4290--PI-【サービス業】【業務受託】保険会社など顧客に多様なを提供
売上高:587380-当期純利益:57910-総資産:678360-時価:78363684----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
20250310718720710714150,400-499%99%88%▼▼100%99%100%98%102%
20250311700708686700156,200-1498%100%104%▼▼▼100%100%99%97%100%
20250312694697690694149,200-699%100%96%▼▼▼▼100%100%98%96%100%
20250313692698682694134,4000100%100%90%--101%101%97%96%100%
20250314684695683689150,000-599%101%112%100%100%95%95%100%
20250317692697689694109,9005101%100%73%99%99%94%96%101%
20250318695699690690176,900-499%99%161%101%101%95%95%100%
20250319687695687691163,7001100%101%93%100%102%95%95%100%
20250321686695681686200,800-599%100%123%100%100%95%95%100%
20250324687698687689235,6003100%100%117%99%99%95%95%100%
20250325689692678684337,400-599%99%143%101%96%95%95%100%
20250326690700683697283,90013102%101%84%100%96%97%97%102%
20250327687693683688495,300-999%100%174%101%97%99%95%101%
20250328674684674680210,900-899%101%43%▼▼99%97%101%94%100%
20250331671672660661207,000-1997%99%98%▼▼▼99%97%102%92%100%
20250401667672660660119,300-1100%99%58%▼▼▼▼99%95%103%91%100%
20250402662662649655227,500-599%99%191%▼▼▼▼▼102%100%106%91%100%
20250403640656636650239,400-599%102%105%▼▼▼▼▼▼100%100%106%90%100%
20250404642653635645211,900-599%100%89%▼▼▼▼▼▼▼102%104%111%90%100%
20250408612627610627218,200-1897%102%103%▼▼▼▼▼▼▼▼100%105%113%88%100%
20250409607615599607365,600-2097%100%168%▼▼▼▼▼▼▼▼▼99%99%106%87%100%
20250410647650630639286,60032105%99%78%104%106%113%92%105%
20250411608634606633180,500-699%104%63%99%102%107%91%104%
20250414643644630638124,5005101%99%69%99%102%107%92%105%
20250415642646634635191,700-3100%99%154%101%102%108%91%105%
20250416635645635643131,4008101%101%69%100%101%107%92%106%
2025041764364964064398,3000100%100%75%--101%103%106%92%106%
2025041864865364565361,70010102%101%63%99%103%106%94%108%
2025042164965164564568,900-899%99%112%101%106%107%93%106%
2025042264564964464958,0004101%101%84%99%104%100%93%107%
20250423655658649650116,1001100%99%200%▲▲102%103%100%93%107%
20250424654672653666166,00016102%102%143%▲▲▲99%99%97%97%110%
20250425674674662666138,6000100%99%83%--102%102%97%98%110%
20250428665682662681271,70015102%102%196%98%99%94%100%112%
20250430682682667671155,100-1099%98%57%100%102%96%99%111%
20250501672681668670180,700-1100%100%117%▼▼100%103%96%98%110%
20250502670674660669122,800-1100%100%68%▼▼▼100%96%95%98%110%
20250507676682666676130,5007101%100%106%101%97%96%99%111%
20250508672680668677101,2001100%101%78%▲▲100%95%93%99%112%
20250509687691677688120,40011102%100%119%▲▲▲96%97%96%100%113%
20250512668668640640409,200-4893%96%340%100%99%99%93%101%
20250513650653648651197,60011102%100%48%100%98%98%95%103%
20250514652657645655158,7004101%100%80%▲▲99%97%98%95%103%
20250515657657643648114,800-799%99%72%100%100%99%94%102%
2025051664564763764498,300-499%100%86%▼▼100%101%100%94%101%
2025051963964363564093,200-499%100%95%▼▼▼99%99%98%93%100%
20250520641643635635109,800-599%99%118%▼▼▼▼100%101%98%92%100%
20250521636642633636130,7001100%100%119%102%101%97%92%100%
20250522632653632643136,4007101%102%104%▲▲99%100%95%93%101%
20250523641644632635143,300-899%99%105%99%100%0%92%100%
20250526641642634636128,0001100%99%89%100%100%0%92%100%
2025052764064263764079,1004101%100%62%▲▲99%99%0%93%101%
20250528645645636639194,500-1100%99%246%100%98%0%93%101%
20250529641644638641104,1002100%100%54%101%99%0%93%101%
20250530633641631639131,600-2100%101%126%100%97%0%93%101%
20250602636642634638184,900-1100%100%141%▼▼99%95%0%93%100%
20250603638639630630137,500-899%99%74%▼▼▼99%0%0%92%100%
20250604630635624624197,400-699%99%144%▼▼▼▼99%0%0%91%100%
20250605618620612614268,700-1098%99%136%▼▼▼▼▼99%0%0%89%100%
20250606614617609609157,800-599%99%59%▼▼▼▼▼▼%%%93%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-301,200114,60010034,6001,10080,000
2025-05-231,400106,60010033,1001,30073,500
2025-05-163,500111,60020033,0003,30078,600
2025-05-093,700117,50020027,9003,50089,600
2025-05-022,800107,00010028,2002,70078,800
2025-04-25400104,20010027,90030076,300
2025-04-18300103,20010028,50020074,700
2025-04-1130090,20010025,50020064,700
2025-04-044,00098,90010025,2003,90073,700
2025-03-284,200111,70010024,8004,10086,900
2025-03-214,400108,40010024,2004,30084,200
2025-03-145,10099,90010021,9005,00078,000
2025-03-076,50097,20010022,3006,40074,900
2025-02-287,500103,00010022,4007,40080,600
2025-02-216,400103,20010024,6006,30078,600
2025-02-144,900109,80010023,9004,80085,900
2025-02-073,400103,30010024,9003,30078,400
2025-01-319,500110,30010032,0009,40078,300
2025-01-243,40099,20010026,0003,30073,200
2025-01-175,40097,00010026,9005,30070,100
2025-01-105,50087,30010022,3005,40065,000
2024-12-274,20093,50010023,6004,10069,900
2024-12-204,20098,30010025,8004,10072,500
2024-12-132,80098,40010026,4002,70072,000
2024-12-062,70095,80020023,9002,50071,900
2024-11-292,70091,20010023,9002,60067,300
2024-11-222,20090,50010022,4002,10068,100
2024-11-153,90083,10010021,0003,80062,100
2024-11-083,40083,1001,10021,3002,30061,800
2024-11-013,40085,5001,10021,5002,30064,000
2024-10-254,30080,7001,10020,0003,20060,700
2024-10-182,80093,0001,10026,0001,70067,000
2024-10-113,40098,2001,10026,0002,30072,200
2024-10-043,50097,4001,10026,4002,40071,000
2024-09-275,000110,9001,10026,8003,90084,100
2024-09-205,600105,4001,10025,7004,50079,700
2024-09-135,600102,1001,10020,7004,50081,400
2024-09-066,000108,4001,10021,5004,90086,900
2024-08-309,20099,2001,10022,9008,10076,300
2024-08-233,60089,2001,10016,0002,50073,200
2024-08-165,00080,9001,10016,0003,90064,900
2024-08-096,70072,8001,10016,5005,60056,300
2024-08-027,20093,20010022,6007,10070,600
2024-07-265,300109,90010024,7005,20085,200
2024-07-194,300106,30010022,0004,20084,300
2024-07-121,70099,40010023,3001,60076,100
2024-07-053,500108,00010023,6003,40084,400
2024-06-28800104,90020026,10060078,800
2024-06-21400113,00020030,10020082,900
2024-06-14300117,60020032,10010085,500
2024-06-07400120,30020034,80020085,500
2024-05-31600113,30040035,60020077,700
2024-05-248,600117,70010040,7008,50077,000
2024-05-178,400111,80010034,9008,30076,900
2024-05-107,200108,40020024,0007,00084,400
2024-05-027,700101,60020027,0007,50074,600
2024-04-267,900101,30010026,3007,80075,000
2024-04-198,800109,20010027,4008,70081,800
2024-04-1210,900103,60010029,70010,80073,900
2024-04-059,200103,30010027,8009,10075,500
2024-03-298,800139,00010021,2008,700117,800
2024-03-227,800157,30010028,7007,700128,600
2024-03-1512,700161,00010030,20012,600130,800
2024-03-0810,400170,00010030,70010,300139,300
2024-03-0112,600160,60010028,20012,500132,400
2024-02-221,500200,90010040,0001,400160,900
2024-02-16800216,50010039,300700177,200
2024-02-092,800249,600042,8002,800206,800
2024-02-024,900245,500039,6004,900205,900
2024-01-269,000146,700049,9009,00096,800
2024-01-198,700155,400059,6008,70095,800
2024-01-122,800145,500048,7002,80096,800

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 INTERNATIONAL619,3330.48%-80,500660673653655226,800
2024-05-13 GOLDMAN SACHS INTERNATIONAL699,8330.54%-75,500719722668690496,900
2024-05-10 GOLDMAN SACHS INTERNATIONAL775,3330.60%3,800702711692706476,700
2024-05-09 GOLDMAN SACHS INTERNATIONAL771,5330.59%-20,000676696674692235,500
2024-04-15 GOLDMAN SACHS INTERNATIONAL791,5330.61%19,900729730705706266,000
2024-04-08 GOLDMAN SACHS INTERNATIONAL771,6330.59%-700715723713723205,300
2024-04-05 GOLDMAN SACHS INTERNATIONAL772,3330.60%120,145701712693709368,800

TDnet更新情報

報告日strtime銘柄タイトル
2025053016:00PI 自己株式の消却完了に関するお知らせ
2025052016:00PI 役員の人事異動に関するお知らせ
2025050916:00PI 自己株式の消却に関するお知らせ
2025050916:00PI 自己株式取得に係る事項の決定に関するお知らせ
2025050916:00PI 子会社の通期個別業績と前期実績値との差異に関するお知らせ
2025050916:00PI 2025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
2025050916:00PI 2025年3月期決算短信〔日本基準〕(連結)
2025031816:30PI 執行役員の人事異動に関するお知らせ
2025013116:00PI (訂正)「2025年3月期 第3四半期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ
2025012916:00PI 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025012216:00PI 取締役及び執行役員の人事異動に関するお知らせ
2025011616:00PI 自己株式の取得状況及び取得終了に関するお知らせ
2025010716:00PI 自己株式の取得状況に関するお知らせ
2024111916:00PI 自己株式取得に係る事項の決定に関するお知らせ
2024102916:00PI 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024081616:00PI 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
2024072616:00PI 2025年3月期第1四半期決算短信〔日本基準〕(連結)
2024071716:00PI 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
2024061916:00PI 執行役員の人事異動に関するお知らせ
2024052416:02PI 取締役の人事異動に関するお知らせ
2024051016:00PI 新中期経営計画策定のお知らせ
2024051016:00PI 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
2024051016:00PI 2024年3月期決算短信〔日本基準〕(連結)
2024012916:00PI 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

docIDdocType報告日時企業名提出者報告書
S100TA5S3602024-04-23 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)
S100T7XF3502024-04-10 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
S100T8UU3502024-04-10 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
S100T3733502024-03-25 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)
S100SX5N3502024-02-21 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)
S100SQJ33502024-02-07 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