| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 1,242 | 1,247 | 1,235 | 1,236 | 2,400 | -4 | 100% | 100% | 218% | ▼ | 100% | 99% | 99% | 99% | 101% |
| 20241003 | 1,240 | 1,240 | 1,232 | 1,239 | 2,300 | 3 | 100% | 100% | 96% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20241004 | 1,234 | 1,238 | 1,230 | 1,230 | 3,100 | -9 | 99% | 100% | 135% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241007 | 1,231 | 1,232 | 1,230 | 1,230 | 1,200 | 0 | 100% | 100% | 39% | -- | 100% | 100% | 100% | 98% | 100% |
| 20241008 | 1,230 | 1,230 | 1,225 | 1,228 | 1,800 | -2 | 100% | 100% | 150% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241009 | 1,228 | 1,230 | 1,227 | 1,230 | 1,200 | 2 | 100% | 100% | 67% | ▲ | 99% | 99% | 99% | 98% | 100% |
| 20241010 | 1,233 | 1,233 | 1,225 | 1,225 | 800 | -5 | 100% | 99% | 67% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241011 | 1,226 | 1,229 | 1,225 | 1,225 | 1,200 | 0 | 100% | 100% | 150% | -- | 100% | 100% | 100% | 98% | 100% |
| 20241015 | 1,225 | 1,232 | 1,225 | 1,227 | 800 | 2 | 100% | 100% | 67% | ▲ | 100% | 100% | 100% | 98% | 100% |
| 20241016 | 1,229 | 1,229 | 1,223 | 1,224 | 2,200 | -3 | 100% | 100% | 275% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20241017 | 1,223 | 1,229 | 1,223 | 1,223 | 2,100 | -1 | 100% | 100% | 95% | ▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20241018 | 1,224 | 1,226 | 1,223 | 1,223 | 500 | 0 | 100% | 100% | 24% | -- | 100% | 98% | 100% | 99% | 100% |
| 20241021 | 1,230 | 1,230 | 1,224 | 1,224 | 700 | 1 | 100% | 100% | 140% | ▲ | 100% | 100% | 101% | 99% | 100% |
| 20241022 | 1,224 | 1,229 | 1,214 | 1,220 | 4,300 | -4 | 100% | 100% | 614% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20241023 | 1,220 | 1,220 | 1,202 | 1,218 | 3,400 | -2 | 100% | 100% | 79% | ▼▼ | 100% | 101% | 102% | 98% | 100% |
| 20241024 | 1,212 | 1,214 | 1,210 | 1,210 | 1,500 | -8 | 99% | 100% | 44% | ▼▼▼ | 99% | 100% | 103% | 98% | 100% |
| 20241025 | 1,220 | 1,220 | 1,207 | 1,207 | 2,000 | -3 | 100% | 99% | 133% | ▼▼▼▼ | 100% | 100% | 103% | 97% | 100% |
| 20241028 | 1,227 | 1,227 | 1,216 | 1,223 | 900 | 16 | 101% | 100% | 45% | ▲ | 100% | 100% | 103% | 99% | 101% |
| 20241029 | 1,220 | 1,230 | 1,218 | 1,218 | 1,800 | -5 | 100% | 100% | 200% | ▼ | 99% | 99% | 102% | 98% | 101% |
| 20241030 | 1,232 | 1,233 | 1,219 | 1,221 | 2,400 | 3 | 100% | 99% | 133% | ▲ | 100% | 100% | 103% | 99% | 101% |
| 20241031 | 1,221 | 1,233 | 1,221 | 1,225 | 1,000 | 4 | 100% | 100% | 42% | ▲▲ | 99% | 99% | 102% | 99% | 101% |
| 20241101 | 1,232 | 1,232 | 1,218 | 1,225 | 1,400 | 0 | 100% | 99% | 140% | -- | 99% | 100% | 102% | 100% | 101% |
| 20241105 | 1,230 | 1,230 | 1,221 | 1,223 | 1,400 | -2 | 100% | 99% | 100% | ▼ | 100% | 101% | 103% | 99% | 101% |
| 20241106 | 1,222 | 1,224 | 1,218 | 1,224 | 800 | 1 | 100% | 100% | 57% | ▲ | 100% | 101% | 103% | 100% | 101% |
| 20241107 | 1,224 | 1,225 | 1,218 | 1,218 | 1,200 | -6 | 100% | 100% | 150% | ▼ | 100% | 101% | 103% | 99% | 101% |
| 20241108 | 1,220 | 1,224 | 1,218 | 1,218 | 800 | 0 | 100% | 100% | 67% | -- | 99% | 100% | 102% | 99% | 101% |
| 20241111 | 1,232 | 1,232 | 1,220 | 1,225 | 1,800 | 7 | 101% | 99% | 225% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241112 | 1,225 | 1,231 | 1,221 | 1,231 | 2,700 | 6 | 100% | 100% | 150% | ▲▲ | 100% | 101% | 100% | 100% | 102% |
| 20241113 | 1,222 | 1,231 | 1,222 | 1,223 | 1,000 | -8 | 99% | 100% | 37% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241114 | 1,231 | 1,231 | 1,218 | 1,231 | 900 | 8 | 101% | 100% | 90% | ▲ | 101% | 101% | 100% | 100% | 102% |
| 20241115 | 1,220 | 1,230 | 1,220 | 1,230 | 700 | -1 | 100% | 101% | 78% | ▼ | 100% | 102% | 99% | 100% | 102% |
| 20241118 | 1,230 | 1,231 | 1,223 | 1,225 | 1,600 | -5 | 100% | 100% | 229% | ▼▼ | 100% | 102% | 99% | 100% | 101% |
| 20241119 | 1,234 | 1,235 | 1,223 | 1,235 | 4,600 | 10 | 101% | 100% | 288% | ▲ | 100% | 102% | 99% | 100% | 102% |
| 20241120 | 1,235 | 1,235 | 1,225 | 1,235 | 1,500 | 0 | 100% | 100% | 33% | -- | 100% | 99% | 99% | 100% | 102% |
| 20241121 | 1,236 | 1,238 | 1,234 | 1,235 | 3,600 | 0 | 100% | 100% | 240% | -- | 101% | 98% | 99% | 100% | 102% |
| 20241122 | 1,242 | 1,251 | 1,237 | 1,251 | 2,700 | 16 | 101% | 101% | 75% | ▲ | 100% | 97% | 97% | 100% | 104% |
| 20241125 | 1,258 | 1,318 | 1,252 | 1,259 | 37,700 | 8 | 101% | 100% | 1396% | ▲▲ | 101% | 102% | 103% | 100% | 103% |
| 20241126 | 1,200 | 1,257 | 1,196 | 1,211 | 25,800 | -48 | 96% | 101% | 68% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20241127 | 1,217 | 1,225 | 1,200 | 1,219 | 8,700 | 8 | 101% | 100% | 34% | ▲ | 99% | 100% | 101% | 97% | 101% |
| 20241128 | 1,219 | 1,221 | 1,200 | 1,211 | 3,000 | -8 | 99% | 99% | 34% | ▼ | 101% | 101% | 101% | 96% | 100% |
| 20241129 | 1,212 | 1,225 | 1,212 | 1,225 | 2,000 | 14 | 101% | 101% | 67% | ▲ | 100% | 99% | 101% | 97% | 101% |
| 20241202 | 1,227 | 1,227 | 1,204 | 1,221 | 2,700 | -4 | 100% | 100% | 135% | ▼ | 100% | 100% | 102% | 97% | 101% |
| 20241203 | 1,221 | 1,221 | 1,208 | 1,220 | 3,000 | -1 | 100% | 100% | 111% | ▼▼ | 99% | 100% | 102% | 97% | 101% |
| 20241204 | 1,221 | 1,221 | 1,212 | 1,212 | 1,700 | -8 | 99% | 99% | 57% | ▼▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20241205 | 1,221 | 1,221 | 1,214 | 1,219 | 1,000 | 7 | 101% | 100% | 59% | ▲ | 100% | 100% | 102% | 97% | 101% |
| 20241206 | 1,221 | 1,225 | 1,215 | 1,215 | 2,700 | -4 | 100% | 100% | 270% | ▼ | 100% | 100% | 102% | 97% | 100% |
| 20241209 | 1,223 | 1,229 | 1,218 | 1,218 | 2,100 | 3 | 100% | 100% | 78% | ▲ | 100% | 100% | 102% | 97% | 101% |
| 20241210 | 1,220 | 1,220 | 1,213 | 1,216 | 1,300 | -2 | 100% | 100% | 62% | ▼ | 100% | 101% | 103% | 97% | 100% |
| 20241211 | 1,216 | 1,218 | 1,216 | 1,217 | 800 | 1 | 100% | 100% | 62% | ▲ | 100% | 100% | 102% | 97% | 100% |
| 20241212 | 1,220 | 1,220 | 1,213 | 1,218 | 3,000 | 1 | 100% | 100% | 375% | ▲▲ | 100% | 100% | 102% | 97% | 101% |
| 20241213 | 1,220 | 1,234 | 1,215 | 1,215 | 2,600 | -3 | 100% | 100% | 87% | ▼ | 99% | 100% | 102% | 97% | 100% |
| 20241216 | 1,224 | 1,229 | 1,214 | 1,215 | 2,300 | 0 | 100% | 99% | 88% | -- | 100% | 101% | 0% | 97% | 100% |
| 20241217 | 1,219 | 1,225 | 1,216 | 1,225 | 1,600 | 10 | 101% | 100% | 70% | ▲ | 100% | 101% | 0% | 97% | 101% |
| 20241218 | 1,219 | 1,227 | 1,219 | 1,220 | 900 | -5 | 100% | 100% | 56% | ▼ | 100% | 101% | 0% | 97% | 101% |
| 20241219 | 1,216 | 1,221 | 1,216 | 1,218 | 2,400 | -2 | 100% | 100% | 267% | ▼▼ | 100% | 101% | 0% | 97% | 101% |
| 20241220 | 1,222 | 1,230 | 1,217 | 1,222 | 5,500 | 4 | 100% | 100% | 229% | ▲ | 100% | 101% | 0% | 97% | 101% |
| 20241223 | 1,230 | 1,236 | 1,230 | 1,230 | 4,200 | 8 | 101% | 100% | 76% | ▲▲ | 100% | 101% | 0% | 100% | 102% |
| 20241224 | 1,234 | 1,235 | 1,228 | 1,228 | 1,400 | -2 | 100% | 100% | 33% | ▼ | 100% | 102% | 0% | 100% | 101% |
| 20241225 | 1,222 | 1,227 | 1,220 | 1,220 | 2,200 | -8 | 99% | 100% | 157% | ▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20241226 | 1,230 | 1,250 | 1,219 | 1,229 | 4,500 | 9 | 101% | 100% | 205% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20241227 | 1,238 | 1,249 | 1,231 | 1,240 | 7,100 | 11 | 101% | 100% | 158% | ▲▲ | 101% | 0% | 0% | 100% | 102% |
| 20241230 | 1,243 | 1,251 | 1,243 | 1,250 | 3,500 | 10 | 101% | 101% | 49% | ▲▲▲ | % | % | % | 100% | 103% |
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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-30 15:28:31 |
| 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 |