ夂､ｾ | 2024-06-18 10:25:39 |
| 9824 | 2 | プレスリリース｜投資家情報｜泉州電業株式会社 | 2024-06-18 10:25:38 |
| 9824 | 2 | ページが見つかりませんでした｜岡三オンライン-岡三証券株式会社が提供するネット証券サービス | 2024-06-15 05:50:22 |
| 9824 | 3 | 年末年始休業のお知らせ | 2024-12-11 16:33:54 |