| 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 | 1,379 | 1,413 | 1,379 | 1,409 | 30,600 | 9 | 101% | 102% | 56% | ▲ | 98% | 104% | 100% | 94% | 101% |
| 20240726 | 1,422 | 1,422 | 1,399 | 1,399 | 12,000 | -10 | 99% | 98% | 39% | ▼ | 101% | 102% | 101% | 95% | 100% |
| 20240729 | 1,414 | 1,434 | 1,412 | 1,432 | 15,500 | 33 | 102% | 101% | 129% | ▲ | 101% | 94% | 102% | 98% | 102% |
| 20240730 | 1,439 | 1,455 | 1,431 | 1,452 | 38,100 | 20 | 101% | 101% | 246% | ▲ | 102% | 90% | 101% | 100% | 104% |
| 20240731 | 1,446 | 1,479 | 1,439 | 1,479 | 28,200 | 27 | 102% | 102% | 74% | ▲ | 99% | 89% | 101% | 100% | 106% |
| 20240801 | 1,459 | 1,463 | 1,415 | 1,438 | 36,300 | -41 | 97% | 99% | 129% | ▼ | 99% | 94% | 106% | 97% | 103% |
| 20240802 | 1,378 | 1,401 | 1,359 | 1,359 | 77,100 | -79 | 95% | 99% | 212% | ▼ | 101% | 101% | 114% | 92% | 100% |
| 20240805 | 1,292 | 1,340 | 1,230 | 1,303 | 130,500 | -56 | 96% | 101% | 169% | ▼ | 99% | 103% | 114% | 88% | 100% |
| 20240806 | 1,290 | 1,370 | 1,275 | 1,278 | 74,400 | -25 | 98% | 99% | 57% | ▼ | 101% | 106% | 114% | 86% | 100% |
| 20240807 | 1,284 | 1,327 | 1,283 | 1,300 | 58,400 | 22 | 102% | 101% | 78% | ▲ | 103% | 109% | 116% | 88% | 102% |
| 20240808 | 1,261 | 1,310 | 1,261 | 1,300 | 40,100 | 0 | 100% | 103% | 69% | -- | 98% | 104% | 110% | 88% | 102% |
| 20240809 | 1,330 | 1,338 | 1,281 | 1,310 | 58,200 | 10 | 101% | 98% | 145% | ▲ | 102% | 106% | 112% | 89% | 103% |
| 20240813 | 1,306 | 1,329 | 1,306 | 1,329 | 31,800 | 19 | 101% | 102% | 55% | ▲▲ | 102% | 107% | 110% | 90% | 104% |
| 20240814 | 1,332 | 1,379 | 1,332 | 1,364 | 37,300 | 35 | 103% | 102% | 117% | ▲▲▲ | 99% | 103% | 105% | 92% | 107% |
| 20240815 | 1,380 | 1,392 | 1,359 | 1,371 | 35,700 | 7 | 101% | 99% | 96% | ▲▲▲▲ | 99% | 101% | 104% | 93% | 107% |
| 20240816 | 1,392 | 1,392 | 1,361 | 1,377 | 12,900 | 6 | 100% | 99% | 36% | ▲▲▲▲▲ | 100% | 103% | 103% | 93% | 108% |
| 20240819 | 1,375 | 1,386 | 1,366 | 1,381 | 46,000 | 4 | 100% | 100% | 357% | ▲▲▲▲▲▲ | 101% | 102% | 103% | 93% | 108% |
| 20240820 | 1,400 | 1,425 | 1,398 | 1,419 | 51,000 | 38 | 103% | 101% | 111% | ▲▲▲▲▲▲▲ | 100% | 104% | 104% | 96% | 111% |
| 20240821 | 1,409 | 1,412 | 1,400 | 1,407 | 14,600 | -12 | 99% | 100% | 29% | ▼ | 100% | 104% | 104% | 95% | 110% |
| 20240822 | 1,407 | 1,411 | 1,392 | 1,411 | 9,300 | 4 | 100% | 100% | 64% | ▲ | 99% | 103% | 103% | 95% | 110% |
| 20240823 | 1,427 | 1,430 | 1,410 | 1,416 | 14,000 | 5 | 100% | 99% | 151% | ▲▲ | 101% | 103% | 104% | 96% | 111% |
| 20240826 | 1,416 | 1,432 | 1,416 | 1,425 | 11,500 | 9 | 101% | 101% | 82% | ▲▲▲ | 103% | 102% | 103% | 96% | 112% |
| 20240827 | 1,430 | 1,474 | 1,430 | 1,467 | 28,100 | 42 | 103% | 103% | 244% | ▲▲▲▲ | 100% | 96% | 103% | 99% | 115% |
| 20240828 | 1,469 | 1,473 | 1,438 | 1,466 | 26,800 | -1 | 100% | 100% | 95% | ▼ | 100% | 97% | 104% | 99% | 115% |
| 20240829 | 1,455 | 1,459 | 1,442 | 1,453 | 15,500 | -13 | 99% | 100% | 58% | ▼▼ | 100% | 97% | 104% | 99% | 114% |
| 20240830 | 1,455 | 1,477 | 1,450 | 1,453 | 28,800 | 0 | 100% | 100% | 186% | -- | 97% | 98% | 105% | 99% | 114% |
| 20240902 | 1,447 | 1,448 | 1,382 | 1,397 | 19,500 | -56 | 96% | 97% | 68% | ▼ | 101% | 101% | 110% | 95% | 109% |
| 20240903 | 1,397 | 1,410 | 1,397 | 1,408 | 17,000 | 11 | 101% | 101% | 87% | ▲ | 101% | 102% | 111% | 96% | 110% |
| 20240904 | 1,385 | 1,415 | 1,380 | 1,400 | 41,300 | -8 | 99% | 101% | 243% | ▼ | 101% | 100% | 111% | 95% | 108% |
| 20240905 | 1,400 | 1,428 | 1,399 | 1,414 | 32,900 | 14 | 101% | 101% | 80% | ▲ | 99% | 100% | 112% | 96% | 109% |
| 20240906 | 1,409 | 1,409 | 1,384 | 1,390 | 37,100 | -24 | 98% | 99% | 113% | ▼ | 103% | 103% | 115% | 95% | 106% |
| 20240909 | 1,370 | 1,417 | 1,370 | 1,411 | 38,000 | 21 | 102% | 103% | 102% | ▲ | 100% | 103% | 112% | 96% | 106% |
| 20240910 | 1,401 | 1,412 | 1,395 | 1,404 | 20,100 | -7 | 100% | 100% | 53% | ▼ | 100% | 105% | 113% | 96% | 103% |
| 20240911 | 1,394 | 1,405 | 1,370 | 1,396 | 73,400 | -8 | 99% | 100% | 365% | ▼▼ | 101% | 105% | 112% | 95% | 102% |
| 20240912 | 1,400 | 1,430 | 1,400 | 1,416 | 56,500 | 20 | 101% | 101% | 77% | ▲ | 100% | 104% | 112% | 97% | 103% |
| 20240913 | 1,409 | 1,409 | 1,400 | 1,407 | 33,900 | -9 | 99% | 100% | 60% | ▼ | 102% | 104% | 112% | 96% | 102% |
| 20240917 | 1,405 | 1,440 | 1,405 | 1,440 | 30,300 | 33 | 102% | 102% | 89% | ▲ | 101% | 101% | 109% | 98% | 104% |
| 20240918 | 1,449 | 1,461 | 1,436 | 1,459 | 34,900 | 19 | 101% | 101% | 115% | ▲▲ | 100% | 103% | 107% | 99% | 105% |
| 20240919 | 1,469 | 1,475 | 1,455 | 1,466 | 37,800 | 7 | 100% | 100% | 108% | ▲▲▲ | 97% | 102% | 106% | 100% | 105% |
| 20240920 | 1,482 | 1,482 | 1,442 | 1,444 | 40,800 | -22 | 98% | 97% | 108% | ▼ | 101% | 103% | 106% | 98% | 104% |
| 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% | 92% | 100% | 111% |
| 20241004 | 1,546 | 1,581 | 1,546 | 1,548 | 17,000 | 5 | 100% | 100% | 88% | ▲▲▲▲▲ | 99% | 94% | 90% | 100% | 111% |
| 20241007 | 1,581 | 1,581 | 1,562 | 1,573 | 29,600 | 25 | 102% | 99% | 174% | ▲▲▲▲▲▲ | 98% | 96% | 0% | 100% | 113% |
| 20241008 | 1,552 | 1,554 | 1,510 | 1,519 | 13,300 | -54 | 97% | 98% | 45% | ▼ | 101% | 98% | 0% | 97% | 109% |
| 20241009 | 1,519 | 1,539 | 1,519 | 1,530 | 14,200 | 11 | 101% | 101% | 107% | ▲ | 96% | 96% | 0% | 97% | 110% |
| 20241010 | 1,550 | 1,550 | 1,481 | 1,493 | 19,900 | -37 | 98% | 96% | 140% | ▼ | 100% | 98% | 0% | 95% | 107% |
| 20241011 | 1,493 | 1,503 | 1,484 | 1,491 | 14,600 | -2 | 100% | 100% | 73% | ▼▼ | 100% | 97% | 0% | 95% | 106% |
| 20241015 | 1,498 | 1,504 | 1,491 | 1,491 | 16,600 | 0 | 100% | 100% | 114% | -- | 100% | 96% | 0% | 95% | 106% |
| 20241016 | 1,486 | 1,504 | 1,484 | 1,485 | 18,900 | -6 | 100% | 100% | 114% | ▼ | 99% | 97% | 0% | 94% | 103% |
| 20241017 | 1,470 | 1,476 | 1,456 | 1,456 | 12,400 | -29 | 98% | 99% | 66% | ▼▼ | 100% | 0% | 0% | 93% | 101% |
| 20241018 | 1,450 | 1,464 | 1,435 | 1,446 | 14,100 | -10 | 99% | 100% | 114% | ▼▼▼ | 102% | 0% | 0% | 92% | 100% |
| 20241021 | 1,400 | 1,450 | 1,398 | 1,426 | 125,800 | -20 | 99% | 102% | 892% | ▼▼▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20241022 | 1,419 | 1,425 | 1,399 | 1,420 | 44,500 | -6 | 100% | 100% | 35% | ▼▼▼▼▼ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 15:00 | プロトコーポ | 特別調査委員会設置及び2025年３月期第２四半期決算発表延期に関するお知らせ |
| 20240809 | 15:00 | プロトコーポ | 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に関するお知らせ |
| 20240805 | 10:30 | プロトコーポ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240805 | 10:30 | プロトコーポ | 2025年3月期 第1四半期決算説明資料 |
| 20240712 | 15:10 | プロトコーポ | 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 |
| 20240627 | 16:45 | プロトコーポ | 代表取締役の異動に関するお知らせ |
| 20240510 | 10:30 | プロトコーポ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 10:30 | プロトコーポ | 2024年3月期 決算概要 |
| 20240314 | 15:00 | プロトコーポ | 期末配当予想の修正（増配）に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| 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) | 2024-10-23 04:27:46 |
| 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 |