[2449]プラップＪ:【PR】企業広報の代行・外資系顧客が多い
Yahoo! 【スタンダード/33サービス業】 売上高:68850 当期純利益:2260 総資産:69950 時価:50億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 1,075 | 1,081 | 1,068 | 1,080 | 7,100 | -2,500 | 102% | ▲ | 8282 | 0 | 0 | 99% | 5% |
| 20251021 | 1,082 | 1,084 | 1,076 | 1,077 | 4,400 | -2,700 | 100% | ▼ | 2228 | 0 | 0 | 98% | 5% |
| 20251022 | 1,077 | 1,104 | 1,077 | 1,104 | 15,600 | 11,200 | 103% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20251023 | 1,115 | 1,132 | 1,102 | 1,117 | 11,600 | -4,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251024 | 1,117 | 1,125 | 1,115 | 1,116 | 4,700 | -6,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 9% |
| 20251027 | 1,125 | 1,133 | 1,104 | 1,110 | 5,800 | 1,100 | 99% | ▼▼ | 1717 | 0 | 0 | 99% | 8% |
| 20251028 | 1,110 | 1,120 | 1,084 | 1,084 | 4,500 | -1,300 | 98% | ▼▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20251029 | 1,094 | 1,100 | 1,089 | 1,094 | 1,900 | -2,600 | 101% | ▲ | 8282 | 0 | 0 | 98% | 6% |
| 20251030 | 1,119 | 1,119 | 1,089 | 1,092 | 2,100 | 200 | 100% | ▼ | 1417 | 0 | 0 | 98% | 6% |
| 20251031 | 1,092 | 1,092 | 1,090 | 1,091 | 400 | -1,700 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 6% |
| 20251104 | 1,061 | 1,075 | 1,056 | 1,075 | 5,200 | 4,800 | 99% | ▼▼▼ | 7777 | 0 | 7 | 96% | 5% |
| 20251105 | 1,092 | 1,092 | 1,057 | 1,069 | 4,900 | -300 | 99% | ▼▼▼▼ | 2228 | 0 | 0 | 96% | 4% |
| 20251106 | 1,070 | 1,078 | 1,069 | 1,071 | 4,000 | -900 | 100% | ▲ | 8282 | 0 | 0 | 96% | 4% |
| 20251107 | 1,076 | 1,088 | 1,073 | 1,088 | 800 | -3,200 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 6% |
| 20251110 | 1,108 | 1,108 | 1,094 | 1,099 | 4,400 | 3,600 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 7% |
| 20251111 | 1,100 | 1,133 | 1,100 | 1,114 | 8,400 | 4,000 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 8% |
| 20251112 | 1,112 | 1,120 | 1,102 | 1,115 | 7,000 | -1,400 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 5% |
| 20251113 | 1,113 | 1,120 | 1,111 | 1,111 | 1,900 | -5,100 | 100% | ▼ | 5228 | 0 | 0 | 99% | 5% |
| 20251114 | 1,110 | 1,111 | 1,105 | 1,106 | 1,700 | -200 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20251117 | 1,106 | 1,106 | 1,091 | 1,101 | 2,600 | 900 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20251118 | 1,092 | 1,100 | 1,087 | 1,097 | 1,400 | -1,200 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251119 | 1,097 | 1,097 | 1,087 | 1,087 | 1,600 | 200 | 99% | ▼▼▼▼▼ | 7417 | 0 | 0 | 97% | 2% |
| 20251120 | 1,093 | 1,094 | 1,093 | 1,094 | 2,600 | 1,000 | 101% | ▲ | 7171 | 0 | 0 | 98% | 2% |
| 20251121 | 1,091 | 1,091 | 1,089 | 1,089 | 1,000 | -1,600 | 100% | ▼ | 8888 | 0 | 0 | 98% | 2% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 212,300 | 0 | 198,800 | 0 | 13,500 | 0 |
| 2025-11-07 | 212,200 | 0 | 198,400 | 0 | 13,800 | 0 |
| 2025-10-31 | 215,000 | 0 | 201,100 | 0 | 13,900 | 0 |
| 2025-10-24 | 216,700 | 0 | 202,400 | 0 | 14,300 | 0 |