| 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 | 1,444 | 1,467 | 1,442 | 1,462 | 19,900 | 18 | 101% | 101% | 49% | ▲ | 100% | 105% | 105% | 100% | 105% |
| 20240925 | 1,455 | 1,460 | 1,439 | 1,455 | 16,200 | -7 | 100% | 100% | 81% | ▼ | 102% | 104% | 101% | 99% | 105% |
| 20240926 | 1,478 | 1,519 | 1,457 | 1,508 | 62,300 | 53 | 104% | 102% | 385% | ▲ | 98% | 102% | 99% | 100% | 108% |
| 20240927 | 1,513 | 1,513 | 1,479 | 1,481 | 22,600 | -27 | 98% | 98% | 36% | ▼ | 102% | 107% | 103% | 98% | 107% |
| 20240930 | 1,451 | 1,487 | 1,451 | 1,485 | 45,100 | 4 | 100% | 102% | 200% | ▲ | 102% | 106% | 100% | 98% | 107% |
| 20241001 | 1,490 | 1,536 | 1,474 | 1,526 | 40,400 | 41 | 103% | 102% | 90% | ▲▲ | 102% | 104% | 96% | 100% | 110% |
| 20241002 | 1,515 | 1,560 | 1,515 | 1,541 | 53,000 | 15 | 101% | 102% | 131% | ▲▲▲ | 99% | 98% | 92% | 100% | 111% |
| 20241003 | 1,565 | 1,577 | 1,542 | 1,543 | 19,400 | 2 | 100% | 99% | 37% | ▲▲▲▲ | 100% | 99% | 93% | 100% | 111% |
| 20241004 | 1,546 | 1,581 | 1,546 | 1,548 | 17,000 | 5 | 100% | 100% | 88% | ▲▲▲▲▲ | 99% | 94% | 91% | 100% | 111% |
| 20241007 | 1,581 | 1,581 | 1,562 | 1,573 | 29,600 | 25 | 102% | 99% | 174% | ▲▲▲▲▲▲ | 98% | 96% | 93% | 100% | 113% |
| 20241008 | 1,552 | 1,554 | 1,510 | 1,519 | 13,300 | -54 | 97% | 98% | 45% | ▼ | 101% | 98% | 95% | 97% | 109% |
| 20241009 | 1,519 | 1,539 | 1,519 | 1,530 | 14,200 | 11 | 101% | 101% | 107% | ▲ | 96% | 96% | 93% | 97% | 110% |
| 20241010 | 1,550 | 1,550 | 1,481 | 1,493 | 19,900 | -37 | 98% | 96% | 140% | ▼ | 100% | 98% | 97% | 95% | 107% |
| 20241011 | 1,493 | 1,503 | 1,484 | 1,491 | 14,600 | -2 | 100% | 100% | 73% | ▼▼ | 100% | 97% | 96% | 95% | 106% |
| 20241015 | 1,498 | 1,504 | 1,491 | 1,491 | 16,600 | 0 | 100% | 100% | 114% | -- | 100% | 96% | 97% | 95% | 106% |
| 20241016 | 1,486 | 1,504 | 1,484 | 1,485 | 18,900 | -6 | 100% | 100% | 114% | ▼ | 99% | 97% | 98% | 94% | 103% |
| 20241017 | 1,470 | 1,476 | 1,456 | 1,456 | 12,400 | -29 | 98% | 99% | 66% | ▼▼ | 100% | 97% | 99% | 93% | 101% |
| 20241018 | 1,450 | 1,464 | 1,435 | 1,446 | 14,100 | -10 | 99% | 100% | 114% | ▼▼▼ | 102% | 101% | 103% | 92% | 100% |
| 20241021 | 1,400 | 1,450 | 1,398 | 1,426 | 125,800 | -20 | 99% | 102% | 892% | ▼▼▼▼ | 100% | 100% | 101% | 91% | 100% |
| 20241022 | 1,419 | 1,425 | 1,399 | 1,420 | 44,500 | -6 | 100% | 100% | 35% | ▼▼▼▼▼ | 98% | 101% | 101% | 90% | 100% |
| 20241023 | 1,425 | 1,426 | 1,397 | 1,401 | 18,300 | -19 | 99% | 98% | 41% | ▼▼▼▼▼▼ | 101% | 103% | 103% | 89% | 100% |
| 20241024 | 1,399 | 1,410 | 1,391 | 1,409 | 18,400 | 8 | 101% | 101% | 101% | ▲ | 99% | 101% | 102% | 90% | 101% |
| 20241025 | 1,409 | 1,409 | 1,388 | 1,401 | 13,100 | -8 | 99% | 99% | 71% | ▼ | 101% | 101% | 102% | 89% | 100% |
| 20241028 | 1,408 | 1,433 | 1,397 | 1,418 | 22,500 | 17 | 101% | 101% | 172% | ▲ | 102% | 99% | 101% | 90% | 101% |
| 20241029 | 1,417 | 1,443 | 1,417 | 1,443 | 28,200 | 25 | 102% | 102% | 125% | ▲▲ | 97% | 98% | 100% | 92% | 103% |
| 20241030 | 1,438 | 1,439 | 1,389 | 1,396 | 75,400 | -47 | 97% | 97% | 267% | ▼ | 102% | 101% | 102% | 89% | 100% |
| 20241031 | 1,404 | 1,429 | 1,377 | 1,428 | 35,800 | 32 | 102% | 102% | 47% | ▲ | 99% | 102% | 100% | 91% | 102% |
| 20241101 | 1,416 | 1,416 | 1,391 | 1,398 | 15,500 | -30 | 98% | 99% | 43% | ▼ | 98% | 101% | 99% | 89% | 100% |
| 20241105 | 1,428 | 1,431 | 1,398 | 1,398 | 22,700 | 0 | 100% | 98% | 146% | -- | 100% | 102% | 97% | 89% | 100% |
| 20241106 | 1,412 | 1,415 | 1,394 | 1,411 | 20,900 | 13 | 101% | 100% | 92% | ▲ | 102% | 103% | 98% | 92% | 101% |
| 20241107 | 1,403 | 1,434 | 1,398 | 1,425 | 35,400 | 14 | 101% | 102% | 169% | ▲▲ | 101% | 100% | 96% | 93% | 102% |
| 20241108 | 1,429 | 1,440 | 1,428 | 1,440 | 22,300 | 15 | 101% | 101% | 63% | ▲▲▲ | 100% | 100% | 96% | 96% | 103% |
| 20241111 | 1,433 | 1,439 | 1,423 | 1,432 | 9,800 | -8 | 99% | 100% | 44% | ▼ | 100% | 100% | 95% | 96% | 103% |
| 20241112 | 1,436 | 1,455 | 1,436 | 1,440 | 21,600 | 8 | 101% | 100% | 220% | ▲ | 98% | 97% | 93% | 97% | 103% |
| 20241113 | 1,458 | 1,465 | 1,421 | 1,434 | 36,500 | -6 | 100% | 98% | 169% | ▼ | 98% | 98% | 94% | 97% | 103% |
| 20241114 | 1,432 | 1,432 | 1,402 | 1,404 | 29,500 | -30 | 98% | 98% | 81% | ▼▼ | 101% | 96% | 95% | 96% | 101% |
| 20241115 | 1,420 | 1,435 | 1,410 | 1,432 | 14,600 | 28 | 102% | 101% | 49% | ▲ | 98% | 96% | 93% | 99% | 103% |
| 20241118 | 1,434 | 1,434 | 1,406 | 1,406 | 12,300 | -26 | 98% | 98% | 84% | ▼ | 99% | 96% | 93% | 97% | 101% |
| 20241119 | 1,429 | 1,429 | 1,404 | 1,409 | 14,000 | 3 | 100% | 99% | 114% | ▲ | 97% | 98% | 95% | 98% | 101% |
| 20241120 | 1,396 | 1,397 | 1,357 | 1,357 | 45,900 | -52 | 96% | 97% | 328% | ▼ | 101% | 101% | 98% | 94% | 100% |
| 20241121 | 1,359 | 1,374 | 1,359 | 1,368 | 17,900 | 11 | 101% | 101% | 39% | ▲ | 101% | 100% | 98% | 95% | 101% |
| 20241122 | 1,362 | 1,377 | 1,358 | 1,371 | 16,900 | 3 | 100% | 101% | 94% | ▲▲ | 99% | 98% | 97% | 95% | 101% |
| 20241125 | 1,375 | 1,377 | 1,363 | 1,364 | 18,100 | -7 | 99% | 99% | 107% | ▼ | 101% | 100% | 98% | 95% | 101% |
| 20241126 | 1,353 | 1,380 | 1,353 | 1,370 | 33,400 | 6 | 100% | 101% | 185% | ▲ | 99% | 97% | 97% | 95% | 101% |
| 20241127 | 1,370 | 1,370 | 1,344 | 1,358 | 9,100 | -12 | 99% | 99% | 27% | ▼ | 98% | 97% | 97% | 94% | 100% |
| 20241128 | 1,358 | 1,358 | 1,319 | 1,331 | 17,000 | -27 | 98% | 98% | 187% | ▼▼ | 101% | 96% | 98% | 92% | 100% |
| 20241129 | 1,339 | 1,365 | 1,330 | 1,349 | 26,100 | 18 | 101% | 101% | 154% | ▲ | 99% | 97% | 98% | 94% | 101% |
| 20241202 | 1,340 | 1,348 | 1,321 | 1,322 | 18,500 | -27 | 98% | 99% | 71% | ▼ | 100% | 99% | 99% | 92% | 100% |
| 20241203 | 1,323 | 1,348 | 1,323 | 1,323 | 24,600 | 1 | 100% | 100% | 133% | ▲ | 97% | 98% | 98% | 92% | 100% |
| 20241204 | 1,328 | 1,330 | 1,290 | 1,290 | 43,700 | -33 | 98% | 97% | 178% | ▼ | 99% | 103% | 101% | 90% | 100% |
| 20241205 | 1,295 | 1,296 | 1,287 | 1,288 | 21,500 | -2 | 100% | 99% | 49% | ▼▼ | 101% | 103% | 100% | 89% | 100% |
| 20241206 | 1,288 | 1,307 | 1,283 | 1,297 | 25,600 | 9 | 101% | 101% | 119% | ▲ | 99% | 100% | 0% | 90% | 101% |
| 20241209 | 1,311 | 1,318 | 1,300 | 1,304 | 27,600 | 7 | 101% | 99% | 108% | ▲▲ | 100% | 100% | 0% | 91% | 101% |
| 20241210 | 1,305 | 1,307 | 1,290 | 1,300 | 46,300 | -4 | 100% | 100% | 168% | ▼ | 101% | 100% | 0% | 91% | 101% |
| 20241211 | 1,311 | 1,333 | 1,306 | 1,330 | 60,000 | 30 | 102% | 101% | 130% | ▲ | 98% | 99% | 0% | 93% | 103% |
| 20241212 | 1,330 | 1,346 | 1,308 | 1,310 | 42,500 | -20 | 98% | 98% | 71% | ▼ | 101% | 102% | 0% | 91% | 102% |
| 20241213 | 1,283 | 1,309 | 1,280 | 1,299 | 32,800 | -11 | 99% | 101% | 77% | ▼▼ | 100% | 101% | 0% | 92% | 101% |
| 20241216 | 1,299 | 1,306 | 1,298 | 1,301 | 9,400 | 2 | 100% | 100% | 29% | ▲ | 100% | 98% | 0% | 92% | 101% |
| 20241217 | 1,312 | 1,318 | 1,305 | 1,313 | 12,500 | 12 | 101% | 100% | 133% | ▲▲ | 100% | 0% | 0% | 96% | 102% |
| 20241218 | 1,307 | 1,310 | 1,298 | 1,302 | 11,000 | -11 | 99% | 100% | 88% | ▼ | 101% | 0% | 0% | 95% | 101% |
| 20241219 | 1,293 | 1,311 | 1,293 | 1,306 | 11,800 | 4 | 100% | 101% | 107% | ▲ | 99% | 0% | 0% | 95% | 101% |
| 20241220 | 1,303 | 1,312 | 1,289 | 1,289 | 58,600 | -17 | 99% | 99% | 497% | ▼ | % | % | % | 94% | 100% |
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 | 200 | 28,000 | 0 | 14,900 | 200 | 13,100 |
| 2024-12-06 | 600 | 26,200 | 0 | 14,400 | 600 | 11,800 |
| 2024-11-29 | 800 | 23,900 | 0 | 13,200 | 800 | 10,700 |
| 2024-11-22 | 800 | 22,800 | 0 | 12,500 | 800 | 10,300 |
| 2024-11-15 | 4,700 | 21,000 | 500 | 12,300 | 4,200 | 8,700 |
| 2024-11-08 | 4,200 | 19,900 | 500 | 12,100 | 3,700 | 7,800 |
| 2024-11-01 | 4,400 | 20,700 | 500 | 12,300 | 3,900 | 8,400 |
| 2024-10-25 | 17,700 | 21,900 | 1,500 | 13,400 | 16,200 | 8,500 |
| 2024-10-18 | 4,900 | 22,200 | 0 | 13,200 | 4,900 | 9,000 |
| 2024-10-11 | 3,800 | 21,000 | 0 | 13,000 | 3,800 | 8,000 |
| 2024-10-04 | 4,000 | 22,900 | 0 | 13,200 | 4,000 | 9,700 |
| 2024-09-27 | 3,200 | 17,700 | 0 | 11,600 | 3,200 | 6,100 |
| 2024-09-20 | 2,500 | 19,000 | 0 | 12,000 | 2,500 | 7,000 |
| 2024-09-13 | 100 | 21,300 | 0 | 12,000 | 100 | 9,300 |
| 2024-09-06 | 100 | 22,600 | 0 | 13,700 | 100 | 8,900 |
| 2024-08-30 | 2,000 | 21,500 | 0 | 13,700 | 2,000 | 7,800 |
| 2024-08-23 | 100 | 22,400 | 0 | 15,600 | 100 | 6,800 |
| 2024-08-16 | 100 | 23,100 | 0 | 15,900 | 100 | 7,200 |
| 2024-08-09 | 100 | 26,200 | 0 | 15,700 | 100 | 10,500 |
| 2024-08-02 | 600 | 45,600 | 0 | 29,400 | 600 | 16,200 |
| 2024-07-26 | 1,000 | 51,300 | 0 | 29,800 | 1,000 | 21,500 |
| 2024-07-19 | 2,300 | 69,300 | 100 | 31,200 | 2,200 | 38,100 |
| 2024-07-12 | 2,300 | 74,600 | 100 | 30,700 | 2,200 | 43,900 |
| 2024-07-05 | 2,100 | 63,600 | 0 | 30,300 | 2,100 | 33,300 |
| 2024-06-28 | 2,800 | 63,000 | 100 | 31,500 | 2,700 | 31,500 |
| 2024-06-21 | 1,800 | 69,100 | 100 | 33,100 | 1,700 | 36,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UXGB | 350 | 2024-12-11 09:34 | 株式会社プロトコーポレーション | カナメ・キャピタル・エルピー（Ｋａｎａｍｅ Ｃａｐｉｔａｌ，Ｌ．Ｐ．） | 変更報告書 |
| S100UWJT | 350 | 2024-12-06 10:43 | 株式会社プロトコーポレーション | キャピタル・インターナショナル・インク | 変更報告書（特例対象株券等） |
| S100U0HC | 350 | 2024-07-08 16:23 | 株式会社プロトコーポレーション | カナメ・キャピタル・エルピー（Ｋａｎａｍｅ Ｃａｐｉｔａｌ，Ｌ．Ｐ．） | 変更報告書 |
| S100TL9O | 360 | 2024-06-11 10:37 | 株式会社プロトコーポレーション | カナメ・キャピタル・エルピー（Ｋａｎａｍｅ Ｃａｐｉｔａｌ，Ｌ．Ｐ．） | 訂正報告書（大量保有報告書・変更報告書） |
| S100TL6R | 350 | 2024-06-10 16:22 | 株式会社プロトコーポレーション | カナメ・キャピタル・エルピー（Ｋａｎａｍｅ Ｃａｐｉｔａｌ，Ｌ．Ｐ．） | 大量保有報告書 |
| S100SXM6 | 350 | 2024-02-22 10:28 | 株式会社プロトコーポレーション | キャピタル・インターナショナル・インク | 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 |
|---|---|---|---|
| 4298 | 1 | プロト 株式会社プロトコーポレーション(PROTO) | 2024-12-21 14:25:45 |
| 4298 | 2 | ニュースリリース | 株式会社プロトコーポレーション(PROTO) | 2024-06-27 03:33:15 |
| 4298 | 2 | ニュースリリース | 株式会社プロトコーポレーション(PROTO) | 2024-06-27 03:33:14 |
| 4298 | 2 | ニュースリリース | 株式会社プロトコーポレーション(PROTO) | 2024-06-27 03:33:13 |
| 4298 | 2 | ニュースリリース | 株式会社プロトコーポレーション(PROTO) | 2024-06-26 17:30:08 |
| 4298 | 2 | ニュースリリース | 株式会社プロトコーポレーション(PROTO) | 2024-06-26 17:30:06 |
| 4298 | 2 | ニュースリリース | 株式会社プロトコーポレーション(PROTO) | 2024-06-26 17:30:04 |
| 4298 | 2 | ニュースリリース | 株式会社プロトコーポレーション(PROTO) | 2024-06-26 17:30:03 |
| 4298 | 2 | 免責事項 | 株式会社プロトコーポレーション(PROTO) | 2024-06-26 17:29:58 |
| 4298 | 2 | IRに関するお問合せ | 株式会社プロトコーポレーション(PROTO) | 2024-06-26 17:29:56 |