[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250826 | 1,154 | 1,155 | 1,149 | 1,154 | 14,100 | -9,100 | 100% | -- | 2225 | 0 | 0 | 100% | 9% |
| 20250825 | 1,144 | 1,154 | 1,140 | 1,154 | 23,200 | 6,900 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250827 | 1,148 | 1,168 | 1,142 | 1,153 | 29,800 | 15,700 | 100% | ▼ | 1777 | 0 | 0 | 100% | 9% |
| 20250820 | 1,138 | 1,144 | 1,120 | 1,142 | 16,000 | 600 | 101% | ▲▲ | 4711 | 0 | 0 | 100% | 9% |
| 20250822 | 1,133 | 1,147 | 1,133 | 1,137 | 16,300 | 7,000 | 100% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250819 | 1,136 | 1,144 | 1,128 | 1,134 | 15,400 | 5,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250821 | 1,143 | 1,143 | 1,131 | 1,132 | 9,300 | -6,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20250815 | 1,107 | 1,140 | 1,107 | 1,128 | 27,900 | 14,100 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250818 | 1,133 | 1,137 | 1,125 | 1,127 | 9,500 | -18,400 | 100% | ▼ | 8228 | 0 | 0 | 100% | 9% |
| 20250814 | 1,096 | 1,110 | 1,095 | 1,104 | 13,800 | -9,900 | 101% | ▲▲▲ | 2222 | 0 | 8 | 100% | 7% |
| 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% |
| 20250812 | 1,076 | 1,101 | 1,076 | 1,083 | 27,800 | 20,200 | 101% | ▲ | 1171 | 0 | 6 | 100% | 6% |
| 20250807 | 1,080 | 1,084 | 1,075 | 1,078 | 8,000 | -6,100 | 101% | ▲▲▲ | 2222 | 0 | 9 | 100% | 7% |
| 20250808 | 1,077 | 1,085 | 1,074 | 1,074 | 7,600 | -400 | 100% | ▼ | 2888 | 0 | 7 | 100% | 6% |
| 20250806 | 1,063 | 1,079 | 1,063 | 1,071 | 14,100 | 7,900 | 101% | ▲▲ | 1111 | 0 | 7 | 100% | 7% |
| 20250805 | 1,059 | 1,068 | 1,057 | 1,065 | 6,200 | -2,400 | 101% | ▲ | 2222 | 0 | 8 | 100% | 7% |
| 20250801 | 1,059 | 1,067 | 1,059 | 1,064 | 4,900 | -9,600 | 100% | ▲▲ | 8222 | 0 | 10 | 100% | 7% |
| 20250731 | 1,054 | 1,075 | 1,054 | 1,059 | 14,500 | -3,200 | 100% | ▲ | 2582 | 0 | 11 | 100% | 6% |
| 20250729 | 1,058 | 1,059 | 1,053 | 1,058 | 4,800 | -2,000 | 100% | ▲ | 5222 | 0 | 13 | 100% | 6% |
| 20250804 | 1,058 | 1,063 | 1,056 | 1,056 | 8,600 | 3,700 | 99% | ▼ | 7777 | 0 | 9 | 99% | 6% |
| 20250730 | 1,059 | 1,063 | 1,054 | 1,056 | 17,700 | 12,900 | 100% | ▼ | 1117 | 0 | 12 | 100% | 6% |
| 20250728 | 1,054 | 1,059 | 1,044 | 1,053 | 6,800 | -9,200 | 100% | ▼ | 2858 | 0 | 14 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 115,600 | 0 | 74,200 | 0 | 41,400 | 0 |
| 2025-08-08 | 120,800 | 0 | 86,900 | 0 | 33,900 | 0 |
| 2025-08-15 | 163,700 | 0 | 130,500 | 0 | 33,200 | 0 |
| 2025-08-22 | 166,400 | 0 | 134,800 | 0 | 31,600 | 0 |