| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240717 | 1,388 | 1,388 | 1,376 | 1,376 | 6,600 | 6 | 100% | 99% | 97% | ▲▲ | 99% | 100% | 93% | 99% | 108% |
| 20240718 | 1,386 | 1,386 | 1,375 | 1,375 | 5,200 | -1 | 100% | 99% | 79% | ▼ | 100% | 100% | 94% | 99% | 108% |
| 20240719 | 1,371 | 1,378 | 1,370 | 1,373 | 4,600 | -2 | 100% | 100% | 88% | ▼▼ | 100% | 100% | 91% | 98% | 107% |
| 20240722 | 1,375 | 1,378 | 1,374 | 1,374 | 3,100 | 1 | 100% | 100% | 67% | ▲ | 100% | 99% | 91% | 99% | 107% |
| 20240723 | 1,379 | 1,385 | 1,375 | 1,385 | 2,300 | 11 | 101% | 100% | 74% | ▲▲ | 99% | 99% | 91% | 99% | 108% |
| 20240724 | 1,385 | 1,385 | 1,375 | 1,376 | 3,200 | -9 | 99% | 99% | 139% | ▼ | 100% | 97% | 91% | 99% | 107% |
| 20240725 | 1,375 | 1,375 | 1,350 | 1,370 | 5,500 | -6 | 100% | 100% | 172% | ▼▼ | 99% | 97% | 92% | 98% | 106% |
| 20240726 | 1,368 | 1,370 | 1,356 | 1,361 | 3,100 | -9 | 99% | 99% | 56% | ▼▼▼ | 101% | 95% | 92% | 98% | 105% |
| 20240729 | 1,361 | 1,371 | 1,339 | 1,371 | 9,500 | 10 | 101% | 101% | 306% | ▲ | 98% | 98% | 95% | 98% | 103% |
| 20240730 | 1,316 | 1,319 | 1,290 | 1,292 | 15,000 | -79 | 94% | 98% | 158% | ▼ | 94% | 87% | 89% | 93% | 100% |
| 20240731 | 1,412 | 1,412 | 1,300 | 1,327 | 20,600 | 35 | 103% | 94% | 137% | ▲ | 96% | 92% | 93% | 95% | 103% |
| 20240801 | 1,350 | 1,350 | 1,279 | 1,291 | 7,600 | -36 | 97% | 96% | 37% | ▼ | 97% | 94% | 95% | 93% | 100% |
| 20240802 | 1,321 | 1,321 | 1,270 | 1,285 | 6,500 | -6 | 100% | 97% | 86% | ▼▼ | 100% | 102% | 101% | 92% | 100% |
| 20240805 | 1,231 | 1,241 | 1,155 | 1,231 | 22,200 | -54 | 96% | 100% | 342% | ▼▼▼ | 100% | 102% | 102% | 88% | 100% |
| 20240806 | 1,230 | 1,243 | 1,200 | 1,234 | 7,400 | 3 | 100% | 100% | 33% | ▲ | 101% | 102% | 102% | 89% | 100% |
| 20240807 | 1,231 | 1,263 | 1,209 | 1,239 | 4,700 | 5 | 100% | 101% | 64% | ▲▲ | 99% | 101% | 101% | 89% | 101% |
| 20240808 | 1,239 | 1,255 | 1,202 | 1,230 | 7,100 | -9 | 99% | 99% | 151% | ▼ | 100% | 99% | 99% | 89% | 100% |
| 20240809 | 1,259 | 1,259 | 1,233 | 1,253 | 2,400 | 23 | 102% | 100% | 34% | ▲ | 100% | 100% | 100% | 90% | 102% |
| 20240813 | 1,255 | 1,256 | 1,232 | 1,256 | 6,000 | 3 | 100% | 100% | 250% | ▲▲ | 99% | 100% | 99% | 91% | 102% |
| 20240814 | 1,258 | 1,258 | 1,241 | 1,248 | 1,700 | -8 | 99% | 99% | 28% | ▼ | 100% | 100% | 100% | 90% | 101% |
| 20240815 | 1,250 | 1,250 | 1,242 | 1,246 | 1,200 | -2 | 100% | 100% | 71% | ▼▼ | 100% | 100% | 100% | 90% | 101% |
| 20240816 | 1,246 | 1,253 | 1,241 | 1,245 | 2,000 | -1 | 100% | 100% | 167% | ▼▼▼ | 99% | 99% | 99% | 90% | 101% |
| 20240819 | 1,261 | 1,261 | 1,239 | 1,254 | 2,600 | 9 | 101% | 99% | 130% | ▲ | 99% | 99% | 100% | 91% | 102% |
| 20240820 | 1,254 | 1,254 | 1,236 | 1,242 | 3,300 | -12 | 99% | 99% | 127% | ▼ | 100% | 100% | 101% | 90% | 101% |
| 20240821 | 1,242 | 1,248 | 1,242 | 1,248 | 1,500 | 6 | 100% | 100% | 45% | ▲ | 100% | 100% | 101% | 91% | 101% |
| 20240822 | 1,243 | 1,250 | 1,240 | 1,242 | 2,100 | -6 | 100% | 100% | 140% | ▼ | 100% | 100% | 101% | 91% | 101% |
| 20240823 | 1,242 | 1,244 | 1,234 | 1,244 | 1,800 | 2 | 100% | 100% | 86% | ▲ | 99% | 99% | 100% | 91% | 101% |
| 20240826 | 1,248 | 1,248 | 1,228 | 1,241 | 5,900 | -3 | 100% | 99% | 328% | ▼ | 100% | 100% | 101% | 91% | 101% |
| 20240827 | 1,241 | 1,245 | 1,234 | 1,244 | 3,100 | 3 | 100% | 100% | 53% | ▲ | 99% | 100% | 100% | 94% | 101% |
| 20240828 | 1,256 | 1,256 | 1,243 | 1,247 | 1,700 | 3 | 100% | 99% | 55% | ▲▲ | 99% | 100% | 100% | 94% | 101% |
| 20240829 | 1,250 | 1,250 | 1,232 | 1,240 | 2,300 | -7 | 99% | 99% | 135% | ▼ | 100% | 100% | 101% | 96% | 101% |
| 20240830 | 1,240 | 1,248 | 1,240 | 1,240 | 1,400 | 0 | 100% | 100% | 61% | -- | 98% | 98% | 99% | 96% | 101% |
| 20240902 | 1,268 | 1,268 | 1,244 | 1,247 | 1,300 | 7 | 101% | 98% | 93% | ▲ | 99% | 98% | 99% | 99% | 101% |
| 20240903 | 1,257 | 1,257 | 1,236 | 1,250 | 900 | 3 | 100% | 99% | 69% | ▲▲ | 99% | 99% | 99% | 100% | 102% |
| 20240904 | 1,248 | 1,248 | 1,236 | 1,238 | 1,300 | -12 | 99% | 99% | 144% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20240905 | 1,242 | 1,254 | 1,242 | 1,244 | 1,700 | 6 | 100% | 100% | 131% | ▲ | 99% | 99% | 99% | 99% | 101% |
| 20240906 | 1,250 | 1,250 | 1,234 | 1,234 | 1,100 | -10 | 99% | 99% | 65% | ▼ | 100% | 101% | 100% | 98% | 100% |
| 20240909 | 1,237 | 1,243 | 1,230 | 1,234 | 1,200 | 0 | 100% | 100% | 109% | -- | 100% | 101% | 100% | 98% | 100% |
| 20240910 | 1,236 | 1,236 | 1,229 | 1,230 | 800 | -4 | 100% | 100% | 67% | ▼ | 99% | 100% | 99% | 98% | 100% |
| 20240911 | 1,250 | 1,250 | 1,233 | 1,243 | 1,400 | 13 | 101% | 99% | 175% | ▲ | 99% | 100% | 99% | 99% | 101% |
| 20240912 | 1,248 | 1,248 | 1,238 | 1,238 | 900 | -5 | 100% | 99% | 64% | ▼ | 101% | 99% | 100% | 99% | 101% |
| 20240913 | 1,239 | 1,250 | 1,232 | 1,250 | 3,500 | 12 | 101% | 101% | 389% | ▲ | 100% | 99% | 99% | 100% | 102% |
| 20240917 | 1,250 | 1,250 | 1,228 | 1,250 | 2,400 | 0 | 100% | 100% | 69% | -- | 100% | 99% | 100% | 100% | 102% |
| 20240918 | 1,244 | 1,244 | 1,215 | 1,244 | 4,800 | -6 | 100% | 100% | 200% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20240919 | 1,233 | 1,242 | 1,231 | 1,232 | 500 | -12 | 99% | 100% | 10% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20240920 | 1,232 | 1,233 | 1,232 | 1,232 | 1,200 | 0 | 100% | 100% | 240% | -- | 100% | 100% | 100% | 99% | 100% |
| 20240924 | 1,230 | 1,230 | 1,220 | 1,230 | 2,200 | -2 | 100% | 100% | 183% | ▼ | 99% | 100% | 99% | 98% | 100% |
| 20240925 | 1,243 | 1,243 | 1,228 | 1,229 | 1,400 | -1 | 100% | 99% | 64% | ▼▼ | 99% | 100% | 98% | 98% | 100% |
| 20240926 | 1,244 | 1,244 | 1,230 | 1,235 | 1,500 | 6 | 100% | 99% | 107% | ▲ | 99% | 100% | 99% | 99% | 100% |
| 20240927 | 1,237 | 1,237 | 1,228 | 1,230 | 900 | -5 | 100% | 99% | 60% | ▼ | 100% | 101% | 0% | 98% | 100% |
| 20240930 | 1,229 | 1,236 | 1,227 | 1,235 | 2,300 | 5 | 100% | 100% | 256% | ▲ | 99% | 98% | 0% | 99% | 100% |
| 20241001 | 1,249 | 1,249 | 1,240 | 1,240 | 1,100 | 5 | 100% | 99% | 48% | ▲▲ | 100% | 99% | 0% | 99% | 101% |
| 20241002 | 1,242 | 1,247 | 1,235 | 1,236 | 2,400 | -4 | 100% | 100% | 218% | ▼ | 100% | 99% | 0% | 99% | 101% |
| 20241003 | 1,240 | 1,240 | 1,232 | 1,239 | 2,300 | 3 | 100% | 100% | 96% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241004 | 1,234 | 1,238 | 1,230 | 1,230 | 3,100 | -9 | 99% | 100% | 135% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241007 | 1,231 | 1,232 | 1,230 | 1,230 | 1,200 | 0 | 100% | 100% | 39% | -- | 100% | 100% | 0% | 98% | 100% |
| 20241008 | 1,230 | 1,230 | 1,225 | 1,228 | 1,800 | -2 | 100% | 100% | 150% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241009 | 1,228 | 1,230 | 1,227 | 1,230 | 1,200 | 2 | 100% | 100% | 67% | ▲ | 99% | 0% | 0% | 98% | 100% |
| 20241010 | 1,233 | 1,233 | 1,225 | 1,225 | 800 | -5 | 100% | 99% | 67% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241011 | 1,226 | 1,229 | 1,225 | 1,225 | 1,200 | 0 | 100% | 100% | 150% | -- | % | % | % | 98% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 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 |
|---|---|---|---|
| 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 | 2024-10-15 03:24:20 |
| 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 |