| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 902 | 908 | 895 | 895 | 9,400 | -2 | 100% | 99% | 102% | ▼ | 101% | 101% | 101% | 87% | 100% |
| 20240925 | 900 | 909 | 899 | 905 | 1,900 | 10 | 101% | 101% | 20% | ▲ | 100% | 100% | 100% | 88% | 101% |
| 20240926 | 912 | 912 | 905 | 910 | 3,800 | 5 | 101% | 100% | 200% | ▲▲ | 100% | 99% | 100% | 89% | 102% |
| 20240927 | 911 | 913 | 906 | 911 | 4,800 | 1 | 100% | 100% | 126% | ▲▲▲ | 101% | 101% | 101% | 95% | 102% |
| 20240930 | 899 | 913 | 899 | 911 | 5,800 | 0 | 100% | 101% | 121% | -- | 99% | 99% | 99% | 95% | 102% |
| 20241001 | 916 | 916 | 904 | 910 | 3,400 | -1 | 100% | 99% | 59% | ▼ | 100% | 100% | 101% | 96% | 102% |
| 20241002 | 906 | 908 | 904 | 904 | 1,400 | -6 | 99% | 100% | 41% | ▼▼ | 100% | 99% | 100% | 95% | 101% |
| 20241003 | 907 | 907 | 904 | 904 | 1,700 | 0 | 100% | 100% | 121% | -- | 100% | 100% | 100% | 98% | 101% |
| 20241004 | 904 | 907 | 900 | 902 | 3,900 | -2 | 100% | 100% | 229% | ▼ | 100% | 101% | 101% | 97% | 101% |
| 20241007 | 902 | 905 | 901 | 904 | 3,000 | 2 | 100% | 100% | 77% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20241008 | 902 | 909 | 901 | 901 | 4,200 | -3 | 100% | 100% | 140% | ▼ | 99% | 100% | 100% | 99% | 101% |
| 20241009 | 909 | 910 | 901 | 901 | 4,200 | 0 | 100% | 99% | 100% | -- | 99% | 100% | 100% | 99% | 101% |
| 20241010 | 910 | 910 | 902 | 904 | 6,200 | 3 | 100% | 99% | 148% | ▲ | 100% | 101% | 100% | 99% | 101% |
| 20241011 | 904 | 907 | 901 | 907 | 2,800 | 3 | 100% | 100% | 45% | ▲▲ | 100% | 99% | 99% | 100% | 102% |
| 20241015 | 910 | 912 | 900 | 908 | 16,900 | 1 | 100% | 100% | 604% | ▲▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20241016 | 909 | 913 | 908 | 910 | 6,400 | 2 | 100% | 100% | 38% | ▲▲▲▲ | 100% | 100% | 99% | 100% | 102% |
| 20241017 | 910 | 911 | 907 | 911 | 9,600 | 1 | 100% | 100% | 150% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20241018 | 907 | 910 | 905 | 905 | 3,100 | -6 | 99% | 100% | 32% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241021 | 903 | 906 | 903 | 903 | 2,600 | -2 | 100% | 100% | 84% | ▼▼ | 100% | 100% | 99% | 99% | 101% |
| 20241022 | 906 | 914 | 905 | 906 | 13,500 | 3 | 100% | 100% | 519% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20241023 | 906 | 907 | 906 | 907 | 1,100 | 1 | 100% | 100% | 8% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20241024 | 901 | 906 | 901 | 901 | 5,700 | -6 | 99% | 100% | 518% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241025 | 902 | 903 | 899 | 900 | 6,100 | -1 | 100% | 100% | 107% | ▼▼ | 101% | 100% | 100% | 99% | 100% |
| 20241028 | 901 | 908 | 901 | 907 | 3,000 | 7 | 101% | 101% | 49% | ▲ | 100% | 100% | 99% | 100% | 101% |
| 20241029 | 908 | 911 | 903 | 904 | 5,500 | -3 | 100% | 100% | 183% | ▼ | 99% | 99% | 99% | 99% | 100% |
| 20241030 | 911 | 911 | 905 | 905 | 1,700 | 1 | 100% | 99% | 31% | ▲ | 100% | 99% | 99% | 99% | 101% |
| 20241031 | 908 | 908 | 902 | 904 | 2,600 | -1 | 100% | 100% | 153% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241101 | 904 | 904 | 904 | 904 | 700 | 0 | 100% | 100% | 27% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241105 | 904 | 904 | 900 | 901 | 2,200 | -3 | 100% | 100% | 314% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241106 | 901 | 902 | 895 | 898 | 4,300 | -3 | 100% | 100% | 195% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20241107 | 902 | 902 | 896 | 901 | 2,500 | 3 | 100% | 100% | 58% | ▲ | 100% | 100% | 101% | 99% | 100% |
| 20241108 | 896 | 900 | 896 | 897 | 3,500 | -4 | 100% | 100% | 140% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20241111 | 897 | 901 | 894 | 900 | 5,700 | 3 | 100% | 100% | 163% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20241112 | 900 | 901 | 899 | 900 | 4,000 | 0 | 100% | 100% | 70% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241113 | 899 | 900 | 899 | 900 | 1,100 | 0 | 100% | 100% | 28% | -- | 99% | 100% | 100% | 99% | 100% |
| 20241114 | 900 | 900 | 894 | 894 | 4,900 | -6 | 99% | 99% | 445% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241115 | 898 | 900 | 896 | 896 | 4,600 | 2 | 100% | 100% | 94% | ▲ | 100% | 101% | 101% | 99% | 100% |
| 20241118 | 897 | 897 | 896 | 896 | 2,200 | 0 | 100% | 100% | 48% | -- | 100% | 101% | 100% | 99% | 100% |
| 20241119 | 897 | 901 | 897 | 898 | 8,100 | 2 | 100% | 100% | 368% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20241120 | 898 | 900 | 896 | 897 | 2,000 | -1 | 100% | 100% | 25% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241121 | 899 | 900 | 897 | 900 | 2,400 | 3 | 100% | 100% | 120% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241122 | 899 | 902 | 899 | 902 | 5,700 | 2 | 100% | 100% | 238% | ▲▲ | 100% | 100% | 100% | 99% | 101% |
| 20241125 | 900 | 902 | 898 | 902 | 3,000 | 0 | 100% | 100% | 53% | -- | 99% | 100% | 99% | 99% | 101% |
| 20241126 | 903 | 903 | 896 | 897 | 4,700 | -5 | 99% | 99% | 157% | ▼ | 100% | 101% | 100% | 99% | 100% |
| 20241127 | 897 | 898 | 896 | 897 | 1,700 | 0 | 100% | 100% | 36% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241128 | 897 | 900 | 897 | 900 | 1,400 | 3 | 100% | 100% | 82% | ▲ | 99% | 100% | 99% | 100% | 101% |
| 20241129 | 901 | 901 | 896 | 896 | 2,600 | -4 | 100% | 99% | 186% | ▼ | 101% | 100% | 100% | 99% | 100% |
| 20241202 | 897 | 902 | 897 | 902 | 5,000 | 6 | 101% | 101% | 192% | ▲ | 100% | 99% | 99% | 100% | 101% |
| 20241203 | 901 | 902 | 896 | 899 | 9,200 | -3 | 100% | 100% | 184% | ▼ | 100% | 100% | 99% | 100% | 101% |
| 20241204 | 899 | 900 | 890 | 897 | 32,900 | -2 | 100% | 100% | 358% | ▼▼ | 100% | 99% | 99% | 99% | 100% |
| 20241205 | 899 | 899 | 896 | 897 | 14,500 | 0 | 100% | 100% | 44% | -- | 100% | 100% | 99% | 99% | 100% |
| 20241206 | 897 | 897 | 894 | 895 | 9,100 | -2 | 100% | 100% | 63% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241209 | 895 | 896 | 895 | 895 | 3,600 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241210 | 893 | 896 | 892 | 893 | 4,100 | -2 | 100% | 100% | 114% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241211 | 895 | 895 | 893 | 894 | 4,100 | 1 | 100% | 100% | 100% | ▲ | 100% | 99% | 0% | 99% | 100% |
| 20241212 | 896 | 896 | 892 | 896 | 5,000 | 2 | 100% | 100% | 122% | ▲▲ | 100% | 99% | 0% | 99% | 100% |
| 20241213 | 896 | 896 | 894 | 896 | 4,600 | 0 | 100% | 100% | 92% | -- | 100% | 99% | 0% | 99% | 100% |
| 20241216 | 897 | 900 | 895 | 895 | 10,000 | -1 | 100% | 100% | 217% | ▼ | 100% | 99% | 0% | 99% | 100% |
| 20241217 | 894 | 895 | 886 | 891 | 24,800 | -4 | 100% | 100% | 248% | ▼▼ | 100% | 0% | 0% | 99% | 100% |
| 20241218 | 890 | 890 | 883 | 886 | 8,500 | -5 | 99% | 100% | 34% | ▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 885 | 890 | 885 | 887 | 4,500 | 1 | 100% | 100% | 53% | ▲ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 887 | 891 | 884 | 884 | 8,600 | -3 | 100% | 100% | 191% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 59,500 | 0 | 36,200 | 0 | 23,300 |
| 2024-12-06 | 0 | 75,100 | 0 | 34,900 | 0 | 40,200 |
| 2024-11-29 | 0 | 55,300 | 0 | 34,700 | 0 | 20,600 |
| 2024-11-22 | 0 | 55,200 | 0 | 34,400 | 0 | 20,800 |
| 2024-11-15 | 0 | 57,800 | 0 | 35,100 | 0 | 22,700 |
| 2024-11-08 | 0 | 54,800 | 0 | 34,200 | 0 | 20,600 |
| 2024-11-01 | 0 | 54,400 | 0 | 34,500 | 0 | 19,900 |
| 2024-10-25 | 0 | 55,100 | 0 | 34,500 | 0 | 20,600 |
| 2024-10-18 | 0 | 45,400 | 0 | 23,600 | 0 | 21,800 |
| 2024-10-11 | 0 | 43,100 | 0 | 22,200 | 0 | 20,900 |
| 2024-10-04 | 0 | 43,500 | 0 | 22,100 | 0 | 21,400 |
| 2024-09-27 | 0 | 44,300 | 0 | 22,000 | 0 | 22,300 |
| 2024-09-20 | 0 | 46,900 | 0 | 21,800 | 0 | 25,100 |
| 2024-09-13 | 0 | 45,400 | 0 | 21,500 | 0 | 23,900 |
| 2024-09-06 | 0 | 46,700 | 0 | 21,500 | 0 | 25,200 |
| 2024-08-30 | 100 | 33,000 | 100 | 13,500 | 0 | 19,500 |
| 2024-08-23 | 0 | 30,300 | 0 | 12,500 | 0 | 17,800 |
| 2024-08-16 | 0 | 38,400 | 0 | 18,500 | 0 | 19,900 |
| 2024-08-09 | 0 | 47,900 | 0 | 18,400 | 0 | 29,500 |
| 2024-08-02 | 0 | 65,600 | 0 | 24,900 | 0 | 40,700 |
| 2024-07-26 | 0 | 108,400 | 0 | 62,100 | 0 | 46,300 |
| 2024-07-19 | 0 | 129,100 | 0 | 76,700 | 0 | 52,400 |
| 2024-07-12 | 0 | 115,500 | 0 | 75,500 | 0 | 40,000 |
| 2024-07-05 | 0 | 117,700 | 0 | 76,200 | 0 | 41,500 |
| 2024-06-28 | 0 | 118,400 | 0 | 75,900 | 0 | 42,500 |
| 2024-06-21 | 0 | 122,100 | 0 | 80,600 | 0 | 41,500 |
| 2024-06-14 | 0 | 135,000 | 0 | 93,200 | 0 | 41,800 |
| 2024-06-07 | 0 | 135,900 | 0 | 98,000 | 0 | 37,900 |
| 2024-05-31 | 0 | 139,800 | 0 | 99,100 | 0 | 40,700 |
| 2024-05-24 | 0 | 141,400 | 0 | 100,400 | 0 | 41,000 |
| 2024-05-17 | 0 | 143,100 | 0 | 103,700 | 0 | 39,400 |
| 2024-05-10 | 0 | 150,500 | 0 | 109,900 | 0 | 40,600 |
| 2024-05-02 | 0 | 164,300 | 0 | 122,000 | 0 | 42,300 |
| 2024-04-26 | 0 | 166,300 | 0 | 124,000 | 0 | 42,300 |
| 2024-04-19 | 0 | 162,800 | 0 | 122,400 | 0 | 40,400 |
| 2024-04-12 | 0 | 164,100 | 0 | 128,000 | 0 | 36,100 |
| 2024-04-05 | 0 | 158,700 | 0 | 128,600 | 0 | 30,100 |
| 2024-03-29 | 0 | 155,400 | 0 | 123,700 | 0 | 31,700 |
| 2024-03-22 | 0 | 153,800 | 0 | 122,700 | 0 | 31,100 |
| 2024-03-15 | 0 | 151,400 | 0 | 117,700 | 0 | 33,700 |
| 2024-03-08 | 0 | 151,400 | 0 | 116,200 | 0 | 35,200 |
| 2024-03-01 | 0 | 150,200 | 0 | 119,600 | 0 | 30,600 |
| 2024-02-22 | 0 | 167,400 | 0 | 136,000 | 0 | 31,400 |
| 2024-02-16 | 0 | 78,300 | 0 | 38,600 | 0 | 39,700 |
| 2024-02-09 | 0 | 78,100 | 0 | 36,800 | 0 | 41,300 |
| 2024-02-02 | 0 | 80,600 | 0 | 36,000 | 0 | 44,600 |
| 2024-01-26 | 0 | 85,000 | 0 | 34,200 | 0 | 50,800 |
| 2024-01-19 | 0 | 94,700 | 0 | 38,000 | 0 | 56,700 |
| 2024-01-12 | 0 | 87,500 | 0 | 51,500 | 0 | 36,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 15:30 | プラップＪ | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20241129 | 15:30 | プラップＪ | 連結子会社からの配当金受領に関するお知らせ |
| 20241128 | 15:30 | プラップＪ | 支配株主等に関する事項について |
| 20241021 | 15:30 | プラップＪ | 取締役候補者の決定に関するお知らせ |
| 20241015 | 15:30 | プラップＪ | 連結業績の前期実績値との差異に関するお知らせ |
| 20241015 | 15:30 | プラップＪ | 配当方針の変更に関するお知らせ |
| 20241015 | 15:30 | プラップＪ | 剰余金の配当に関するお知らせ |
| 20241015 | 15:30 | プラップＪ | 中期経営計画策定のお知らせ |
| 20241015 | 15:30 | プラップＪ | 2024年８月期決算短信〔日本基準〕(連結) |
| 20240712 | 15:30 | プラップＪ | 2024年８月期第３四半期決算短信〔日本基準〕(連結) |
| 20240412 | 15:30 | プラップＪ | 2024年８月期第２四半期決算短信〔日本基準〕(連結) |
| 20240112 | 15:30 | プラップＪ | 2024年８月期第１四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T0AV | 350 | 2024-03-07 10:27 | （株）プラップジャパン | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2449 | 1 | PR会社 | プラップジャパン | PRAP JAPAN | 2024-12-21 17:21:41 |
| 2449 | 2 | 第53回定時株主総会決議ご通知 | 2024-06-18 17:35:38 |
| 2449 | 2 | 取締役会の実効性評価結果を開示しました | 2024-06-18 17:35:37 |
| 2449 | 2 | ブリッジレポート：（2449）プラップジャパン 2024年8月期第2四半期決算 | 2024-06-18 17:35:36 |
| 2449 | 2 | IRサイトの使い方 | PRAP group プラップグループ | 2024-06-18 11:02:42 |
| 2449 | 2 | 電子公告 | PRAP group プラップグループ | 2024-06-18 11:02:41 |
| 2449 | 2 | 免責事項 | PRAP group プラップグループ | 2024-06-18 11:02:39 |
| 2449 | 2 | IRサイトマップ | PRAP group プラップグループ | 2024-06-18 11:02:38 |
| 2449 | 2 | IRカレンダー | PRAP group プラップグループ | 2024-06-18 11:02:37 |
| 2449 | 2 | 用語集 | 個人投資家の皆様へ | PRAP group プラップグループ | 2024-06-18 11:02:36 |