| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 208 | 208 | 208 | 208 | 600 | 3 | 101% | 100% | 120% | ▲ | 100% | 106% | 106% | 97% | 103% |
| 20250311 | 206 | 206 | 203 | 206 | 700 | -2 | 99% | 100% | 117% | ▼ | 103% | 102% | 106% | 96% | 102% |
| 20250312 | 206 | 220 | 206 | 212 | 18,600 | 6 | 103% | 103% | 2657% | ▲ | 103% | 100% | 101% | 99% | 105% |
| 20250313 | 213 | 220 | 213 | 219 | 22,300 | 7 | 103% | 103% | 120% | ▲▲ | 101% | 100% | 100% | 100% | 108% |
| 20250314 | 216 | 218 | 213 | 218 | 1,900 | -1 | 100% | 101% | 9% | ▼ | 98% | 101% | 98% | 100% | 108% |
| 20250317 | 215 | 215 | 210 | 211 | 3,400 | -7 | 97% | 98% | 179% | ▼▼ | 99% | 103% | 100% | 96% | 104% |
| 20250318 | 212 | 215 | 208 | 210 | 6,700 | -1 | 100% | 99% | 197% | ▼▼▼ | 101% | 102% | 98% | 96% | 104% |
| 20250319 | 212 | 215 | 211 | 214 | 2,400 | 4 | 102% | 101% | 36% | ▲ | 100% | 102% | 97% | 98% | 106% |
| 20250321 | 214 | 217 | 214 | 215 | 4,900 | 1 | 100% | 100% | 204% | ▲▲ | 101% | 101% | 97% | 98% | 106% |
| 20250324 | 215 | 218 | 215 | 218 | 12,500 | 3 | 101% | 101% | 255% | ▲▲▲ | 100% | 99% | 95% | 100% | 108% |
| 20250325 | 218 | 218 | 214 | 217 | 3,500 | -1 | 100% | 100% | 28% | ▼ | 99% | 100% | 96% | 99% | 107% |
| 20250326 | 217 | 217 | 214 | 215 | 5,100 | -2 | 99% | 99% | 146% | ▼▼ | 101% | 98% | 97% | 98% | 106% |
| 20250327 | 215 | 218 | 215 | 218 | 3,500 | 3 | 101% | 101% | 69% | ▲ | 99% | 97% | 96% | 100% | 108% |
| 20250328 | 217 | 217 | 213 | 214 | 2,300 | -4 | 98% | 99% | 66% | ▼ | 100% | 96% | 97% | 98% | 106% |
| 20250331 | 215 | 216 | 214 | 216 | 1,800 | 2 | 101% | 100% | 78% | ▲ | 97% | 93% | 98% | 99% | 107% |
| 20250401 | 213 | 217 | 207 | 207 | 7,800 | -9 | 96% | 97% | 433% | ▼ | 101% | 98% | 100% | 95% | 102% |
| 20250402 | 208 | 211 | 208 | 211 | 3,200 | 4 | 102% | 101% | 41% | ▲ | 100% | 100% | 99% | 96% | 103% |
| 20250403 | 207 | 207 | 200 | 206 | 5,800 | -5 | 98% | 100% | 181% | ▼ | 97% | 101% | 100% | 94% | 100% |
| 20250404 | 204 | 205 | 196 | 198 | 3,200 | -8 | 96% | 97% | 55% | ▼▼ | 98% | 100% | 101% | 90% | 100% |
| 20250408 | 203 | 203 | 195 | 198 | 3,500 | 0 | 100% | 98% | 109% | -- | 104% | 105% | 105% | 90% | 100% |
| 20250409 | 196 | 204 | 196 | 204 | 1,800 | 6 | 103% | 104% | 51% | ▲ | 99% | 98% | 98% | 93% | 103% |
| 20250410 | 210 | 210 | 204 | 207 | 21,000 | 3 | 101% | 99% | 1167% | ▲▲ | 100% | 102% | 100% | 95% | 105% |
| 20250411 | 204 | 206 | 203 | 203 | 4,700 | -4 | 98% | 100% | 22% | ▼ | 96% | 100% | 98% | 93% | 103% |
| 20250414 | 208 | 244 | 194 | 199 | 279,500 | -4 | 98% | 96% | 5947% | ▼▼ | 101% | 100% | 100% | 91% | 101% |
| 20250415 | 203 | 227 | 203 | 206 | 314,100 | 7 | 104% | 101% | 112% | ▲ | 96% | 93% | 95% | 94% | 104% |
| 20250416 | 212 | 212 | 202 | 203 | 22,900 | -3 | 99% | 96% | 7% | ▼ | 101% | 98% | 99% | 93% | 103% |
| 20250417 | 205 | 225 | 201 | 208 | 210,200 | 5 | 102% | 101% | 918% | ▲ | 96% | 96% | 96% | 95% | 105% |
| 20250418 | 211 | 223 | 200 | 203 | 461,900 | -5 | 98% | 96% | 220% | ▼ | 97% | 101% | 100% | 93% | 103% |
| 20250421 | 203 | 218 | 192 | 197 | 266,900 | -6 | 97% | 97% | 58% | ▼▼ | 98% | 104% | 101% | 90% | 100% |
| 20250422 | 198 | 211 | 192 | 195 | 143,400 | -2 | 99% | 98% | 54% | ▼▼▼ | 101% | 103% | 101% | 89% | 100% |
| 20250423 | 198 | 216 | 194 | 200 | 729,300 | 5 | 103% | 101% | 509% | ▲ | 99% | 99% | 97% | 92% | 103% |
| 20250424 | 205 | 207 | 203 | 203 | 30,500 | 3 | 102% | 99% | 4% | ▲▲ | 100% | 99% | 98% | 93% | 104% |
| 20250425 | 204 | 206 | 204 | 205 | 8,400 | 2 | 101% | 100% | 28% | ▲▲▲ | 99% | 99% | 97% | 95% | 105% |
| 20250428 | 205 | 206 | 201 | 203 | 12,700 | -2 | 99% | 99% | 151% | ▼ | 100% | 100% | 99% | 94% | 104% |
| 20250430 | 201 | 204 | 201 | 202 | 4,000 | -1 | 100% | 100% | 31% | ▼▼ | 100% | 100% | 99% | 96% | 104% |
| 20250501 | 202 | 203 | 202 | 202 | 3,000 | 0 | 100% | 100% | 75% | -- | 100% | 99% | 99% | 96% | 104% |
| 20250502 | 202 | 202 | 201 | 202 | 1,900 | 0 | 100% | 100% | 63% | -- | 100% | 98% | 99% | 97% | 104% |
| 20250507 | 202 | 203 | 201 | 202 | 1,200 | 0 | 100% | 100% | 63% | -- | 100% | 99% | 99% | 97% | 104% |
| 20250508 | 202 | 202 | 201 | 202 | 4,300 | 0 | 100% | 100% | 358% | -- | 99% | 99% | 99% | 97% | 104% |
| 20250509 | 202 | 202 | 200 | 200 | 1,600 | -2 | 99% | 99% | 37% | ▼ | 99% | 100% | 101% | 96% | 103% |
| 20250512 | 199 | 200 | 198 | 198 | 8,000 | -2 | 99% | 99% | 500% | ▼▼ | 99% | 99% | 101% | 95% | 102% |
| 20250513 | 199 | 199 | 198 | 198 | 21,400 | 0 | 100% | 99% | 268% | -- | 100% | 99% | 101% | 95% | 102% |
| 20250514 | 199 | 199 | 198 | 199 | 2,200 | 1 | 101% | 100% | 10% | ▲ | 101% | 99% | 101% | 96% | 102% |
| 20250515 | 198 | 199 | 198 | 199 | 600 | 0 | 100% | 101% | 27% | -- | 99% | 99% | 101% | 96% | 102% |
| 20250516 | 198 | 199 | 197 | 197 | 5,500 | -2 | 99% | 99% | 917% | ▼ | 101% | 100% | 102% | 95% | 101% |
| 20250519 | 197 | 198 | 196 | 198 | 4,000 | 1 | 101% | 101% | 73% | ▲ | 99% | 99% | 101% | 95% | 102% |
| 20250520 | 198 | 198 | 194 | 196 | 30,800 | -2 | 99% | 99% | 770% | ▼ | 101% | 102% | 102% | 96% | 101% |
| 20250521 | 194 | 197 | 194 | 196 | 38,400 | 0 | 100% | 101% | 125% | -- | 100% | 102% | 101% | 96% | 101% |
| 20250522 | 196 | 196 | 193 | 196 | 3,300 | 0 | 100% | 100% | 9% | -- | 99% | 101% | 99% | 96% | 101% |
| 20250523 | 198 | 199 | 197 | 197 | 1,100 | 1 | 101% | 99% | 33% | ▲ | 99% | 101% | 0% | 96% | 101% |
| 20250526 | 199 | 205 | 195 | 197 | 72,600 | 0 | 100% | 99% | 6600% | -- | 100% | 102% | 0% | 96% | 101% |
| 20250527 | 197 | 200 | 197 | 197 | 5,300 | 0 | 100% | 100% | 7% | -- | 101% | 101% | 0% | 96% | 101% |
| 20250528 | 198 | 199 | 198 | 199 | 1,200 | 2 | 101% | 101% | 23% | ▲ | 99% | 100% | 0% | 98% | 102% |
| 20250529 | 200 | 204 | 196 | 198 | 19,100 | -1 | 99% | 99% | 1592% | ▼ | 101% | 99% | 0% | 98% | 101% |
| 20250530 | 198 | 200 | 198 | 200 | 1,200 | 2 | 101% | 101% | 6% | ▲ | 99% | 98% | 0% | 99% | 102% |
| 20250602 | 202 | 202 | 200 | 200 | 1,100 | 0 | 100% | 99% | 92% | -- | 100% | 99% | 0% | 99% | 102% |
| 20250603 | 200 | 200 | 200 | 200 | 1,500 | 0 | 100% | 100% | 136% | -- | 99% | 0% | 0% | 99% | 102% |
| 20250604 | 200 | 201 | 197 | 197 | 5,100 | -3 | 99% | 99% | 340% | ▼ | 99% | 0% | 0% | 98% | 101% |
| 20250605 | 198 | 211 | 195 | 196 | 186,900 | -1 | 99% | 99% | 3665% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20250606 | 197 | 198 | 197 | 197 | 10,300 | 1 | 101% | 100% | 6% | ▲ | % | % | % | 99% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 489,700 | 0 | 127,500 | 0 | 362,200 |
| 2025-05-23 | 0 | 490,000 | 0 | 127,600 | 0 | 362,400 |
| 2025-05-16 | 0 | 490,000 | 0 | 127,600 | 0 | 362,400 |
| 2025-05-09 | 0 | 452,100 | 0 | 127,300 | 0 | 324,800 |
| 2025-05-02 | 0 | 203,700 | 0 | 127,300 | 0 | 76,400 |
| 2025-04-25 | 0 | 205,100 | 0 | 127,700 | 0 | 77,400 |
| 2025-04-18 | 0 | 139,200 | 0 | 126,800 | 0 | 12,400 |
| 2025-04-11 | 0 | 144,500 | 0 | 132,700 | 0 | 11,800 |
| 2025-04-04 | 0 | 171,400 | 0 | 133,900 | 0 | 37,500 |
| 2025-03-28 | 0 | 170,900 | 0 | 133,400 | 0 | 37,500 |
| 2025-03-21 | 0 | 170,600 | 0 | 133,100 | 0 | 37,500 |
| 2025-03-14 | 0 | 170,800 | 0 | 133,200 | 0 | 37,600 |
| 2025-03-07 | 0 | 170,200 | 0 | 133,100 | 0 | 37,100 |
| 2025-02-28 | 0 | 169,800 | 0 | 133,000 | 0 | 36,800 |
| 2025-02-21 | 0 | 169,700 | 0 | 133,000 | 0 | 36,700 |
| 2025-02-14 | 0 | 169,100 | 0 | 132,400 | 0 | 36,700 |
| 2025-02-07 | 0 | 169,100 | 0 | 132,400 | 0 | 36,700 |
| 2025-01-31 | 0 | 169,100 | 0 | 132,400 | 0 | 36,700 |
| 2025-01-24 | 0 | 169,200 | 0 | 132,400 | 0 | 36,800 |
| 2025-01-17 | 0 | 169,600 | 0 | 132,200 | 0 | 37,400 |
| 2025-01-10 | 0 | 169,400 | 0 | 132,200 | 0 | 37,200 |
| 2024-12-27 | 0 | 170,400 | 0 | 132,200 | 0 | 38,200 |
| 2024-12-20 | 0 | 170,300 | 0 | 132,200 | 0 | 38,100 |
| 2024-12-13 | 0 | 170,200 | 0 | 132,100 | 0 | 38,100 |
| 2024-12-06 | 0 | 205,000 | 0 | 132,100 | 0 | 72,900 |
| 2024-11-29 | 0 | 204,700 | 0 | 131,900 | 0 | 72,800 |
| 2024-11-22 | 0 | 204,700 | 0 | 131,900 | 0 | 72,800 |
| 2024-11-15 | 0 | 204,500 | 0 | 131,700 | 0 | 72,800 |
| 2024-11-08 | 0 | 198,000 | 0 | 131,500 | 0 | 66,500 |
| 2024-11-01 | 0 | 177,800 | 0 | 131,400 | 0 | 46,400 |
| 2024-10-25 | 0 | 178,700 | 0 | 131,300 | 0 | 47,400 |
| 2024-10-18 | 0 | 173,800 | 0 | 127,300 | 0 | 46,500 |
| 2024-10-11 | 0 | 166,500 | 0 | 120,100 | 0 | 46,400 |
| 2024-10-04 | 0 | 164,300 | 0 | 117,900 | 0 | 46,400 |
| 2024-09-27 | 0 | 158,800 | 0 | 112,300 | 0 | 46,500 |
| 2024-09-20 | 0 | 158,700 | 0 | 112,300 | 0 | 46,400 |
| 2024-09-13 | 0 | 158,500 | 0 | 112,400 | 0 | 46,100 |
| 2024-09-06 | 0 | 206,300 | 0 | 112,400 | 0 | 93,900 |
| 2024-08-30 | 0 | 206,000 | 0 | 112,200 | 0 | 93,800 |
| 2024-08-23 | 0 | 206,000 | 0 | 112,200 | 0 | 93,800 |
| 2024-08-16 | 0 | 216,200 | 0 | 122,200 | 0 | 94,000 |
| 2024-08-09 | 0 | 217,000 | 0 | 122,200 | 0 | 94,800 |
| 2024-08-02 | 0 | 217,200 | 0 | 121,900 | 0 | 95,300 |
| 2024-07-26 | 0 | 216,300 | 0 | 121,400 | 0 | 94,900 |
| 2024-07-19 | 0 | 217,300 | 0 | 122,500 | 0 | 94,800 |
| 2024-07-12 | 0 | 237,400 | 0 | 121,400 | 0 | 116,000 |
| 2024-07-05 | 0 | 236,800 | 0 | 120,800 | 0 | 116,000 |
| 2024-06-28 | 0 | 241,100 | 0 | 120,600 | 0 | 120,500 |
| 2024-06-21 | 0 | 242,300 | 0 | 119,500 | 0 | 122,800 |
| 2024-06-14 | 0 | 241,300 | 0 | 118,500 | 0 | 122,800 |
| 2024-06-07 | 0 | 264,500 | 0 | 117,900 | 0 | 146,600 |
| 2024-05-31 | 0 | 263,500 | 0 | 117,600 | 0 | 145,900 |
| 2024-05-24 | 0 | 263,000 | 0 | 117,100 | 0 | 145,900 |
| 2024-05-17 | 0 | 263,200 | 0 | 116,800 | 0 | 146,400 |
| 2024-05-10 | 0 | 259,200 | 0 | 116,200 | 0 | 143,000 |
| 2024-05-02 | 0 | 258,700 | 0 | 115,700 | 0 | 143,000 |
| 2024-04-26 | 0 | 258,400 | 0 | 115,400 | 0 | 143,000 |
| 2024-04-19 | 0 | 258,000 | 0 | 114,900 | 0 | 143,100 |
| 2024-04-12 | 0 | 257,700 | 0 | 114,600 | 0 | 143,100 |
| 2024-04-05 | 0 | 257,800 | 0 | 114,600 | 0 | 143,200 |
| 2024-03-29 | 0 | 257,700 | 0 | 114,600 | 0 | 143,100 |
| 2024-03-22 | 0 | 257,700 | 0 | 114,600 | 0 | 143,100 |
| 2024-03-15 | 0 | 257,300 | 0 | 114,600 | 0 | 142,700 |
| 2024-03-08 | 0 | 257,000 | 0 | 114,300 | 0 | 142,700 |
| 2024-03-01 | 0 | 319,100 | 0 | 114,000 | 0 | 205,100 |
| 2024-02-22 | 0 | 344,000 | 0 | 113,900 | 0 | 230,100 |
| 2024-02-16 | 0 | 327,700 | 0 | 115,400 | 0 | 212,300 |
| 2024-02-09 | 0 | 326,200 | 0 | 113,700 | 0 | 212,500 |
| 2024-02-02 | 0 | 326,300 | 0 | 113,700 | 0 | 212,600 |
| 2024-01-26 | 0 | 323,600 | 0 | 113,900 | 0 | 209,700 |
| 2024-01-19 | 0 | 323,500 | 0 | 113,800 | 0 | 209,700 |
| 2024-01-12 | 0 | 323,400 | 0 | 113,600 | 0 | 209,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250526 | 15:30 | プラコー | 剰余金の配当に関するお知らせ |
| 20250526 | 15:30 | プラコー | 定款の一部変更に関するお知らせ |
| 20250331 | 16:00 | プラコー | 通期連結業績予想の修正に関するお知らせ |
| 20250331 | 16:00 | プラコー | 役員報酬の減額に関するお知らせ |
| 20250313 | 14:00 | プラコー | 和解による訴訟の解決に関するお知らせ |
| 20241227 | 15:30 | プラコー | (開示事項の経過）簡易株式交換による株式会社クラウドサービスの完全子会社化完了及び同社の役員体制に関するお知らせ |
| 20241129 | 15:30 | プラコー | （開示事項の経過）簡易株式交換による株式会社クラウドサービスの完全子会社化の効力発生日の確定に関するお知らせ |
| 20241114 | 17:10 | プラコー | 簡易株式交換による株式会社クラウドサービスの完全子会社化に関するお知らせ |
| 20241108 | 15:00 | プラコー | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241106 | 17:00 | プラコー | 訴訟提起に関するお知らせ |
| 20240703 | 17:00 | プラコー | 当社に対する訴訟提起に関するお知らせ |
| 20240513 | 16:00 | プラコー | 中期経営計画策定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6347 | 1 | 株式会社プラコー | インフレーション成形機や電動ブロー成形機、リサイクル機器、環境機器、省力化機器 | 2025-06-08 16:28:01 |
| 6347 | 2 | 第65期定時株主総会招集ご通知 (1.6MB) | 2025-05-30 02:30:44 |
| 6347 | 2 | 臨時報告書 定時株主総会議決権行使結果 (287KB) | 2024-06-28 23:35:09 |
| 6347 | 2 | 第64期定時株主総会招集ご通知 (1.4MB) | 2024-06-21 17:45:04 |
| 6347 | 2 | 株主総会 | 投資家の皆様へ | 株式会社プラコー | インフレーション成形機や電動ブロー成形機、リサイクル機器、環境機器、省力化機器 | 2024-06-21 17:31:46 |
| 6347 | 2 | 株式会社プラコー | 2024-06-18 08:08:57 |
| 6347 | 2 | IRイベント | 投資家の皆様へ | 株式会社プラコー | インフレーション成形機や電動ブロー成形機、リサイクル機器、環境機器、省力化機器 | 2024-06-15 12:58:52 |
| 6347 | 2 | 投資家向け情報 | 投資家の皆様へ | 株式会社プラコー | インフレーション成形機や電動ブロー成形機、リサイクル機器、環境機器、省力化機器 | 2024-06-15 12:58:50 |
| 6347 | 3 | 剰余金の配当に関するお知らせ (76KB) | 2025-05-26 20:30:09 |
| 6347 | 3 | 定款一部変更に関するお知らせ (82KB) | 2025-05-26 20:30:06 |