| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,237 | 1,245 | 1,227 | 1,245 | 1,800 | 8 | 101% | 101% | 67% | ▲ | 98% | 100% | 101% | 99% | 103% |
| 20250311 | 1,245 | 1,245 | 1,222 | 1,225 | 1,000 | -20 | 98% | 98% | 56% | ▼ | 100% | 101% | 102% | 98% | 101% |
| 20250312 | 1,231 | 1,234 | 1,222 | 1,233 | 600 | 8 | 101% | 100% | 60% | ▲ | 100% | 101% | 102% | 98% | 102% |
| 20250313 | 1,231 | 1,231 | 1,231 | 1,231 | 600 | -2 | 100% | 100% | 100% | ▼ | 100% | 102% | 102% | 98% | 102% |
| 20250314 | 1,231 | 1,233 | 1,223 | 1,230 | 1,800 | -1 | 100% | 100% | 300% | ▼▼ | 100% | 101% | 101% | 98% | 102% |
| 20250317 | 1,242 | 1,242 | 1,230 | 1,239 | 1,600 | 9 | 101% | 100% | 89% | ▲ | 100% | 101% | 102% | 99% | 102% |
| 20250318 | 1,239 | 1,240 | 1,236 | 1,238 | 600 | -1 | 100% | 100% | 38% | ▼ | 100% | 101% | 101% | 99% | 102% |
| 20250319 | 1,239 | 1,239 | 1,231 | 1,239 | 2,000 | 1 | 100% | 100% | 333% | ▲ | 101% | 101% | 100% | 99% | 102% |
| 20250321 | 1,240 | 1,250 | 1,234 | 1,250 | 5,200 | 11 | 101% | 101% | 260% | ▲▲ | 99% | 100% | 100% | 100% | 103% |
| 20250324 | 1,254 | 1,254 | 1,240 | 1,240 | 1,800 | -10 | 99% | 99% | 35% | ▼ | 101% | 101% | 101% | 99% | 102% |
| 20250325 | 1,238 | 1,248 | 1,238 | 1,248 | 900 | 8 | 101% | 101% | 50% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20250326 | 1,252 | 1,252 | 1,243 | 1,248 | 1,600 | 0 | 100% | 100% | 178% | -- | 100% | 101% | 100% | 100% | 103% |
| 20250327 | 1,250 | 1,258 | 1,244 | 1,253 | 1,100 | 5 | 100% | 100% | 69% | ▲ | 100% | 101% | 100% | 100% | 103% |
| 20250328 | 1,251 | 1,260 | 1,251 | 1,251 | 800 | -2 | 100% | 100% | 73% | ▼ | 100% | 100% | 100% | 100% | 103% |
| 20250331 | 1,251 | 1,258 | 1,250 | 1,251 | 2,000 | 0 | 100% | 100% | 250% | -- | 100% | 100% | 100% | 100% | 102% |
| 20250401 | 1,245 | 1,254 | 1,242 | 1,242 | 1,600 | -9 | 99% | 100% | 80% | ▼ | 100% | 98% | 99% | 99% | 101% |
| 20250402 | 1,260 | 1,260 | 1,243 | 1,259 | 1,600 | 17 | 101% | 100% | 100% | ▲ | 101% | 100% | 101% | 100% | 103% |
| 20250403 | 1,235 | 1,250 | 1,222 | 1,249 | 2,100 | -10 | 99% | 101% | 131% | ▼ | 100% | 99% | 101% | 99% | 102% |
| 20250404 | 1,242 | 1,242 | 1,220 | 1,240 | 2,300 | -9 | 99% | 100% | 110% | ▼▼ | 99% | 99% | 100% | 98% | 101% |
| 20250408 | 1,247 | 1,280 | 1,216 | 1,239 | 4,200 | -1 | 100% | 99% | 183% | ▼▼▼ | 100% | 101% | 102% | 98% | 101% |
| 20250409 | 1,228 | 1,239 | 1,210 | 1,229 | 3,200 | -10 | 99% | 100% | 76% | ▼▼▼▼ | 98% | 98% | 100% | 98% | 100% |
| 20250410 | 1,250 | 1,250 | 1,221 | 1,230 | 2,100 | 1 | 100% | 98% | 66% | ▲ | 100% | 100% | 102% | 98% | 100% |
| 20250411 | 1,230 | 1,235 | 1,228 | 1,234 | 1,000 | 4 | 100% | 100% | 48% | ▲▲ | 100% | 100% | 101% | 98% | 100% |
| 20250414 | 1,237 | 1,238 | 1,229 | 1,238 | 1,500 | 4 | 100% | 100% | 150% | ▲▲▲ | 100% | 101% | 102% | 98% | 101% |
| 20250415 | 1,231 | 1,231 | 1,230 | 1,230 | 900 | -8 | 99% | 100% | 60% | ▼ | 99% | 101% | 101% | 98% | 100% |
| 20250416 | 1,238 | 1,241 | 1,228 | 1,228 | 2,000 | -2 | 100% | 99% | 222% | ▼▼ | 100% | 101% | 101% | 98% | 100% |
| 20250417 | 1,233 | 1,233 | 1,233 | 1,233 | 200 | 5 | 100% | 100% | 10% | ▲ | 100% | 101% | 101% | 98% | 100% |
| 20250418 | 1,233 | 1,241 | 1,231 | 1,231 | 1,100 | -2 | 100% | 100% | 550% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20250421 | 1,247 | 1,249 | 1,234 | 1,248 | 1,300 | 17 | 101% | 100% | 118% | ▲ | 100% | 99% | 101% | 99% | 102% |
| 20250422 | 1,250 | 1,250 | 1,241 | 1,248 | 600 | 0 | 100% | 100% | 46% | -- | 100% | 100% | 101% | 99% | 102% |
| 20250423 | 1,246 | 1,248 | 1,243 | 1,243 | 800 | -5 | 100% | 100% | 133% | ▼ | 98% | 100% | 101% | 99% | 101% |
| 20250424 | 1,250 | 1,300 | 1,220 | 1,223 | 18,300 | -20 | 98% | 98% | 2288% | ▼▼ | 101% | 102% | 105% | 97% | 100% |
| 20250425 | 1,226 | 1,242 | 1,226 | 1,241 | 900 | 18 | 101% | 101% | 5% | ▲ | 98% | 99% | 102% | 99% | 101% |
| 20250428 | 1,260 | 1,260 | 1,230 | 1,231 | 4,300 | -10 | 99% | 98% | 478% | ▼ | 101% | 100% | 103% | 98% | 101% |
| 20250430 | 1,243 | 1,250 | 1,238 | 1,250 | 1,100 | 19 | 102% | 101% | 26% | ▲ | 99% | 99% | 102% | 99% | 102% |
| 20250501 | 1,255 | 1,255 | 1,238 | 1,240 | 1,500 | -10 | 99% | 99% | 136% | ▼ | 100% | 100% | 103% | 98% | 101% |
| 20250502 | 1,249 | 1,249 | 1,240 | 1,249 | 1,000 | 9 | 101% | 100% | 67% | ▲ | 99% | 101% | 103% | 100% | 102% |
| 20250507 | 1,241 | 1,248 | 1,233 | 1,233 | 700 | -16 | 99% | 99% | 70% | ▼ | 101% | 100% | 104% | 99% | 101% |
| 20250508 | 1,240 | 1,247 | 1,240 | 1,247 | 600 | 14 | 101% | 101% | 86% | ▲ | 100% | 101% | 104% | 100% | 102% |
| 20250509 | 1,240 | 1,250 | 1,239 | 1,246 | 2,000 | -1 | 100% | 100% | 333% | ▼ | 99% | 99% | 102% | 100% | 102% |
| 20250512 | 1,258 | 1,258 | 1,248 | 1,248 | 1,900 | 2 | 100% | 99% | 95% | ▲ | 99% | 100% | 101% | 100% | 102% |
| 20250513 | 1,255 | 1,257 | 1,240 | 1,240 | 2,500 | -8 | 99% | 99% | 132% | ▼ | 100% | 101% | 102% | 99% | 101% |
| 20250514 | 1,240 | 1,249 | 1,240 | 1,245 | 1,100 | 5 | 100% | 100% | 44% | ▲ | 101% | 101% | 101% | 100% | 102% |
| 20250515 | 1,244 | 1,251 | 1,244 | 1,251 | 200 | 6 | 100% | 101% | 18% | ▲▲ | 100% | 101% | 101% | 100% | 102% |
| 20250516 | 1,250 | 1,250 | 1,240 | 1,250 | 1,600 | -1 | 100% | 100% | 800% | ▼ | 100% | 102% | 101% | 100% | 102% |
| 20250519 | 1,241 | 1,250 | 1,241 | 1,245 | 1,100 | -5 | 100% | 100% | 69% | ▼▼ | 100% | 103% | 101% | 100% | 102% |
| 20250520 | 1,250 | 1,250 | 1,247 | 1,250 | 900 | 5 | 100% | 100% | 82% | ▲ | 101% | 103% | 101% | 100% | 102% |
| 20250521 | 1,250 | 1,260 | 1,250 | 1,260 | 3,800 | 10 | 101% | 101% | 422% | ▲▲ | 100% | 101% | 101% | 100% | 103% |
| 20250522 | 1,252 | 1,255 | 1,252 | 1,255 | 1,600 | -5 | 100% | 100% | 42% | ▼ | 101% | 101% | 100% | 100% | 103% |
| 20250523 | 1,256 | 1,263 | 1,256 | 1,263 | 1,400 | 8 | 101% | 101% | 88% | ▲ | 101% | 99% | 0% | 100% | 103% |
| 20250526 | 1,270 | 1,284 | 1,270 | 1,284 | 4,900 | 21 | 102% | 101% | 350% | ▲▲ | 99% | 98% | 0% | 100% | 105% |
| 20250527 | 1,284 | 1,284 | 1,265 | 1,270 | 2,600 | -14 | 99% | 99% | 53% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20250528 | 1,271 | 1,284 | 1,269 | 1,270 | 12,000 | 0 | 100% | 100% | 462% | -- | 98% | 98% | 0% | 99% | 103% |
| 20250529 | 1,280 | 1,280 | 1,250 | 1,260 | 10,400 | -10 | 99% | 98% | 87% | ▼ | 101% | 101% | 0% | 98% | 102% |
| 20250530 | 1,251 | 1,260 | 1,250 | 1,260 | 3,000 | 0 | 100% | 101% | 29% | -- | 101% | 101% | 0% | 98% | 102% |
| 20250602 | 1,251 | 1,262 | 1,249 | 1,258 | 4,400 | -2 | 100% | 101% | 147% | ▼ | 100% | 99% | 0% | 98% | 102% |
| 20250603 | 1,261 | 1,261 | 1,245 | 1,258 | 2,600 | 0 | 100% | 100% | 59% | -- | 100% | 0% | 0% | 98% | 102% |
| 20250604 | 1,253 | 1,258 | 1,250 | 1,254 | 600 | -4 | 100% | 100% | 23% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20250605 | 1,254 | 1,260 | 1,251 | 1,259 | 1,100 | 5 | 100% | 100% | 183% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20250606 | 1,252 | 1,253 | 1,252 | 1,252 | 800 | -7 | 99% | 100% | 73% | ▼ | % | % | % | 98% | 101% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 11,000 | 0 | 5,400 | 0 | 5,600 |
| 2025-05-23 | 0 | 8,600 | 0 | 4,100 | 0 | 4,500 |
| 2025-05-16 | 100 | 7,800 | 100 | 4,000 | 0 | 3,800 |
| 2025-05-09 | 100 | 7,700 | 100 | 4,000 | 0 | 3,700 |
| 2025-05-02 | 100 | 8,100 | 100 | 4,400 | 0 | 3,700 |
| 2025-04-25 | 100 | 7,800 | 100 | 4,200 | 0 | 3,600 |
| 2025-04-18 | 0 | 7,400 | 0 | 4,100 | 0 | 3,300 |
| 2025-04-11 | 0 | 7,300 | 0 | 4,100 | 0 | 3,200 |
| 2025-04-04 | 0 | 8,300 | 0 | 4,800 | 0 | 3,500 |
| 2025-03-28 | 0 | 8,800 | 0 | 5,100 | 0 | 3,700 |
| 2025-03-21 | 0 | 8,300 | 0 | 5,100 | 0 | 3,200 |
| 2025-03-14 | 0 | 8,700 | 0 | 5,100 | 0 | 3,600 |
| 2025-03-07 | 0 | 9,300 | 0 | 5,400 | 0 | 3,900 |
| 2025-02-28 | 0 | 11,500 | 0 | 7,200 | 0 | 4,300 |
| 2025-02-21 | 600 | 14,100 | 600 | 7,900 | 0 | 6,200 |
| 2025-02-14 | 0 | 12,100 | 0 | 8,600 | 0 | 3,500 |
| 2025-02-07 | 0 | 11,900 | 0 | 8,600 | 0 | 3,300 |
| 2025-01-31 | 0 | 11,000 | 0 | 8,500 | 0 | 2,500 |
| 2025-01-24 | 0 | 10,800 | 0 | 7,800 | 0 | 3,000 |
| 2025-01-17 | 0 | 12,300 | 0 | 8,100 | 0 | 4,200 |
| 2025-01-10 | 0 | 12,700 | 0 | 8,400 | 0 | 4,300 |
| 2024-12-27 | 0 | 14,100 | 0 | 6,600 | 0 | 7,500 |
| 2024-12-20 | 0 | 14,700 | 0 | 6,700 | 0 | 8,000 |
| 2024-12-13 | 0 | 10,800 | 0 | 6,900 | 0 | 3,900 |
| 2024-12-06 | 0 | 9,900 | 0 | 6,800 | 0 | 3,100 |
| 2024-11-29 | 0 | 10,100 | 0 | 6,700 | 0 | 3,400 |
| 2024-11-22 | 0 | 7,200 | 0 | 3,300 | 0 | 3,900 |
| 2024-11-15 | 100 | 5,400 | 100 | 3,300 | 0 | 2,100 |
| 2024-11-08 | 100 | 6,300 | 100 | 4,600 | 0 | 1,700 |
| 2024-11-01 | 0 | 6,500 | 0 | 4,700 | 0 | 1,800 |
| 2024-10-25 | 0 | 6,700 | 0 | 4,700 | 0 | 2,000 |
| 2024-10-18 | 0 | 6,900 | 0 | 4,800 | 0 | 2,100 |
| 2024-10-11 | 0 | 7,400 | 0 | 5,100 | 0 | 2,300 |
| 2024-10-04 | 0 | 7,000 | 0 | 5,100 | 0 | 1,900 |
| 2024-09-27 | 0 | 7,500 | 0 | 5,300 | 0 | 2,200 |
| 2024-09-20 | 0 | 7,300 | 0 | 5,200 | 0 | 2,100 |
| 2024-09-13 | 0 | 7,200 | 0 | 5,500 | 0 | 1,700 |
| 2024-09-06 | 0 | 7,100 | 0 | 5,200 | 0 | 1,900 |
| 2024-08-30 | 100 | 7,200 | 100 | 5,200 | 0 | 2,000 |
| 2024-08-23 | 100 | 6,900 | 100 | 5,100 | 0 | 1,800 |
| 2024-08-16 | 0 | 7,300 | 0 | 5,800 | 0 | 1,500 |
| 2024-08-09 | 0 | 6,700 | 0 | 5,200 | 0 | 1,500 |
| 2024-08-02 | 100 | 11,300 | 100 | 7,000 | 0 | 4,300 |
| 2024-07-26 | 0 | 13,300 | 0 | 7,300 | 0 | 6,000 |
| 2024-07-19 | 0 | 14,300 | 0 | 7,600 | 0 | 6,700 |
| 2024-07-12 | 0 | 15,500 | 0 | 9,300 | 0 | 6,200 |
| 2024-07-05 | 100 | 15,000 | 100 | 8,400 | 0 | 6,600 |
| 2024-06-28 | 0 | 18,900 | 0 | 7,700 | 0 | 11,200 |
| 2024-06-21 | 0 | 17,000 | 0 | 7,300 | 0 | 9,700 |
| 2024-06-14 | 0 | 16,600 | 0 | 7,400 | 0 | 9,200 |
| 2024-06-07 | 0 | 16,400 | 0 | 7,400 | 0 | 9,000 |
| 2024-05-31 | 0 | 16,300 | 0 | 7,400 | 0 | 8,900 |
| 2024-05-24 | 0 | 18,400 | 0 | 8,100 | 0 | 10,300 |
| 2024-05-17 | 0 | 15,700 | 0 | 7,800 | 0 | 7,900 |
| 2024-05-10 | 100 | 16,700 | 100 | 7,800 | 0 | 8,900 |
| 2024-05-02 | 100 | 16,800 | 100 | 8,000 | 0 | 8,800 |
| 2024-04-26 | 0 | 17,200 | 0 | 8,300 | 0 | 8,900 |
| 2024-04-19 | 0 | 16,300 | 0 | 8,700 | 0 | 7,600 |
| 2024-04-12 | 0 | 18,300 | 0 | 9,400 | 0 | 8,900 |
| 2024-04-05 | 0 | 19,300 | 0 | 9,200 | 0 | 10,100 |
| 2024-03-29 | 0 | 22,200 | 0 | 9,500 | 0 | 12,700 |
| 2024-03-22 | 0 | 22,900 | 0 | 9,600 | 0 | 13,300 |
| 2024-03-15 | 0 | 23,700 | 0 | 10,300 | 0 | 13,400 |
| 2024-03-08 | 0 | 23,100 | 0 | 9,800 | 0 | 13,300 |
| 2024-03-01 | 0 | 24,700 | 0 | 9,700 | 0 | 15,000 |
| 2024-02-22 | 500 | 31,200 | 500 | 15,200 | 0 | 16,000 |
| 2024-02-16 | 0 | 14,400 | 0 | 8,700 | 0 | 5,700 |
| 2024-02-09 | 0 | 14,700 | 0 | 8,800 | 0 | 5,900 |
| 2024-02-02 | 0 | 18,200 | 0 | 8,000 | 0 | 10,200 |
| 2024-01-26 | 0 | 22,900 | 0 | 10,400 | 0 | 12,500 |
| 2024-01-19 | 0 | 26,700 | 0 | 11,400 | 0 | 15,300 |
| 2024-01-12 | 0 | 30,700 | 0 | 11,500 | 0 | 19,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250528 | 15:40 | プラネット | 2025年7月期第3四半期決算短信〔日本基準〕(非連結) |
| 20250319 | 16:00 | プラネット | 2025年7月期中間会計期間決算説明会資料 |
| 20250226 | 15:40 | プラネット | 2025年７月期第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20250226 | 19:15 | プラネット | （訂正・数値データ訂正）「2025 年７月期 第２四半期（中間期）決算短信〔日本基準〕(非連結)」の一部訂正について |
| 20241125 | 15:40 | プラネット | 2025年7月期第1四半期決算短信〔日本基準〕(非連結) |
| 20241025 | 15:10 | プラネット | 支配株主等に関する事項について |
| 20241021 | 15:10 | プラネット | 特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20240924 | 17:00 | プラネット | 2024年7月期決算説明会資料 |
| 20240913 | 15:10 | プラネット | 2024年7月期決算短信〔日本基準〕(非連結) |
| 20240913 | 15:10 | プラネット | 創業者特別功労金の贈呈の決議および同決議に伴う特別損失の発生に関するお知らせ |
| 20240913 | 15:10 | プラネット | 特別利益（投資有価証券売却益）計上見込みに関するお知らせ |
| 20240826 | 15:10 | プラネット | 代表取締役および役員の異動に関するお知らせ |
| 20240527 | 15:10 | プラネット | 2024年7月期第3四半期決算短信〔日本基準〕（非連結） |
| 20240319 | 16:00 | プラネット | 2024年7月期第2四半期決算説明会資料 |
| 20240222 | 15:10 | プラネット | 2024年7月期第2四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2391 | 1 | 株式会社プラネット | 2025-06-07 03:24:49 |
| 2391 | 2 | 四半期報告書－第35期第3四半期(令和2年2月1日－令和2年4月30日) | 2024-06-18 13:52:24 |
| 2391 | 2 | 電子公告｜株主・投資家向け情報｜株式会社プラネット | 2024-06-14 17:33:40 |
| 2391 | 2 | 株主還元｜株主・投資家向け情報｜株式会社プラネット | 2024-06-14 17:33:39 |
| 2391 | 2 | 株式関連情報｜株主・投資家向け情報｜株式会社プラネット | 2024-06-14 17:33:38 |
| 2391 | 2 | 早わかりプラネット｜個人投資家の皆さまへ｜株式会社プラネット | 2024-06-14 17:33:37 |
| 2391 | 2 | 個人投資家向け説明会資料｜個人投資家の皆さまへ｜株式会社プラネット | 2024-06-14 17:33:35 |
| 2391 | 2 | 個人投資家の皆さまへ｜株主・投資家向け情報｜株式会社プラネット | 2024-06-14 17:33:34 |
| 2391 | 2 | 事業等のリスク｜株主・投資家向け情報｜株式会社プラネット | 2024-06-14 17:33:33 |
| 2391 | 2 | 役員一覧｜株主・投資家向け情報｜株式会社プラネット | 2024-06-14 17:33:32 |