| 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 | 1,938 | 1,953 | 1,913 | 1,925 | 55,100 | -23 | 99% | 99% | 142% | ▼▼ | 101% | 106% | 98% | 96% | 100% |
| 20240726 | 1,933 | 1,969 | 1,926 | 1,955 | 48,200 | 30 | 102% | 101% | 87% | ▲ | 101% | 99% | 95% | 97% | 102% |
| 20240729 | 1,989 | 2,018 | 1,975 | 2,018 | 79,500 | 63 | 103% | 101% | 165% | ▲▲ | 100% | 93% | 96% | 100% | 105% |
| 20240730 | 2,023 | 2,045 | 2,002 | 2,019 | 108,700 | 1 | 100% | 100% | 137% | ▲▲▲ | 102% | 92% | 98% | 100% | 105% |
| 20240731 | 2,000 | 2,047 | 1,986 | 2,047 | 56,900 | 28 | 101% | 102% | 52% | ▲▲▲▲ | 97% | 91% | 97% | 100% | 107% |
| 20240801 | 2,014 | 2,014 | 1,945 | 1,960 | 83,000 | -87 | 96% | 97% | 146% | ▼ | 99% | 96% | 103% | 96% | 102% |
| 20240802 | 1,890 | 1,898 | 1,854 | 1,880 | 158,200 | -80 | 96% | 99% | 191% | ▼▼ | 93% | 100% | 108% | 92% | 100% |
| 20240805 | 1,813 | 1,836 | 1,690 | 1,695 | 216,200 | -185 | 90% | 93% | 137% | ▼▼▼ | 101% | 105% | 108% | 83% | 100% |
| 20240806 | 1,809 | 1,872 | 1,768 | 1,834 | 108,300 | 139 | 108% | 101% | 50% | ▲ | 101% | 106% | 109% | 90% | 108% |
| 20240807 | 1,798 | 1,863 | 1,786 | 1,814 | 77,500 | -20 | 99% | 101% | 72% | ▼ | 102% | 104% | 110% | 89% | 107% |
| 20240808 | 1,776 | 1,863 | 1,760 | 1,815 | 124,100 | 1 | 100% | 102% | 160% | ▲ | 97% | 99% | 104% | 89% | 107% |
| 20240809 | 1,869 | 1,869 | 1,796 | 1,818 | 121,900 | 3 | 100% | 97% | 98% | ▲▲ | 103% | 101% | 106% | 89% | 107% |
| 20240813 | 1,842 | 1,906 | 1,842 | 1,899 | 186,400 | 81 | 104% | 103% | 153% | ▲▲▲ | 104% | 105% | 110% | 93% | 112% |
| 20240814 | 1,763 | 1,859 | 1,730 | 1,840 | 350,300 | -59 | 97% | 104% | 188% | ▼ | 100% | 101% | 105% | 90% | 109% |
| 20240815 | 1,829 | 1,835 | 1,782 | 1,821 | 131,400 | -19 | 99% | 100% | 38% | ▼▼ | 100% | 99% | 103% | 89% | 107% |
| 20240816 | 1,860 | 1,860 | 1,829 | 1,852 | 119,700 | 31 | 102% | 100% | 91% | ▲ | 99% | 101% | 104% | 90% | 109% |
| 20240819 | 1,839 | 1,852 | 1,821 | 1,826 | 217,800 | -26 | 99% | 99% | 182% | ▼ | 100% | 101% | 103% | 89% | 108% |
| 20240820 | 1,850 | 1,866 | 1,832 | 1,849 | 133,800 | 23 | 101% | 100% | 61% | ▲ | 100% | 107% | 104% | 90% | 109% |
| 20240821 | 1,826 | 1,839 | 1,821 | 1,828 | 98,800 | -21 | 99% | 100% | 74% | ▼ | 100% | 106% | 103% | 89% | 108% |
| 20240822 | 1,835 | 1,860 | 1,823 | 1,844 | 182,100 | 16 | 101% | 100% | 184% | ▲ | 100% | 106% | 103% | 90% | 109% |
| 20240823 | 1,841 | 1,883 | 1,841 | 1,849 | 193,200 | 5 | 100% | 100% | 106% | ▲▲ | 100% | 104% | 102% | 90% | 109% |
| 20240826 | 1,853 | 1,870 | 1,838 | 1,861 | 312,800 | 12 | 101% | 100% | 162% | ▲▲▲ | 103% | 101% | 99% | 91% | 110% |
| 20240827 | 1,901 | 1,983 | 1,900 | 1,951 | 348,700 | 90 | 105% | 103% | 111% | ▲▲▲▲ | 100% | 99% | 100% | 95% | 115% |
| 20240828 | 1,938 | 1,959 | 1,921 | 1,947 | 177,900 | -4 | 100% | 100% | 51% | ▼ | 99% | 98% | 101% | 95% | 115% |
| 20240829 | 1,950 | 1,983 | 1,910 | 1,925 | 364,800 | -22 | 99% | 99% | 205% | ▼▼ | 100% | 99% | 103% | 98% | 114% |
| 20240830 | 1,918 | 1,932 | 1,902 | 1,913 | 246,400 | -12 | 99% | 100% | 68% | ▼▼▼ | 99% | 99% | 103% | 98% | 113% |
| 20240902 | 1,913 | 1,920 | 1,876 | 1,894 | 172,000 | -19 | 99% | 99% | 70% | ▼▼▼▼ | 100% | 100% | 105% | 97% | 112% |
| 20240903 | 1,903 | 1,923 | 1,897 | 1,912 | 153,400 | 18 | 101% | 100% | 89% | ▲ | 101% | 101% | 107% | 98% | 105% |
| 20240904 | 1,872 | 1,900 | 1,872 | 1,886 | 352,100 | -26 | 99% | 101% | 230% | ▼ | 101% | 101% | 107% | 97% | 104% |
| 20240905 | 1,880 | 1,914 | 1,875 | 1,895 | 196,900 | 9 | 100% | 101% | 56% | ▲ | 99% | 98% | 105% | 97% | 104% |
| 20240906 | 1,903 | 1,917 | 1,879 | 1,890 | 157,000 | -5 | 100% | 99% | 80% | ▼ | 102% | 100% | 107% | 97% | 104% |
| 20240909 | 1,865 | 1,906 | 1,863 | 1,894 | 137,500 | 4 | 100% | 102% | 88% | ▲ | 100% | 98% | 106% | 97% | 104% |
| 20240910 | 1,894 | 1,914 | 1,888 | 1,890 | 295,600 | -4 | 100% | 100% | 215% | ▼ | 97% | 100% | 106% | 97% | 104% |
| 20240911 | 1,882 | 1,882 | 1,821 | 1,830 | 202,900 | -60 | 97% | 97% | 69% | ▼▼ | 100% | 101% | 108% | 94% | 100% |
| 20240912 | 1,863 | 1,879 | 1,848 | 1,870 | 147,700 | 40 | 102% | 100% | 73% | ▲ | 100% | 101% | 108% | 96% | 102% |
| 20240913 | 1,863 | 1,867 | 1,844 | 1,856 | 128,100 | -14 | 99% | 100% | 87% | ▼ | 100% | 101% | 107% | 95% | 102% |
| 20240917 | 1,868 | 1,871 | 1,836 | 1,859 | 116,200 | 3 | 100% | 100% | 91% | ▲ | 100% | 100% | 107% | 95% | 102% |
| 20240918 | 1,875 | 1,898 | 1,858 | 1,875 | 100,700 | 16 | 101% | 100% | 87% | ▲▲ | 99% | 102% | 106% | 96% | 103% |
| 20240919 | 1,888 | 1,896 | 1,860 | 1,873 | 200,900 | -2 | 100% | 99% | 200% | ▼ | 100% | 105% | 106% | 96% | 102% |
| 20240920 | 1,890 | 1,919 | 1,880 | 1,889 | 256,700 | 16 | 101% | 100% | 128% | ▲ | 99% | 104% | 105% | 97% | 103% |
| 20240924 | 1,902 | 1,913 | 1,877 | 1,884 | 172,000 | -5 | 100% | 99% | 67% | ▼ | 100% | 104% | 106% | 97% | 103% |
| 20240925 | 1,884 | 1,897 | 1,868 | 1,877 | 174,400 | -7 | 100% | 100% | 101% | ▼▼ | 102% | 105% | 105% | 96% | 103% |
| 20240926 | 1,900 | 1,941 | 1,888 | 1,932 | 1,012,800 | 55 | 103% | 102% | 581% | ▲ | 102% | 103% | 103% | 99% | 106% |
| 20240927 | 1,932 | 1,980 | 1,917 | 1,978 | 678,500 | 46 | 102% | 102% | 67% | ▲▲ | 99% | 103% | 103% | 100% | 108% |
| 20240930 | 1,938 | 1,969 | 1,901 | 1,922 | 175,000 | -56 | 97% | 99% | 26% | ▼ | 101% | 103% | 102% | 97% | 105% |
| 20241001 | 1,946 | 1,969 | 1,922 | 1,968 | 63,300 | 46 | 102% | 101% | 36% | ▲ | 102% | 102% | 101% | 99% | 108% |
| 20241002 | 1,965 | 2,010 | 1,960 | 1,997 | 80,100 | 29 | 101% | 102% | 127% | ▲▲ | 98% | 98% | 97% | 100% | 109% |
| 20241003 | 2,020 | 2,028 | 1,970 | 1,971 | 85,500 | -26 | 99% | 98% | 107% | ▼ | 101% | 99% | 97% | 99% | 108% |
| 20241004 | 1,987 | 2,016 | 1,969 | 2,003 | 55,100 | 32 | 102% | 101% | 64% | ▲ | 99% | 98% | 94% | 100% | 109% |
| 20241007 | 2,015 | 2,021 | 1,989 | 1,997 | 54,700 | -6 | 100% | 99% | 99% | ▼ | 100% | 101% | 0% | 100% | 109% |
| 20241008 | 1,957 | 1,993 | 1,946 | 1,964 | 52,600 | -33 | 98% | 100% | 96% | ▼▼ | 100% | 100% | 0% | 98% | 107% |
| 20241009 | 1,971 | 1,990 | 1,951 | 1,970 | 43,700 | 6 | 100% | 100% | 83% | ▲ | 100% | 101% | 0% | 98% | 108% |
| 20241010 | 1,977 | 1,980 | 1,960 | 1,970 | 55,500 | 0 | 100% | 100% | 127% | -- | 101% | 101% | 0% | 98% | 108% |
| 20241011 | 1,970 | 1,990 | 1,963 | 1,980 | 46,200 | 10 | 101% | 101% | 83% | ▲ | 98% | 98% | 0% | 99% | 107% |
| 20241015 | 1,998 | 2,001 | 1,958 | 1,960 | 66,500 | -20 | 99% | 98% | 144% | ▼ | 101% | 99% | 0% | 98% | 106% |
| 20241016 | 1,944 | 1,990 | 1,938 | 1,973 | 45,300 | 13 | 101% | 101% | 68% | ▲ | 99% | 95% | 0% | 99% | 106% |
| 20241017 | 2,000 | 2,000 | 1,976 | 1,988 | 52,000 | 15 | 101% | 99% | 115% | ▲▲ | 99% | 0% | 0% | 99% | 106% |
| 20241018 | 1,976 | 1,985 | 1,954 | 1,955 | 36,600 | -33 | 98% | 99% | 70% | ▼ | 99% | 0% | 0% | 98% | 104% |
| 20241021 | 1,955 | 1,955 | 1,930 | 1,934 | 28,600 | -21 | 99% | 99% | 78% | ▼▼ | 99% | 0% | 0% | 97% | 103% |
| 20241022 | 1,909 | 1,909 | 1,882 | 1,898 | 55,900 | -36 | 98% | 99% | 195% | ▼▼▼ | % | % | % | 95% | 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 | 17,600 | 30,300 | 5,900 | 15,100 | 11,700 | 15,200 |
| 2024-10-11 | 17,600 | 30,700 | 6,000 | 15,100 | 11,600 | 15,600 |
| 2024-10-04 | 18,500 | 30,800 | 7,500 | 15,100 | 11,000 | 15,700 |
| 2024-09-27 | 66,600 | 30,600 | 41,600 | 15,200 | 25,000 | 15,400 |
| 2024-09-20 | 2,384,300 | 43,300 | 2,354,300 | 16,800 | 30,000 | 26,500 |
| 2024-09-13 | 2,162,200 | 54,400 | 2,143,200 | 29,000 | 19,000 | 25,400 |
| 2024-09-06 | 1,832,200 | 51,900 | 1,817,300 | 25,700 | 14,900 | 26,200 |
| 2024-08-30 | 1,412,700 | 55,800 | 1,402,900 | 28,100 | 9,800 | 27,700 |
| 2024-08-23 | 922,300 | 112,700 | 912,500 | 33,300 | 9,800 | 79,400 |
| 2024-08-16 | 523,500 | 73,500 | 512,900 | 27,500 | 10,600 | 46,000 |
| 2024-08-09 | 241,100 | 70,900 | 227,300 | 25,800 | 13,800 | 45,100 |
| 2024-08-02 | 128,500 | 66,800 | 108,700 | 27,000 | 19,800 | 39,800 |
| 2024-07-26 | 89,100 | 59,200 | 64,700 | 25,800 | 24,400 | 33,400 |
| 2024-07-19 | 61,700 | 66,000 | 37,400 | 28,600 | 24,300 | 37,400 |
| 2024-07-12 | 47,200 | 74,100 | 24,900 | 28,600 | 22,300 | 45,500 |
| 2024-07-05 | 34,000 | 81,500 | 18,300 | 28,000 | 15,700 | 53,500 |
| 2024-06-28 | 25,100 | 89,200 | 9,100 | 27,000 | 16,000 | 62,200 |
| 2024-06-21 | 19,400 | 107,100 | 4,200 | 29,700 | 15,200 | 77,400 |
| 2024-06-14 | 17,000 | 108,900 | 3,500 | 28,600 | 13,500 | 80,300 |
| 2024-06-07 | 11,200 | 117,900 | 3,500 | 29,500 | 7,700 | 88,400 |
| 2024-05-31 | 9,700 | 140,700 | 3,500 | 39,700 | 6,200 | 101,000 |
| 2024-05-24 | 10,700 | 129,900 | 3,500 | 38,000 | 7,200 | 91,900 |
| 2024-05-17 | 11,300 | 121,500 | 3,500 | 33,900 | 7,800 | 87,600 |
| 2024-05-10 | 14,600 | 116,500 | 3,500 | 28,700 | 11,100 | 87,800 |
| 2024-05-02 | 17,500 | 117,800 | 3,500 | 33,700 | 14,000 | 84,100 |
| 2024-04-26 | 17,100 | 112,400 | 3,500 | 30,200 | 13,600 | 82,200 |
| 2024-04-19 | 9,800 | 122,900 | 3,400 | 38,000 | 6,400 | 84,900 |
| 2024-04-12 | 9,100 | 114,800 | 3,400 | 35,600 | 5,700 | 79,200 |
| 2024-04-05 | 9,100 | 121,000 | 3,400 | 36,700 | 5,700 | 84,300 |
| 2024-03-29 | 23,100 | 114,400 | 16,300 | 32,200 | 6,800 | 82,200 |
| 2024-03-22 | 35,800 | 117,900 | 31,100 | 33,300 | 4,700 | 84,600 |
| 2024-03-15 | 34,700 | 127,600 | 29,500 | 29,500 | 5,200 | 98,100 |
| 2024-03-08 | 30,800 | 138,900 | 24,700 | 31,900 | 6,100 | 107,000 |
| 2024-03-01 | 23,000 | 138,100 | 19,100 | 31,900 | 3,900 | 106,200 |
| 2024-02-22 | 23,200 | 129,500 | 17,900 | 32,900 | 5,300 | 96,600 |
| 2024-02-16 | 24,300 | 133,300 | 18,400 | 31,900 | 5,900 | 101,400 |
| 2024-02-09 | 22,700 | 147,100 | 18,300 | 32,900 | 4,400 | 114,200 |
| 2024-02-02 | 28,200 | 154,000 | 17,200 | 34,800 | 11,000 | 119,200 |
| 2024-01-26 | 29,200 | 159,300 | 17,100 | 32,400 | 12,100 | 126,900 |
| 2024-01-19 | 27,600 | 169,900 | 16,400 | 32,700 | 11,200 | 137,200 |
| 2024-01-12 | 27,700 | 169,600 | 16,300 | 32,000 | 11,400 | 137,600 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-16 | モルガン・スタンレーMUFG証券株式会社 | 20,919 | 0.03% | ▼ | -329,000 | 1,998 | 2,007 | 1,978 | 1,987 | 48,100 |
| 2024-07-12 | GOLDMAN SACHS INTERNATIONAL | 681,671 | 0.97% | ▲ | 333,400 | 1,947 | 1,999 | 1,939 | 1,980 | 48,800 |
| 2024-07-11 | GOLDMAN SACHS INTERNATIONAL | 348,271 | 0.49% | ▼ | 1,939 | 1,954 | 1,928 | 1,947 | 53,100 | |
| 2024-07-08 | GOLDMAN SACHS INTERNATIONAL | 352,671 | 0.50% | ▲ | 4,400 | 1,966 | 1,970 | 1,935 | 1,935 | 49,400 |
| 2024-07-02 | GOLDMAN SACHS INTERNATIONAL | 348,271 | 0.49% | ▼ | -4,500 | 1,935 | 1,973 | 1,932 | 1,964 | 59,800 |
| 2024-07-01 | モルガン・スタンレーMUFG証券株式会社 | 349,919 | 0.50% | ▲ | 17,359 | 1,985 | 1,993 | 1,937 | 1,943 | 61,600 |
| 2024-06-05 | GOLDMAN SACHS INTERNATIONAL | 352,771 | 0.50% | ▲ | 1,844 | 1,862 | 1,827 | 1,847 | 86,400 | |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 198,761 | 0.28% | ▼ | -226,600 | 1,773 | 1,875 | 1,773 | 1,839 | 698,400 |
| 2024-04-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 425,361 | 0.61% | ▲ | 56,100 | 1,731 | 1,746 | 1,712 | 1,746 | 126,100 |
| 2024-03-25 | モルガン・スタンレーMUFG証券株式会社 | 332,560 | 0.47% | ▼ | -60,500 | 1,760 | 1,778 | 1,738 | 1,756 | 137,300 |
| 2024-03-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 369,261 | 0.53% | ▲ | 1,776 | 1,781 | 1,740 | 1,772 | 227,700 | |
| 2024-03-18 | モルガン・スタンレーMUFG証券株式会社 | 393,060 | 0.56% | ▼ | -231,600 | 1,760 | 1,777 | 1,736 | 1,753 | 82,800 |
| 2024-03-15 | モルガン・スタンレーMUFG証券株式会社 | 624,660 | 0.89% | ▼ | -63,049 | 1,757 | 1,771 | 1,737 | 1,757 | 254,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240813 | 15:30 | プレサンス | 2024年9月期第3四半期決算短信〔日本基準〕 |
| 20240813 | 15:30 | プレサンス | 2024年9月期 第3四半期 決算ハイライト |
| 20240813 | 15:30 | プレサンス | 配当予想の修正（増配）に関するお知らせ |
| 20240524 | 15:30 | プレサンス | 子会社の異動に関するお知らせ |
| 20240523 | 15:30 | プレサンス | 剰余金の配当（中間配当）に関するお知らせ |
| 20240515 | 15:30 | プレサンス | 2024年9月期第2四半期決算短信〔日本基準〕 |
| 20240515 | 15:30 | プレサンス | 2024年9月期 第2四半期 決算ハイライト |
| 20240214 | 15:30 | プレサンス | 2024年9月期第1四半期決算短信〔日本基準〕 |
| 20240214 | 15:30 | プレサンス | 2024年9月期 第1四半期 決算ハイライト |
| 20240214 | 15:30 | プレサンス | 株式会社メルディアＤＣ株式（証券コード：1739）に対する公開買付けの結果に関するお知らせ |
| 20240112 | 15:30 | プレサンス | 当社及び当社子会社の取締役に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3254 | 1 | プレサンスコーポレーション ｜ マンション経営・マンション投資ならプレサンスコーポレーション | 2024-10-23 08:23:22 |
| 3254 | 2 | 2024/08/13 IR 配当予想の修正（増配）に関するお知らせをIR情報に掲載致しました。 | 2024-08-20 18:39:12 |
| 3254 | 2 | 2024/08/13 IR 2024年9月期 第3四半期 決算ハイライトをIR情報に掲載致しました。 | 2024-08-20 18:39:10 |
| 3254 | 2 | 2024/08/13 IR 2024年9月期 第3四半期決算短信〔日本基準〕（連結）をIR情報に掲載致しました。 | 2024-08-20 18:39:09 |
| 3254 | 2 | トップメッセージ｜ 都市型マンションの未来を創造する。マンション経営・マンション投資なら株式会社プレサンスコーポレーション | 2024-06-18 11:36:05 |
| 3254 | 2 | General Meeting of Shareholders｜Condominium management and investment Pressance Corporation | 2024-06-18 11:36:00 |
| 3254 | 2 | Analyst Reports｜Condominium management and investment Pressance Corporation | 2024-06-18 11:35:59 |
| 3254 | 2 | Presentation Material｜Condominium management and investment Pressance Corporation | 2024-06-18 11:35:58 |
| 3254 | 2 | Other Disclosure Document｜Condominium management and investment Pressance Corporation | 2024-06-18 11:35:56 |
| 3254 | 2 | Financial Results｜Condominium management and investment Pressance Corporation | 2024-06-18 11:35:55 |