[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:51億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 1,083 | 1,089 | 1,075 | 1,089 | 4,500 | 1,400 | 101% | ▲ | 1771 | 0 | 0 | 99% | 4% |
| 20251001 | 1,074 | 1,078 | 1,066 | 1,070 | 4,600 | 100 | 98% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251002 | 1,068 | 1,068 | 1,062 | 1,063 | 1,700 | -2,900 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251003 | 1,063 | 1,070 | 1,051 | 1,058 | 3,000 | 1,300 | 100% | ▼▼▼ | 1777 | 0 | 14 | 97% | 1% |
| 20251006 | 1,067 | 1,079 | 1,065 | 1,074 | 5,200 | 2,200 | 102% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251007 | 1,069 | 1,095 | 1,065 | 1,065 | 6,100 | 900 | 99% | ▼ | 1417 | 0 | 0 | 97% | 2% |
| 20251008 | 1,065 | 1,078 | 1,060 | 1,060 | 2,000 | -4,100 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251009 | 1,054 | 1,054 | 1,051 | 1,051 | 3,400 | 1,400 | 99% | ▼▼▼ | 7777 | 0 | 10 | 96% | 0% |
| 20251010 | 1,051 | 1,055 | 1,038 | 1,055 | 6,200 | 2,800 | 100% | ▲ | 1771 | 0 | 8 | 96% | 1% |
| 20251014 | 1,045 | 1,055 | 1,009 | 1,028 | 7,600 | 1,400 | 97% | ▼ | 4777 | 0 | 7 | 94% | 0% |
| 20251015 | 1,055 | 1,070 | 1,048 | 1,070 | 14,600 | 7,000 | 104% | ▲ | 1111 | 0 | 7 | 98% | 4% |
| 20251016 | 1,075 | 1,086 | 1,026 | 1,086 | 115,500 | 100,900 | 101% | ▲▲ | 1711 | 0 | 0 | 99% | 6% |
| 20251017 | 1,086 | 1,086 | 1,052 | 1,063 | 9,600 | -105,900 | 98% | ▼ | 5228 | 0 | 0 | 97% | 3% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 216,700 | 0 | 202,400 | 0 | 14,300 | 0 |
| 2025-10-17 | 222,700 | 0 | 202,000 | 0 | 20,700 | 0 |
| 2025-10-10 | 252,500 | 0 | 218,600 | 0 | 33,900 | 0 |
| 2025-10-03 | 247,300 | 0 | 213,800 | 0 | 33,500 | 0 |