| 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 | 1,784 | 1,792 | 1,764 | 1,781 | 10,900 | 5 | 100% | 100% | 100% | ▲▲▲ | 99% | 97% | 94% | 100% | 105% |
| 20240925 | 1,785 | 1,785 | 1,763 | 1,769 | 6,700 | -12 | 99% | 99% | 61% | ▼ | 101% | 98% | 94% | 99% | 104% |
| 20240926 | 1,779 | 1,804 | 1,773 | 1,804 | 18,600 | 35 | 102% | 101% | 278% | ▲ | 99% | 94% | 93% | 100% | 106% |
| 20240927 | 1,801 | 1,808 | 1,776 | 1,790 | 15,000 | -14 | 99% | 99% | 81% | ▼ | 101% | 98% | 92% | 99% | 105% |
| 20240930 | 1,721 | 1,758 | 1,713 | 1,736 | 19,600 | -54 | 97% | 101% | 131% | ▼▼ | 99% | 96% | 90% | 96% | 102% |
| 20241001 | 1,751 | 1,751 | 1,721 | 1,735 | 15,400 | -1 | 100% | 99% | 79% | ▼▼▼ | 97% | 98% | 92% | 96% | 102% |
| 20241002 | 1,715 | 1,715 | 1,671 | 1,671 | 28,800 | -64 | 96% | 97% | 187% | ▼▼▼▼ | 99% | 98% | 93% | 93% | 100% |
| 20241003 | 1,708 | 1,708 | 1,683 | 1,687 | 12,000 | 16 | 101% | 99% | 42% | ▲ | 99% | 98% | 93% | 94% | 101% |
| 20241004 | 1,703 | 1,719 | 1,688 | 1,688 | 13,900 | 1 | 100% | 99% | 116% | ▲▲ | 98% | 98% | 93% | 94% | 101% |
| 20241007 | 1,708 | 1,708 | 1,681 | 1,681 | 21,500 | -7 | 100% | 98% | 155% | ▼ | 98% | 100% | 95% | 93% | 101% |
| 20241008 | 1,676 | 1,676 | 1,642 | 1,642 | 29,500 | -39 | 98% | 98% | 137% | ▼▼ | 101% | 95% | 96% | 91% | 100% |
| 20241009 | 1,660 | 1,692 | 1,660 | 1,676 | 11,500 | 34 | 102% | 101% | 39% | ▲ | 98% | 92% | 94% | 93% | 102% |
| 20241010 | 1,698 | 1,698 | 1,641 | 1,658 | 28,200 | -18 | 99% | 98% | 245% | ▼ | 100% | 93% | 96% | 92% | 101% |
| 20241011 | 1,665 | 1,696 | 1,658 | 1,668 | 42,000 | 10 | 101% | 100% | 149% | ▲ | 101% | 101% | 102% | 92% | 102% |
| 20241015 | 1,568 | 1,609 | 1,560 | 1,576 | 89,300 | -92 | 94% | 101% | 213% | ▼ | 99% | 101% | 102% | 87% | 100% |
| 20241016 | 1,570 | 1,589 | 1,555 | 1,557 | 33,300 | -19 | 99% | 99% | 37% | ▼▼ | 99% | 99% | 102% | 86% | 100% |
| 20241017 | 1,570 | 1,570 | 1,530 | 1,555 | 32,400 | -2 | 100% | 99% | 97% | ▼▼▼ | 99% | 97% | 102% | 86% | 100% |
| 20241018 | 1,567 | 1,567 | 1,542 | 1,555 | 13,300 | 0 | 100% | 99% | 41% | -- | 102% | 98% | 103% | 86% | 100% |
| 20241021 | 1,555 | 1,579 | 1,555 | 1,579 | 14,100 | 24 | 102% | 102% | 106% | ▲ | 99% | 98% | 102% | 88% | 102% |
| 20241022 | 1,573 | 1,579 | 1,551 | 1,552 | 16,000 | -27 | 98% | 99% | 113% | ▼ | 98% | 100% | 103% | 86% | 100% |
| 20241023 | 1,552 | 1,554 | 1,521 | 1,521 | 19,200 | -31 | 98% | 98% | 120% | ▼▼ | 101% | 103% | 106% | 84% | 100% |
| 20241024 | 1,512 | 1,526 | 1,503 | 1,526 | 17,500 | 5 | 100% | 101% | 91% | ▲ | 99% | 104% | 105% | 85% | 100% |
| 20241025 | 1,525 | 1,525 | 1,494 | 1,516 | 24,700 | -10 | 99% | 99% | 141% | ▼ | 103% | 105% | 106% | 85% | 100% |
| 20241028 | 1,510 | 1,549 | 1,499 | 1,548 | 14,000 | 32 | 102% | 103% | 57% | ▲ | 101% | 102% | 105% | 89% | 102% |
| 20241029 | 1,536 | 1,560 | 1,536 | 1,555 | 6,000 | 7 | 100% | 101% | 43% | ▲▲ | 100% | 100% | 103% | 90% | 103% |
| 20241030 | 1,567 | 1,569 | 1,555 | 1,561 | 18,000 | 6 | 100% | 100% | 300% | ▲▲▲ | 102% | 101% | 104% | 92% | 103% |
| 20241031 | 1,561 | 1,593 | 1,561 | 1,592 | 16,700 | 31 | 102% | 102% | 93% | ▲▲▲▲ | 99% | 101% | 102% | 94% | 105% |
| 20241101 | 1,583 | 1,583 | 1,562 | 1,571 | 14,300 | -21 | 99% | 99% | 86% | ▼ | 99% | 101% | 103% | 93% | 104% |
| 20241105 | 1,571 | 1,588 | 1,558 | 1,558 | 5,600 | -13 | 99% | 99% | 39% | ▼▼ | 101% | 102% | 104% | 93% | 103% |
| 20241106 | 1,558 | 1,578 | 1,555 | 1,571 | 10,300 | 13 | 101% | 101% | 184% | ▲ | 101% | 102% | 103% | 94% | 104% |
| 20241107 | 1,571 | 1,588 | 1,555 | 1,579 | 17,200 | 8 | 101% | 101% | 167% | ▲▲ | 101% | 101% | 102% | 94% | 104% |
| 20241108 | 1,582 | 1,594 | 1,570 | 1,592 | 14,300 | 13 | 101% | 101% | 83% | ▲▲▲ | 100% | 98% | 102% | 95% | 105% |
| 20241111 | 1,593 | 1,593 | 1,571 | 1,593 | 5,900 | 1 | 100% | 100% | 41% | ▲▲▲▲ | 100% | 99% | 102% | 96% | 105% |
| 20241112 | 1,593 | 1,603 | 1,582 | 1,596 | 11,000 | 3 | 100% | 100% | 186% | ▲▲▲▲▲ | 100% | 98% | 100% | 100% | 105% |
| 20241113 | 1,597 | 1,604 | 1,590 | 1,601 | 4,700 | 5 | 100% | 100% | 43% | ▲▲▲▲▲▲ | 98% | 98% | 100% | 100% | 106% |
| 20241114 | 1,598 | 1,598 | 1,567 | 1,567 | 12,300 | -34 | 98% | 98% | 262% | ▼ | 100% | 100% | 102% | 98% | 103% |
| 20241115 | 1,563 | 1,571 | 1,551 | 1,564 | 11,100 | -3 | 100% | 100% | 90% | ▼▼ | 101% | 100% | 102% | 98% | 103% |
| 20241118 | 1,564 | 1,579 | 1,564 | 1,572 | 4,900 | 8 | 101% | 101% | 44% | ▲ | 99% | 101% | 106% | 98% | 104% |
| 20241119 | 1,587 | 1,588 | 1,562 | 1,565 | 8,700 | -7 | 100% | 99% | 178% | ▼ | 100% | 104% | 108% | 98% | 103% |
| 20241120 | 1,558 | 1,570 | 1,552 | 1,552 | 10,300 | -13 | 99% | 100% | 118% | ▼▼ | 100% | 104% | 108% | 97% | 102% |
| 20241121 | 1,561 | 1,578 | 1,561 | 1,566 | 10,500 | 14 | 101% | 100% | 102% | ▲ | 99% | 100% | 108% | 98% | 103% |
| 20241122 | 1,578 | 1,596 | 1,568 | 1,568 | 12,800 | 2 | 100% | 99% | 122% | ▲▲ | 100% | 99% | 107% | 98% | 103% |
| 20241125 | 1,593 | 1,621 | 1,593 | 1,600 | 16,100 | 32 | 102% | 100% | 126% | ▲▲▲ | 100% | 99% | 106% | 100% | 103% |
| 20241126 | 1,615 | 1,626 | 1,604 | 1,620 | 13,900 | 20 | 101% | 100% | 86% | ▲▲▲▲ | 97% | 99% | 105% | 100% | 104% |
| 20241127 | 1,625 | 1,625 | 1,569 | 1,572 | 24,300 | -48 | 97% | 97% | 175% | ▼ | 100% | 102% | 109% | 97% | 101% |
| 20241128 | 1,570 | 1,595 | 1,565 | 1,571 | 18,700 | -1 | 100% | 100% | 77% | ▼▼ | 100% | 101% | 109% | 97% | 101% |
| 20241129 | 1,570 | 1,580 | 1,555 | 1,569 | 16,900 | -2 | 100% | 100% | 90% | ▼▼▼ | 99% | 98% | 106% | 97% | 101% |
| 20241202 | 1,609 | 1,611 | 1,557 | 1,598 | 33,800 | 29 | 102% | 99% | 200% | ▲ | 101% | 100% | 108% | 99% | 103% |
| 20241203 | 1,586 | 1,609 | 1,580 | 1,601 | 18,700 | 3 | 100% | 101% | 55% | ▲▲ | 99% | 99% | 107% | 99% | 103% |
| 20241204 | 1,592 | 1,607 | 1,577 | 1,579 | 10,600 | -22 | 99% | 99% | 57% | ▼ | 100% | 99% | 108% | 97% | 102% |
| 20241205 | 1,580 | 1,586 | 1,577 | 1,577 | 4,800 | -2 | 100% | 100% | 45% | ▼▼ | 99% | 100% | 109% | 97% | 102% |
| 20241206 | 1,571 | 1,573 | 1,558 | 1,563 | 10,000 | -14 | 99% | 99% | 208% | ▼▼▼ | 101% | 100% | 0% | 96% | 101% |
| 20241209 | 1,568 | 1,585 | 1,568 | 1,580 | 19,000 | 17 | 101% | 101% | 190% | ▲ | 99% | 106% | 0% | 98% | 102% |
| 20241210 | 1,592 | 1,592 | 1,565 | 1,569 | 12,800 | -11 | 99% | 99% | 67% | ▼ | 100% | 107% | 0% | 97% | 101% |
| 20241211 | 1,569 | 1,580 | 1,560 | 1,570 | 19,300 | 1 | 100% | 100% | 151% | ▲ | 100% | 106% | 0% | 97% | 101% |
| 20241212 | 1,581 | 1,581 | 1,566 | 1,574 | 15,700 | 4 | 100% | 100% | 81% | ▲▲ | 100% | 109% | 0% | 97% | 101% |
| 20241213 | 1,553 | 1,574 | 1,540 | 1,554 | 29,600 | -20 | 99% | 100% | 189% | ▼ | 104% | 105% | 0% | 96% | 100% |
| 20241216 | 1,618 | 1,685 | 1,605 | 1,685 | 81,900 | 131 | 108% | 104% | 277% | ▲ | 100% | 102% | 0% | 100% | 109% |
| 20241217 | 1,670 | 1,670 | 1,630 | 1,663 | 33,100 | -22 | 99% | 100% | 40% | ▼ | 101% | 0% | 0% | 99% | 107% |
| 20241218 | 1,653 | 1,684 | 1,647 | 1,673 | 18,800 | 10 | 101% | 101% | 57% | ▲ | 102% | 0% | 0% | 99% | 108% |
| 20241219 | 1,659 | 1,703 | 1,656 | 1,700 | 31,700 | 27 | 102% | 102% | 169% | ▲▲ | 100% | 0% | 0% | 100% | 109% |
| 20241220 | 1,714 | 1,738 | 1,704 | 1,706 | 21,400 | 6 | 100% | 100% | 68% | ▲▲▲ | % | % | % | 100% | 110% |
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 | 2,600 | 86,500 | 1,100 | 51,200 | 1,500 | 35,300 |
| 2024-12-06 | 2,700 | 84,100 | 300 | 49,400 | 2,400 | 34,700 |
| 2024-11-29 | 2,200 | 83,800 | 200 | 50,200 | 2,000 | 33,600 |
| 2024-11-22 | 2,800 | 81,600 | 300 | 46,600 | 2,500 | 35,000 |
| 2024-11-15 | 3,900 | 83,400 | 300 | 46,600 | 3,600 | 36,800 |
| 2024-11-08 | 3,700 | 85,100 | 300 | 47,000 | 3,400 | 38,100 |
| 2024-11-01 | 4,400 | 89,200 | 300 | 47,300 | 4,100 | 41,900 |
| 2024-10-25 | 5,600 | 96,300 | 300 | 50,000 | 5,300 | 46,300 |
| 2024-10-18 | 6,800 | 98,600 | 0 | 50,700 | 6,800 | 47,900 |
| 2024-10-11 | 7,400 | 96,300 | 0 | 49,100 | 7,400 | 47,200 |
| 2024-10-04 | 4,300 | 76,900 | 0 | 44,300 | 4,300 | 32,600 |
| 2024-09-27 | 4,100 | 68,300 | 0 | 42,300 | 4,100 | 26,000 |
| 2024-09-20 | 5,600 | 71,900 | 0 | 44,200 | 5,600 | 27,700 |
| 2024-09-13 | 6,200 | 72,000 | 0 | 43,900 | 6,200 | 28,100 |
| 2024-09-06 | 6,500 | 75,300 | 0 | 44,400 | 6,500 | 30,900 |
| 2024-08-30 | 5,400 | 79,700 | 0 | 45,300 | 5,400 | 34,400 |
| 2024-08-23 | 9,300 | 76,400 | 600 | 44,800 | 8,700 | 31,600 |
| 2024-08-16 | 6,500 | 76,200 | 600 | 45,000 | 5,900 | 31,200 |
| 2024-08-09 | 5,100 | 76,100 | 600 | 42,700 | 4,500 | 33,400 |
| 2024-08-02 | 4,900 | 122,200 | 0 | 55,700 | 4,900 | 66,500 |
| 2024-07-26 | 6,000 | 132,900 | 0 | 64,900 | 6,000 | 68,000 |
| 2024-07-19 | 16,100 | 137,000 | 0 | 64,900 | 16,100 | 72,100 |
| 2024-07-12 | 34,200 | 109,000 | 0 | 64,400 | 34,200 | 44,600 |
| 2024-07-05 | 9,900 | 97,500 | 0 | 66,600 | 9,900 | 30,900 |
| 2024-06-28 | 10,700 | 96,000 | 0 | 67,300 | 10,700 | 28,700 |
| 2024-06-21 | 8,300 | 95,200 | 0 | 68,000 | 8,300 | 27,200 |
| 2024-06-14 | 3,000 | 98,600 | 0 | 68,400 | 3,000 | 30,200 |
| 2024-06-07 | 4,300 | 100,300 | 0 | 69,500 | 4,300 | 30,800 |
| 2024-05-31 | 6,100 | 101,800 | 0 | 69,600 | 6,100 | 32,200 |
| 2024-05-24 | 5,600 | 98,400 | 0 | 66,500 | 5,600 | 31,900 |
| 2024-05-17 | 7,100 | 97,600 | 0 | 67,200 | 7,100 | 30,400 |
| 2024-05-10 | 7,000 | 96,400 | 0 | 67,400 | 7,000 | 29,000 |
| 2024-05-02 | 6,400 | 99,300 | 0 | 69,000 | 6,400 | 30,300 |
| 2024-04-26 | 6,500 | 98,200 | 0 | 68,300 | 6,500 | 29,900 |
| 2024-04-19 | 8,200 | 97,900 | 0 | 67,800 | 8,200 | 30,100 |
| 2024-04-12 | 12,000 | 98,400 | 0 | 67,200 | 12,000 | 31,200 |
| 2024-04-05 | 12,700 | 96,700 | 0 | 66,800 | 12,700 | 29,900 |
| 2024-03-29 | 12,700 | 96,000 | 0 | 67,300 | 12,700 | 28,700 |
| 2024-03-22 | 6,900 | 102,900 | 0 | 71,300 | 6,900 | 31,600 |
| 2024-03-15 | 6,500 | 103,200 | 0 | 69,800 | 6,500 | 33,400 |
| 2024-03-08 | 6,400 | 100,200 | 0 | 69,500 | 6,400 | 30,700 |
| 2024-03-01 | 8,500 | 102,700 | 0 | 68,100 | 8,500 | 34,600 |
| 2024-02-22 | 25,800 | 98,600 | 6,300 | 69,600 | 19,500 | 29,000 |
| 2024-02-16 | 16,800 | 91,000 | 2,600 | 66,500 | 14,200 | 24,500 |
| 2024-02-09 | 26,400 | 93,400 | 100 | 67,300 | 26,300 | 26,100 |
| 2024-02-02 | 22,900 | 92,300 | 0 | 66,600 | 22,900 | 25,700 |
| 2024-01-26 | 23,200 | 101,800 | 0 | 70,200 | 23,200 | 31,600 |
| 2024-01-19 | 22,700 | 112,000 | 100 | 74,900 | 22,600 | 37,100 |
| 2024-01-12 | 51,900 | 110,300 | 100 | 72,500 | 51,800 | 37,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | ＰＲＴＩＭＥＳ | 2025年２月期配当予想の修正（初配）および配当方針の変更に関するお知らせ |
| 20241213 | 15:30 | ＰＲＴＩＭＥＳ | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20241011 | 15:00 | ＰＲＴＩＭＥＳ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241011 | 15:00 | ＰＲＴＩＭＥＳ | 2024年度 第2四半期決算説明資料 |
| 20240712 | 15:00 | ＰＲＴＩＭＥＳ | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20240711 | 15:00 | ＰＲＴＩＭＥＳ | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240711 | 15:00 | ＰＲＴＩＭＥＳ | 2024年度 第１四半期決算説明資料 |
| 20240711 | 15:00 | ＰＲＴＩＭＥＳ | “顧客と株主がつながる”株主優待制度（2025年版）の対象株主に関するお知らせ |
| 20240619 | 11:30 | ＰＲＴＩＭＥＳ | （訂正）「譲渡制限付株式報酬としての新株発行に関するお知らせ」の一部訂正について |
| 20240614 | 15:00 | ＰＲＴＩＭＥＳ | 譲渡制限付株式報酬としての新株発行に関するお知らせ |
| 20240529 | 15:00 | ＰＲＴＩＭＥＳ | 支配株主等に関する事項について |
| 20240411 | 15:00 | ＰＲＴＩＭＥＳ | 2024年２月期 決算短信〔日本基準〕（連結） |
| 20240411 | 15:00 | ＰＲＴＩＭＥＳ | 2023年度通期決算説明資料 |
| 20240411 | 15:00 | ＰＲＴＩＭＥＳ | 定款一部変更に関するお知らせ |
| 20240411 | 15:00 | ＰＲＴＩＭＥＳ | 第19回定時株主総会の開催及び付議議案の決定に関するお知らせ |
| 20240411 | 15:00 | ＰＲＴＩＭＥＳ | プライム市場上場維持基準への適合に向けた計画について |
| 20240201 | 15:00 | ＰＲＴＩＭＥＳ | 顧客商品を株主優待に。PR TIMES利用企業から募集開始！“顧客と株主がつながる”株主優待2024年版 |
| 20240111 | 15:00 | ＰＲＴＩＭＥＳ | 2024年２月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240111 | 15:00 | ＰＲＴＩＭＥＳ | 2023年度 第3四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3922 | 1 | 株式会社PR TIMES | 2024-12-21 19:20:11 |
| 3922 | 2 | 免責事項｜株式会社PR TIMES | 2024-06-19 03:27:34 |
| 3922 | 2 | IRカレンダー｜株式会社PR TIMES | 2024-06-19 03:27:32 |
| 3922 | 2 | 財務ハイライト｜株式会社PR TIMES | 2024-06-19 03:27:31 |
| 3922 | 2 | 株主総会｜株式会社PR TIMES | 2024-06-19 03:27:30 |
| 3922 | 2 | 株式について｜株式会社PR TIMES | 2024-06-19 03:27:29 |
| 3922 | 2 | 個人投資家の皆様へ｜株式会社PR TIMES | 2024-06-19 03:27:27 |
| 3922 | 2 | コーポレートガバナンス｜株式会社PR TIMES | 2024-06-19 03:27:26 |
| 3922 | 2 | トップメッセージ｜株式会社PR TIMES | 2024-06-19 03:27:25 |
| 3922 | 2 | IR資料｜株式会社PR TIMES | 2024-06-19 03:27:24 |