[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/小売業】 売上高:985850 当期純利益:3650 総資産:383850 時価:128億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 1,650 | 1,680 | 1,650 | 1,677 | 7,200 | 4,000 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250822 | 1,637 | 1,649 | 1,637 | 1,645 | 3,200 | -2,100 | 101% | ▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250821 | 1,632 | 1,639 | 1,630 | 1,634 | 5,300 | -8,900 | 100% | ▼ | 8288 | 0 | 0 | 100% | 9% |
| 20250820 | 1,639 | 1,640 | 1,602 | 1,640 | 14,200 | 3,200 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250828 | 1,645 | 1,666 | 1,645 | 1,656 | 4,900 | 1,300 | 101% | ▲ | 1171 | 0 | 0 | 99% | 8% |
| 20250826 | 1,674 | 1,674 | 1,641 | 1,646 | 8,200 | 1,000 | 98% | ▼ | 7717 | 0 | 0 | 98% | 8% |
| 20250819 | 1,598 | 1,614 | 1,589 | 1,614 | 11,000 | 7,500 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250827 | 1,653 | 1,653 | 1,637 | 1,637 | 3,600 | -4,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20250818 | 1,570 | 1,580 | 1,570 | 1,580 | 3,500 | 1,300 | 101% | ▲▲ | 1171 | 0 | 6 | 100% | 6% |
| 20250813 | 1,565 | 1,568 | 1,564 | 1,568 | 3,500 | -4,500 | 100% | ▲▲▲ | 8282 | 0 | 8 | 100% | 5% |
| 20250815 | 1,575 | 1,575 | 1,567 | 1,570 | 2,200 | -1,400 | 100% | ▲ | 8222 | 0 | 7 | 100% | 5% |
| 20250814 | 1,570 | 1,577 | 1,566 | 1,568 | 3,600 | 100 | 100% | -- | 1114 | 0 | 8 | 100% | 5% |
| 20250812 | 1,567 | 1,575 | 1,563 | 1,565 | 8,000 | 3,700 | 100% | ▲▲ | 1111 | 0 | 10 | 100% | 5% |
| 20250808 | 1,563 | 1,565 | 1,557 | 1,564 | 4,300 | 700 | 101% | ▲ | 1111 | 0 | 10 | 100% | 5% |
| 20250728 | 1,530 | 1,542 | 1,519 | 1,542 | 16,400 | 9,500 | 102% | ▲▲ | 1111 | 0 | 16 | 100% | 4% |
| 20250807 | 1,560 | 1,560 | 1,550 | 1,553 | 3,600 | 1,200 | 100% | ▼ | 1117 | 0 | 9 | 100% | 4% |
| 20250806 | 1,541 | 1,558 | 1,541 | 1,555 | 2,400 | 200 | 100% | ▲ | 1771 | 0 | 10 | 100% | 4% |
| 20250805 | 1,549 | 1,555 | 1,549 | 1,550 | 2,200 | -6,700 | 100% | -- | 8285 | 0 | 11 | 100% | 4% |
| 20250804 | 1,551 | 1,562 | 1,545 | 1,550 | 8,900 | 4,600 | 100% | ▲▲▲ | 1111 | 0 | 12 | 100% | 4% |
| 20250801 | 1,533 | 1,547 | 1,533 | 1,546 | 4,300 | 700 | 101% | ▲▲ | 1171 | 0 | 12 | 100% | 4% |
| 20250731 | 1,538 | 1,540 | 1,528 | 1,533 | 3,600 | 1,900 | 100% | ▲ | 1111 | 0 | 14 | 99% | 3% |
| 20250730 | 1,530 | 1,536 | 1,526 | 1,531 | 1,700 | -4,800 | 100% | -- | 8285 | 0 | 14 | 99% | 3% |
| 20250729 | 1,546 | 1,546 | 1,524 | 1,531 | 6,500 | -9,900 | 99% | ▼ | 2228 | 0 | 16 | 99% | 3% |
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 | 53,000 | 0 | 40,200 | 0 | 12,800 | 0 |
| 2025-08-08 | 52,500 | 0 | 39,800 | 0 | 12,700 | 0 |
| 2025-08-15 | 52,400 | 0 | 40,100 | 0 | 12,300 | 0 |
| 2025-08-22 | 52,000 | 0 | 37,600 | 0 | 14,400 | 0 |