| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,021 | 1,021 | 1,005 | 1,008 | 14,800 | -13 | 99% | 99% | 141% | ▼▼▼▼▼▼ | 99% | 101% | 101% | 97% | 100% |
| 20240726 | 1,018 | 1,018 | 1,005 | 1,010 | 6,500 | 2 | 100% | 99% | 44% | ▲ | 100% | 100% | 101% | 97% | 100% |
| 20240729 | 1,017 | 1,023 | 1,011 | 1,020 | 11,100 | 10 | 101% | 100% | 171% | ▲▲ | 100% | 95% | 100% | 98% | 101% |
| 20240730 | 1,023 | 1,024 | 1,017 | 1,022 | 7,400 | 2 | 100% | 100% | 67% | ▲▲▲ | 100% | 92% | 100% | 98% | 101% |
| 20240731 | 1,029 | 1,031 | 1,022 | 1,024 | 13,100 | 2 | 100% | 100% | 177% | ▲▲▲▲ | 100% | 96% | 100% | 99% | 102% |
| 20240801 | 1,024 | 1,024 | 1,011 | 1,020 | 9,800 | -4 | 100% | 100% | 75% | ▼ | 97% | 98% | 102% | 98% | 101% |
| 20240802 | 1,005 | 1,005 | 972 | 973 | 49,200 | -47 | 95% | 97% | 502% | ▼▼ | 95% | 102% | 107% | 94% | 100% |
| 20240805 | 964 | 964 | 901 | 912 | 37,900 | -61 | 94% | 95% | 77% | ▼▼▼ | 100% | 105% | 108% | 88% | 100% |
| 20240806 | 948 | 950 | 930 | 950 | 11,000 | 38 | 104% | 100% | 29% | ▲ | 103% | 107% | 108% | 91% | 104% |
| 20240807 | 950 | 981 | 950 | 980 | 10,800 | 30 | 103% | 103% | 98% | ▲▲ | 100% | 104% | 105% | 94% | 107% |
| 20240808 | 982 | 988 | 971 | 985 | 10,600 | 5 | 101% | 100% | 98% | ▲▲▲ | 100% | 104% | 104% | 95% | 108% |
| 20240809 | 985 | 993 | 985 | 988 | 4,900 | 3 | 100% | 100% | 46% | ▲▲▲▲ | 101% | 103% | 104% | 95% | 108% |
| 20240813 | 989 | 1,000 | 989 | 999 | 14,900 | 11 | 101% | 101% | 304% | ▲▲▲▲▲ | 102% | 103% | 103% | 96% | 110% |
| 20240814 | 995 | 1,020 | 995 | 1,018 | 11,500 | 19 | 102% | 102% | 77% | ▲▲▲▲▲▲ | 101% | 100% | 94% | 98% | 112% |
| 20240815 | 1,019 | 1,025 | 1,019 | 1,025 | 10,500 | 7 | 101% | 101% | 91% | ▲▲▲▲▲▲▲ | 99% | 99% | 93% | 99% | 112% |
| 20240816 | 1,028 | 1,030 | 1,020 | 1,020 | 8,600 | -5 | 100% | 99% | 82% | ▼ | 100% | 100% | 93% | 99% | 112% |
| 20240819 | 1,020 | 1,027 | 1,015 | 1,022 | 11,600 | 2 | 100% | 100% | 135% | ▲ | 100% | 100% | 92% | 100% | 112% |
| 20240820 | 1,026 | 1,028 | 1,022 | 1,022 | 5,800 | 0 | 100% | 100% | 50% | -- | 100% | 101% | 91% | 100% | 112% |
| 20240821 | 1,020 | 1,025 | 1,019 | 1,020 | 8,100 | -2 | 100% | 100% | 140% | ▼ | 100% | 101% | 91% | 100% | 112% |
| 20240822 | 1,021 | 1,024 | 1,016 | 1,018 | 7,400 | -2 | 100% | 100% | 91% | ▼▼ | 100% | 101% | 90% | 99% | 112% |
| 20240823 | 1,018 | 1,022 | 1,018 | 1,022 | 5,900 | 4 | 100% | 100% | 80% | ▲ | 100% | 93% | 88% | 100% | 112% |
| 20240826 | 1,027 | 1,029 | 1,022 | 1,022 | 22,900 | 0 | 100% | 100% | 388% | -- | 100% | 93% | 88% | 100% | 112% |
| 20240827 | 1,024 | 1,033 | 1,022 | 1,028 | 30,600 | 6 | 101% | 100% | 134% | ▲ | 100% | 93% | 89% | 100% | 113% |
| 20240828 | 1,024 | 1,034 | 1,022 | 1,025 | 43,000 | -3 | 100% | 100% | 141% | ▼ | 102% | 101% | 97% | 100% | 112% |
| 20240829 | 940 | 966 | 938 | 955 | 91,600 | -70 | 93% | 102% | 213% | ▼▼ | 99% | 96% | 94% | 93% | 105% |
| 20240830 | 966 | 966 | 950 | 956 | 16,400 | 1 | 100% | 99% | 18% | ▲ | 99% | 97% | 95% | 93% | 105% |
| 20240902 | 959 | 959 | 945 | 948 | 18,400 | -8 | 99% | 99% | 112% | ▼ | 100% | 96% | 96% | 92% | 104% |
| 20240903 | 947 | 950 | 944 | 949 | 5,500 | 1 | 100% | 100% | 30% | ▲ | 98% | 96% | 97% | 92% | 100% |
| 20240904 | 943 | 943 | 913 | 924 | 39,600 | -25 | 97% | 98% | 720% | ▼ | 99% | 97% | 97% | 90% | 100% |
| 20240905 | 935 | 936 | 923 | 927 | 12,500 | 3 | 100% | 99% | 32% | ▲ | 98% | 97% | 98% | 90% | 100% |
| 20240906 | 927 | 927 | 891 | 913 | 18,000 | -14 | 98% | 98% | 144% | ▼ | 101% | 100% | 101% | 89% | 100% |
| 20240909 | 900 | 907 | 894 | 906 | 15,600 | -7 | 99% | 101% | 87% | ▼▼ | 100% | 99% | 101% | 88% | 100% |
| 20240910 | 906 | 918 | 902 | 905 | 4,400 | -1 | 100% | 100% | 28% | ▼▼▼ | 99% | 99% | 101% | 88% | 100% |
| 20240911 | 905 | 905 | 893 | 896 | 6,100 | -9 | 99% | 99% | 139% | ▼▼▼▼ | 99% | 99% | 101% | 87% | 100% |
| 20240912 | 904 | 904 | 891 | 899 | 7,600 | 3 | 100% | 99% | 125% | ▲ | 99% | 100% | 101% | 87% | 100% |
| 20240913 | 901 | 901 | 892 | 893 | 3,600 | -6 | 99% | 99% | 47% | ▼ | 100% | 100% | 102% | 87% | 100% |
| 20240917 | 894 | 900 | 894 | 896 | 3,100 | 3 | 100% | 100% | 86% | ▲ | 99% | 101% | 101% | 87% | 100% |
| 20240918 | 899 | 899 | 891 | 893 | 4,700 | -3 | 100% | 99% | 152% | ▼ | 100% | 101% | 101% | 87% | 100% |
| 20240919 | 899 | 907 | 897 | 897 | 11,100 | 4 | 100% | 100% | 236% | ▲ | 100% | 101% | 101% | 87% | 100% |
| 20240920 | 901 | 904 | 895 | 897 | 9,200 | 0 | 100% | 100% | 83% | -- | 99% | 101% | 101% | 87% | 100% |
| 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% | 100% | 97% | 101% |
| 20241007 | 902 | 905 | 901 | 904 | 3,000 | 2 | 100% | 100% | 77% | ▲ | 100% | 101% | 0% | 99% | 101% |
| 20241008 | 902 | 909 | 901 | 901 | 4,200 | -3 | 100% | 100% | 140% | ▼ | 99% | 100% | 0% | 99% | 101% |
| 20241009 | 909 | 910 | 901 | 901 | 4,200 | 0 | 100% | 99% | 100% | -- | 99% | 100% | 0% | 99% | 101% |
| 20241010 | 910 | 910 | 902 | 904 | 6,200 | 3 | 100% | 99% | 148% | ▲ | 100% | 101% | 0% | 99% | 101% |
| 20241011 | 904 | 907 | 901 | 907 | 2,800 | 3 | 100% | 100% | 45% | ▲▲ | 100% | 99% | 0% | 100% | 102% |
| 20241015 | 910 | 912 | 900 | 908 | 16,900 | 1 | 100% | 100% | 604% | ▲▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241016 | 909 | 913 | 908 | 910 | 6,400 | 2 | 100% | 100% | 38% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241017 | 910 | 911 | 907 | 911 | 9,600 | 1 | 100% | 100% | 150% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20241018 | 907 | 910 | 905 | 905 | 3,100 | -6 | 99% | 100% | 32% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241021 | 903 | 906 | 903 | 903 | 2,600 | -2 | 100% | 100% | 84% | ▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20241022 | 906 | 914 | 905 | 906 | 13,500 | 3 | 100% | 100% | 519% | ▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-10-23 07:24:43 |
| 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 |