[7646]ＰＬＡＮＴ:【ディスカウントストア】北陸・東海を中心に大型店
Yahoo! 【スタンダード/27小売業】 売上高:985850 当期純利益:3650 総資産:383850 時価:124億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250905 | 1,700 | 1,705 | 1,696 | 1,702 | 6,800 | 400 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250909 | 1,704 | 1,708 | 1,704 | 1,704 | 8,300 | 3,500 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250916 | 1,722 | 1,747 | 1,721 | 1,746 | 12,200 | 7,800 | 102% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250917 | 1,746 | 1,797 | 1,741 | 1,780 | 37,100 | 24,900 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250912 | 1,720 | 1,720 | 1,712 | 1,714 | 4,400 | 200 | 100% | -- | 1714 | 0 | 0 | 100% | 8% |
| 20250925 | 1,660 | 1,664 | 1,641 | 1,641 | 9,300 | 3,800 | 99% | ▼ | 1747 | 0 | 0 | 92% | 0% |
| 20251003 | 1,602 | 1,611 | 1,587 | 1,611 | 3,800 | 1,600 | 100% | ▲ | 1771 | 0 | 0 | 91% | 0% |
| 20250908 | 1,702 | 1,707 | 1,700 | 1,703 | 4,800 | -2,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250910 | 1,709 | 1,714 | 1,708 | 1,714 | 5,000 | -3,300 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250911 | 1,719 | 1,719 | 1,713 | 1,714 | 4,200 | -800 | 100% | -- | 2225 | 0 | 0 | 100% | 9% |
| 20250919 | 1,680 | 1,681 | 1,651 | 1,670 | 17,300 | -40,800 | 100% | ▼▼ | 5228 | 0 | 0 | 94% | 2% |
| 20250918 | 1,672 | 1,681 | 1,635 | 1,671 | 58,100 | 21,000 | 94% | ▼ | 7777 | 0 | 0 | 94% | 2% |
| 20250929 | 1,629 | 1,629 | 1,612 | 1,612 | 6,900 | 800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250903 | 1,700 | 1,702 | 1,695 | 1,695 | 8,400 | -1,500 | 100% | ▼ | 8228 | 0 | 0 | 100% | 9% |
| 20250924 | 1,660 | 1,660 | 1,651 | 1,660 | 5,500 | -1,200 | 100% | ▲ | 8582 | 0 | 0 | 93% | 1% |
| 20250922 | 1,670 | 1,670 | 1,651 | 1,652 | 6,700 | -10,600 | 99% | ▼▼▼ | 8588 | 0 | 0 | 93% | 1% |
| 20251001 | 1,613 | 1,618 | 1,604 | 1,605 | 2,400 | -1,700 | 100% | ▼▼▼▼▼ | 8858 | 0 | 0 | 90% | 0% |
| 20250904 | 1,696 | 1,700 | 1,688 | 1,698 | 6,400 | -2,000 | 100% | ▲ | 8882 | 0 | 0 | 100% | 9% |
| 20250926 | 1,651 | 1,651 | 1,630 | 1,635 | 6,100 | -3,200 | 100% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250930 | 1,613 | 1,620 | 1,605 | 1,610 | 4,100 | -2,800 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251002 | 1,607 | 1,608 | 1,598 | 1,604 | 2,200 | -200 | 100% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 90% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 49,200 | 0 | 38,400 | 0 | 10,800 | 0 |
| 2025-09-12 | 48,800 | 0 | 37,600 | 0 | 11,200 | 0 |
| 2025-09-19 | 53,500 | 0 | 39,500 | 0 | 14,000 | 0 |
| 2025-09-26 | 57,000 | 0 | 39,800 | 0 | 17,200 | 0 |