[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/サービス業】 売上高:68850 当期純利益:2260 総資産:69950 時価:49億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 1,107 | 1,140 | 1,107 | 1,128 | 27,900 | 14,100 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250819 | 1,136 | 1,144 | 1,128 | 1,134 | 15,400 | 5,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250825 | 1,144 | 1,154 | 1,140 | 1,154 | 23,200 | 6,900 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250812 | 1,076 | 1,101 | 1,076 | 1,083 | 27,800 | 20,200 | 101% | ▲ | 1171 | 0 | 6 | 100% | 6% |
| 20250908 | 1,083 | 1,093 | 1,081 | 1,081 | 15,400 | 8,000 | 100% | ▲ | 1171 | 0 | 0 | 94% | 0% |
| 20250822 | 1,133 | 1,147 | 1,133 | 1,137 | 16,300 | 7,000 | 100% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250903 | 1,080 | 1,105 | 1,070 | 1,105 | 28,700 | 12,800 | 102% | ▲ | 1741 | 0 | 0 | 96% | 3% |
| 20250827 | 1,148 | 1,168 | 1,142 | 1,153 | 29,800 | 15,700 | 100% | ▼ | 1777 | 0 | 0 | 100% | 9% |
| 20250814 | 1,096 | 1,110 | 1,095 | 1,104 | 13,800 | -9,900 | 101% | ▲▲▲ | 2222 | 0 | 8 | 100% | 7% |
| 20250826 | 1,154 | 1,155 | 1,149 | 1,154 | 14,100 | -9,100 | 100% | -- | 2225 | 0 | 0 | 100% | 9% |
| 20250904 | 1,105 | 1,110 | 1,091 | 1,093 | 18,000 | -10,700 | 99% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20250820 | 1,138 | 1,144 | 1,120 | 1,142 | 16,000 | 600 | 101% | ▲▲ | 4711 | 0 | 0 | 100% | 9% |
| 20250910 | 1,086 | 1,086 | 1,070 | 1,070 | 13,900 | 7,200 | 99% | ▼▼ | 7717 | 0 | 0 | 93% | 0% |
| 20250911 | 1,070 | 1,070 | 1,058 | 1,064 | 36,100 | 22,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250901 | 1,075 | 1,091 | 1,065 | 1,089 | 54,300 | 29,900 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 3% |
| 20250828 | 1,099 | 1,114 | 1,060 | 1,096 | 87,200 | 57,400 | 95% | ▼▼ | 7777 | 0 | 0 | 95% | 4% |
| 20250813 | 1,085 | 1,100 | 1,084 | 1,090 | 23,700 | -4,100 | 101% | ▲▲ | 8222 | 0 | 6 | 100% | 6% |
| 20250902 | 1,080 | 1,083 | 1,079 | 1,080 | 15,900 | -38,400 | 99% | ▼▼▼▼▼ | 8228 | 0 | 0 | 94% | 1% |
| 20250829 | 1,107 | 1,107 | 1,079 | 1,093 | 24,400 | -62,800 | 100% | ▼▼▼ | 8228 | 0 | 0 | 95% | 4% |
| 20250821 | 1,143 | 1,143 | 1,131 | 1,132 | 9,300 | -6,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20250818 | 1,133 | 1,137 | 1,125 | 1,127 | 9,500 | -18,400 | 100% | ▼ | 8228 | 0 | 0 | 100% | 9% |
| 20250905 | 1,085 | 1,086 | 1,075 | 1,078 | 7,400 | -10,600 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250909 | 1,077 | 1,090 | 1,074 | 1,076 | 6,700 | -8,700 | 100% | ▼ | 8888 | 0 | 0 | 93% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 163,700 | 0 | 130,500 | 0 | 33,200 | 0 |
| 2025-08-22 | 166,400 | 0 | 134,800 | 0 | 31,600 | 0 |
| 2025-08-29 | 194,200 | 0 | 160,400 | 0 | 33,800 | 0 |
| 2025-09-05 | 232,300 | 0 | 198,400 | 0 | 33,900 | 0 |