| 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 | 734 | 734 | 723 | 725 | 147,900 | -1 | 100% | 99% | 58% | ▼ | 101% | 98% | 98% | 93% | 102% |
| 20240925 | 725 | 735 | 723 | 730 | 170,900 | 5 | 101% | 101% | 116% | ▲ | 101% | 96% | 97% | 94% | 102% |
| 20240926 | 738 | 746 | 737 | 746 | 341,100 | 16 | 102% | 101% | 200% | ▲▲ | 99% | 94% | 96% | 96% | 104% |
| 20240927 | 739 | 741 | 727 | 730 | 180,600 | -16 | 98% | 99% | 53% | ▼ | 100% | 100% | 102% | 94% | 102% |
| 20240930 | 700 | 710 | 695 | 703 | 217,200 | -27 | 96% | 100% | 120% | ▼▼ | 101% | 101% | 99% | 90% | 100% |
| 20241001 | 703 | 710 | 689 | 708 | 186,400 | 5 | 101% | 101% | 86% | ▲ | 98% | 101% | 99% | 93% | 101% |
| 20241002 | 704 | 705 | 690 | 690 | 163,200 | -18 | 97% | 98% | 88% | ▼ | 99% | 101% | 99% | 91% | 100% |
| 20241003 | 702 | 703 | 692 | 694 | 226,000 | 4 | 101% | 99% | 138% | ▲ | 101% | 102% | 100% | 93% | 101% |
| 20241004 | 694 | 707 | 694 | 703 | 122,800 | 9 | 101% | 101% | 54% | ▲▲ | 99% | 99% | 98% | 94% | 102% |
| 20241007 | 712 | 715 | 706 | 708 | 100,300 | 5 | 101% | 99% | 82% | ▲▲▲ | 101% | 102% | 99% | 95% | 103% |
| 20241008 | 702 | 715 | 702 | 712 | 80,100 | 4 | 101% | 101% | 80% | ▲▲▲▲ | 99% | 100% | 97% | 95% | 103% |
| 20241009 | 716 | 719 | 706 | 706 | 92,400 | -6 | 99% | 99% | 115% | ▼ | 100% | 99% | 98% | 95% | 102% |
| 20241010 | 708 | 709 | 700 | 708 | 75,600 | 2 | 100% | 100% | 82% | ▲ | 99% | 99% | 99% | 95% | 103% |
| 20241011 | 704 | 708 | 697 | 697 | 72,000 | -11 | 98% | 99% | 95% | ▼ | 101% | 98% | 98% | 93% | 101% |
| 20241015 | 707 | 717 | 704 | 713 | 144,300 | 16 | 102% | 101% | 200% | ▲ | 99% | 98% | 98% | 96% | 103% |
| 20241016 | 709 | 713 | 698 | 699 | 101,700 | -14 | 98% | 99% | 70% | ▼ | 99% | 97% | 97% | 94% | 101% |
| 20241017 | 704 | 704 | 690 | 694 | 63,800 | -5 | 99% | 99% | 63% | ▼▼ | 100% | 99% | 99% | 93% | 101% |
| 20241018 | 690 | 696 | 686 | 692 | 60,500 | -2 | 100% | 100% | 95% | ▼▼▼ | 100% | 99% | 99% | 93% | 100% |
| 20241021 | 692 | 702 | 686 | 693 | 93,400 | 1 | 100% | 100% | 154% | ▲ | 99% | 98% | 99% | 93% | 100% |
| 20241022 | 693 | 694 | 681 | 686 | 111,700 | -7 | 99% | 99% | 120% | ▼ | 99% | 99% | 100% | 92% | 100% |
| 20241023 | 685 | 687 | 672 | 680 | 248,000 | -6 | 99% | 99% | 222% | ▼▼ | 101% | 103% | 100% | 91% | 100% |
| 20241024 | 676 | 683 | 671 | 682 | 222,700 | 2 | 100% | 101% | 90% | ▲ | 99% | 102% | 99% | 91% | 100% |
| 20241025 | 684 | 686 | 671 | 676 | 164,700 | -6 | 99% | 99% | 74% | ▼ | 100% | 101% | 100% | 93% | 100% |
| 20241028 | 679 | 686 | 672 | 677 | 110,700 | 1 | 100% | 100% | 67% | ▲ | 100% | 99% | 100% | 95% | 100% |
| 20241029 | 681 | 683 | 672 | 678 | 156,900 | 1 | 100% | 100% | 142% | ▲▲ | 102% | 99% | 99% | 95% | 100% |
| 20241030 | 683 | 705 | 678 | 695 | 381,200 | 17 | 103% | 102% | 243% | ▲▲▲ | 99% | 99% | 98% | 97% | 103% |
| 20241031 | 695 | 696 | 684 | 686 | 203,400 | -9 | 99% | 99% | 53% | ▼ | 100% | 101% | 100% | 96% | 101% |
| 20241101 | 680 | 684 | 673 | 677 | 188,900 | -9 | 99% | 100% | 93% | ▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20241105 | 678 | 698 | 671 | 676 | 279,600 | -1 | 100% | 100% | 148% | ▼▼▼ | 99% | 100% | 101% | 95% | 100% |
| 20241106 | 677 | 685 | 665 | 668 | 552,500 | -8 | 99% | 99% | 198% | ▼▼▼▼ | 102% | 100% | 102% | 94% | 100% |
| 20241107 | 672 | 687 | 672 | 685 | 135,800 | 17 | 103% | 102% | 25% | ▲ | 98% | 98% | 100% | 96% | 103% |
| 20241108 | 687 | 693 | 675 | 675 | 190,900 | -10 | 99% | 98% | 141% | ▼ | 101% | 100% | 103% | 95% | 101% |
| 20241111 | 671 | 678 | 670 | 675 | 128,000 | 0 | 100% | 101% | 67% | -- | 100% | 98% | 103% | 95% | 101% |
| 20241112 | 677 | 683 | 672 | 675 | 142,300 | 0 | 100% | 100% | 111% | -- | 100% | 98% | 103% | 95% | 101% |
| 20241113 | 675 | 678 | 668 | 675 | 171,400 | 0 | 100% | 100% | 120% | -- | 99% | 99% | 104% | 97% | 101% |
| 20241114 | 675 | 675 | 663 | 669 | 154,400 | -6 | 99% | 99% | 90% | ▼ | 98% | 100% | 105% | 96% | 100% |
| 20241115 | 670 | 675 | 656 | 657 | 478,200 | -12 | 98% | 98% | 310% | ▼▼ | 102% | 104% | 108% | 95% | 100% |
| 20241118 | 653 | 667 | 649 | 663 | 230,400 | 6 | 101% | 102% | 48% | ▲ | 100% | 103% | 106% | 95% | 101% |
| 20241119 | 660 | 665 | 657 | 660 | 241,200 | -3 | 100% | 100% | 105% | ▼ | 101% | 99% | 106% | 95% | 100% |
| 20241120 | 663 | 670 | 659 | 667 | 206,500 | 7 | 101% | 101% | 86% | ▲ | 100% | 99% | 106% | 96% | 102% |
| 20241121 | 663 | 667 | 660 | 663 | 132,800 | -4 | 99% | 100% | 64% | ▼ | 102% | 101% | 105% | 95% | 101% |
| 20241122 | 666 | 681 | 663 | 678 | 110,400 | 15 | 102% | 102% | 83% | ▲ | 96% | 98% | 103% | 98% | 103% |
| 20241125 | 683 | 685 | 659 | 659 | 200,200 | -19 | 97% | 96% | 181% | ▼ | 101% | 103% | 108% | 95% | 100% |
| 20241126 | 652 | 657 | 647 | 656 | 186,600 | -3 | 100% | 101% | 93% | ▼▼ | 100% | 105% | 107% | 94% | 100% |
| 20241127 | 657 | 666 | 653 | 656 | 234,700 | 0 | 100% | 100% | 126% | -- | 102% | 104% | 106% | 94% | 100% |
| 20241128 | 658 | 675 | 655 | 671 | 113,500 | 15 | 102% | 102% | 48% | ▲ | 99% | 103% | 104% | 98% | 102% |
| 20241129 | 667 | 675 | 663 | 663 | 97,300 | -8 | 99% | 99% | 86% | ▼ | 101% | 103% | 104% | 97% | 101% |
| 20241202 | 667 | 676 | 666 | 673 | 141,600 | 10 | 102% | 101% | 146% | ▲ | 101% | 102% | 101% | 98% | 103% |
| 20241203 | 683 | 695 | 679 | 687 | 337,700 | 14 | 102% | 101% | 238% | ▲▲ | 99% | 101% | 100% | 100% | 105% |
| 20241204 | 687 | 690 | 680 | 683 | 124,500 | -4 | 99% | 99% | 37% | ▼ | 101% | 103% | 101% | 99% | 104% |
| 20241205 | 683 | 689 | 681 | 689 | 100,100 | 6 | 101% | 101% | 80% | ▲ | 100% | 102% | 100% | 100% | 105% |
| 20241206 | 688 | 691 | 682 | 686 | 147,400 | -3 | 100% | 100% | 147% | ▼ | 101% | 101% | 0% | 100% | 105% |
| 20241209 | 687 | 701 | 687 | 697 | 164,900 | 11 | 102% | 101% | 112% | ▲ | 99% | 100% | 0% | 100% | 106% |
| 20241210 | 700 | 704 | 690 | 692 | 180,400 | -5 | 99% | 99% | 109% | ▼ | 101% | 100% | 0% | 99% | 105% |
| 20241211 | 697 | 705 | 690 | 702 | 159,300 | 10 | 101% | 101% | 88% | ▲ | 99% | 98% | 0% | 100% | 107% |
| 20241212 | 704 | 705 | 693 | 695 | 189,700 | -7 | 99% | 99% | 119% | ▼ | 101% | 101% | 0% | 99% | 106% |
| 20241213 | 685 | 698 | 682 | 694 | 177,200 | -1 | 100% | 101% | 93% | ▼▼ | 100% | 99% | 0% | 99% | 106% |
| 20241216 | 700 | 700 | 694 | 697 | 106,400 | 3 | 100% | 100% | 60% | ▲ | 99% | 98% | 0% | 99% | 106% |
| 20241217 | 700 | 700 | 688 | 690 | 129,200 | -7 | 99% | 99% | 121% | ▼ | 100% | 0% | 0% | 98% | 105% |
| 20241218 | 690 | 692 | 686 | 687 | 160,000 | -3 | 100% | 100% | 124% | ▼▼ | 101% | 0% | 0% | 98% | 105% |
| 20241219 | 682 | 690 | 676 | 690 | 146,500 | 3 | 100% | 101% | 92% | ▲ | 99% | 0% | 0% | 98% | 105% |
| 20241220 | 694 | 697 | 686 | 687 | 276,100 | -3 | 100% | 99% | 188% | ▼ | % | % | % | 98% | 105% |
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 | 2,800 | 98,400 | 100 | 26,400 | 2,700 | 72,000 |
| 2024-12-06 | 2,700 | 95,800 | 200 | 23,900 | 2,500 | 71,900 |
| 2024-11-29 | 2,700 | 91,200 | 100 | 23,900 | 2,600 | 67,300 |
| 2024-11-22 | 2,200 | 90,500 | 100 | 22,400 | 2,100 | 68,100 |
| 2024-11-15 | 3,900 | 83,100 | 100 | 21,000 | 3,800 | 62,100 |
| 2024-11-08 | 3,400 | 83,100 | 1,100 | 21,300 | 2,300 | 61,800 |
| 2024-11-01 | 3,400 | 85,500 | 1,100 | 21,500 | 2,300 | 64,000 |
| 2024-10-25 | 4,300 | 80,700 | 1,100 | 20,000 | 3,200 | 60,700 |
| 2024-10-18 | 2,800 | 93,000 | 1,100 | 26,000 | 1,700 | 67,000 |
| 2024-10-11 | 3,400 | 98,200 | 1,100 | 26,000 | 2,300 | 72,200 |
| 2024-10-04 | 3,500 | 97,400 | 1,100 | 26,400 | 2,400 | 71,000 |
| 2024-09-27 | 5,000 | 110,900 | 1,100 | 26,800 | 3,900 | 84,100 |
| 2024-09-20 | 5,600 | 105,400 | 1,100 | 25,700 | 4,500 | 79,700 |
| 2024-09-13 | 5,600 | 102,100 | 1,100 | 20,700 | 4,500 | 81,400 |
| 2024-09-06 | 6,000 | 108,400 | 1,100 | 21,500 | 4,900 | 86,900 |
| 2024-08-30 | 9,200 | 99,200 | 1,100 | 22,900 | 8,100 | 76,300 |
| 2024-08-23 | 3,600 | 89,200 | 1,100 | 16,000 | 2,500 | 73,200 |
| 2024-08-16 | 5,000 | 80,900 | 1,100 | 16,000 | 3,900 | 64,900 |
| 2024-08-09 | 6,700 | 72,800 | 1,100 | 16,500 | 5,600 | 56,300 |
| 2024-08-02 | 7,200 | 93,200 | 100 | 22,600 | 7,100 | 70,600 |
| 2024-07-26 | 5,300 | 109,900 | 100 | 24,700 | 5,200 | 85,200 |
| 2024-07-19 | 4,300 | 106,300 | 100 | 22,000 | 4,200 | 84,300 |
| 2024-07-12 | 1,700 | 99,400 | 100 | 23,300 | 1,600 | 76,100 |
| 2024-07-05 | 3,500 | 108,000 | 100 | 23,600 | 3,400 | 84,400 |
| 2024-06-28 | 800 | 104,900 | 200 | 26,100 | 600 | 78,800 |
| 2024-06-21 | 400 | 113,000 | 200 | 30,100 | 200 | 82,900 |
| 2024-06-14 | 300 | 117,600 | 200 | 32,100 | 100 | 85,500 |
| 2024-06-07 | 400 | 120,300 | 200 | 34,800 | 200 | 85,500 |
| 2024-05-31 | 600 | 113,300 | 400 | 35,600 | 200 | 77,700 |
| 2024-05-24 | 8,600 | 117,700 | 100 | 40,700 | 8,500 | 77,000 |
| 2024-05-17 | 8,400 | 111,800 | 100 | 34,900 | 8,300 | 76,900 |
| 2024-05-10 | 7,200 | 108,400 | 200 | 24,000 | 7,000 | 84,400 |
| 2024-05-02 | 7,700 | 101,600 | 200 | 27,000 | 7,500 | 74,600 |
| 2024-04-26 | 7,900 | 101,300 | 100 | 26,300 | 7,800 | 75,000 |
| 2024-04-19 | 8,800 | 109,200 | 100 | 27,400 | 8,700 | 81,800 |
| 2024-04-12 | 10,900 | 103,600 | 100 | 29,700 | 10,800 | 73,900 |
| 2024-04-05 | 9,200 | 103,300 | 100 | 27,800 | 9,100 | 75,500 |
| 2024-03-29 | 8,800 | 139,000 | 100 | 21,200 | 8,700 | 117,800 |
| 2024-03-22 | 7,800 | 157,300 | 100 | 28,700 | 7,700 | 128,600 |
| 2024-03-15 | 12,700 | 161,000 | 100 | 30,200 | 12,600 | 130,800 |
| 2024-03-08 | 10,400 | 170,000 | 100 | 30,700 | 10,300 | 139,300 |
| 2024-03-01 | 12,600 | 160,600 | 100 | 28,200 | 12,500 | 132,400 |
| 2024-02-22 | 1,500 | 200,900 | 100 | 40,000 | 1,400 | 160,900 |
| 2024-02-16 | 800 | 216,500 | 100 | 39,300 | 700 | 177,200 |
| 2024-02-09 | 2,800 | 249,600 | 0 | 42,800 | 2,800 | 206,800 |
| 2024-02-02 | 4,900 | 245,500 | 0 | 39,600 | 4,900 | 205,900 |
| 2024-01-26 | 9,000 | 146,700 | 0 | 49,900 | 9,000 | 96,800 |
| 2024-01-19 | 8,700 | 155,400 | 0 | 59,600 | 8,700 | 95,800 |
| 2024-01-12 | 2,800 | 145,500 | 0 | 48,700 | 2,800 | 96,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | GOLDMAN SACHS INTERNATIONAL | 619,333 | 0.48% | ▼ | -80,500 | 660 | 673 | 653 | 655 | 226,800 |
| 2024-05-13 | GOLDMAN SACHS INTERNATIONAL | 699,833 | 0.54% | ▼ | -75,500 | 719 | 722 | 668 | 690 | 496,900 |
| 2024-05-10 | GOLDMAN SACHS INTERNATIONAL | 775,333 | 0.60% | ▲ | 3,800 | 702 | 711 | 692 | 706 | 476,700 |
| 2024-05-09 | GOLDMAN SACHS INTERNATIONAL | 771,533 | 0.59% | ▼ | -20,000 | 676 | 696 | 674 | 692 | 235,500 |
| 2024-04-15 | GOLDMAN SACHS INTERNATIONAL | 791,533 | 0.61% | ▲ | 19,900 | 729 | 730 | 705 | 706 | 266,000 |
| 2024-04-08 | GOLDMAN SACHS INTERNATIONAL | 771,633 | 0.59% | ▼ | -700 | 715 | 723 | 713 | 723 | 205,300 |
| 2024-04-05 | GOLDMAN SACHS INTERNATIONAL | 772,333 | 0.60% | ▲ | 120,145 | 701 | 712 | 693 | 709 | 368,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241119 | 16:00 | ＰＩ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241029 | 16:00 | ＰＩ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240816 | 16:00 | ＰＩ | 譲渡制限付株式報酬としての自己株式の処分の払込完了のお知らせ |
| 20240726 | 16:00 | ＰＩ | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240717 | 16:00 | ＰＩ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240619 | 16:00 | ＰＩ | 執行役員の人事異動に関するお知らせ |
| 20240524 | 16:02 | ＰＩ | 取締役の人事異動に関するお知らせ |
| 20240510 | 16:00 | ＰＩ | 新中期経営計画策定のお知らせ |
| 20240510 | 16:00 | ＰＩ | 2024年３月期個別業績の前期実績値との差異に関するお知らせ |
| 20240510 | 16:00 | ＰＩ | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240129 | 16:00 | ＰＩ | 2024年３月期第３四半期決算短信〔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 |
|---|---|---|---|---|---|
| S100TA5S | 360 | 2024-04-23 14:21 | 株式会社プレステージ・インターナショナル | 玉上 進一 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T7XF | 350 | 2024-04-10 15:25 | 株式会社プレステージ・インターナショナル | 株式会社ヴァレックス・パートナーズ | 大量保有報告書 |
| S100T8UU | 350 | 2024-04-10 11:13 | 株式会社プレステージ・インターナショナル | 玉上 進一 | 変更報告書 |
| S100T373 | 350 | 2024-03-25 11:13 | 株式会社プレステージ・インターナショナル | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100SX5N | 350 | 2024-02-21 09:04 | 株式会社プレステージ・インターナショナル | シュローダー・インベストメント・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100SQJ3 | 350 | 2024-02-07 11:11 | 株式会社プレステージ・インターナショナル | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4290 | 1 | 株式会社プレステージ・インターナショナル | 2024-12-21 19:25:34 |
| 4290 | 2 | ISMS認証取得組織詳細 | 2024-06-18 06:58:08 |
| 4290 | 2 | IRや株式に関するお問い合わせフォーム - 株式会社プレステージ・インターナショナル | 2024-06-18 06:58:01 |
| 4290 | 2 | IRサイトマップ - 株式会社プレステージ・インターナショナル | 2024-06-18 06:58:00 |
| 4290 | 2 | IRサイトの使い方 - 株式会社プレステージ・インターナショナル | 2024-06-18 06:57:59 |
| 4290 | 2 | よくあるご質問 - 株式会社プレステージ・インターナショナル | 2024-06-18 06:57:57 |
| 4290 | 2 | IRアンケート - 株式会社プレステージ・インターナショナル | 2024-06-18 06:57:56 |
| 4290 | 2 | グループ会社決算公告 - 株式会社プレステージ・インターナショナル | 2024-06-18 06:57:54 |
| 4290 | 2 | 電子公告 - 株式会社プレステージ・インターナショナル | 2024-06-18 06:57:53 |
| 4290 | 2 | 株式諸手続き - 株式会社プレステージ・インターナショナル | 2024-06-18 06:57:52 |