| 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 | 234 | 234 | 231 | 233 | 600 | -1 | 100% | 100% | 17% | ▼▼ | 101% | 96% | 90% | 94% | 102% |
| 20240726 | 234 | 236 | 233 | 236 | 3,300 | 3 | 101% | 101% | 550% | ▲ | 97% | 95% | 89% | 96% | 103% |
| 20240729 | 237 | 237 | 230 | 231 | 12,900 | -5 | 98% | 97% | 391% | ▼ | 100% | 94% | 93% | 94% | 101% |
| 20240730 | 230 | 230 | 229 | 229 | 300 | -2 | 99% | 100% | 2% | ▼▼ | 99% | 87% | 97% | 93% | 100% |
| 20240731 | 228 | 229 | 218 | 225 | 10,500 | -4 | 98% | 99% | 3500% | ▼▼▼ | 100% | 92% | 100% | 91% | 100% |
| 20240801 | 224 | 228 | 224 | 225 | 1,700 | 0 | 100% | 100% | 16% | -- | 97% | 94% | 100% | 93% | 100% |
| 20240802 | 223 | 224 | 210 | 217 | 22,200 | -8 | 96% | 97% | 1306% | ▼ | 92% | 102% | 109% | 89% | 100% |
| 20240805 | 205 | 213 | 181 | 189 | 40,000 | -28 | 87% | 92% | 180% | ▼▼ | 99% | 105% | 113% | 78% | 100% |
| 20240806 | 199 | 203 | 193 | 198 | 6,500 | 9 | 105% | 99% | 16% | ▲ | 101% | 103% | 111% | 81% | 105% |
| 20240807 | 202 | 205 | 198 | 205 | 2,100 | 7 | 104% | 101% | 32% | ▲▲ | 100% | 99% | 107% | 84% | 108% |
| 20240808 | 209 | 209 | 204 | 209 | 600 | 4 | 102% | 100% | 29% | ▲▲▲ | 99% | 100% | 107% | 86% | 111% |
| 20240809 | 209 | 209 | 205 | 207 | 700 | -2 | 99% | 99% | 117% | ▼ | 100% | 101% | 108% | 85% | 110% |
| 20240813 | 208 | 209 | 208 | 209 | 2,400 | 2 | 101% | 100% | 343% | ▲ | 99% | 99% | 107% | 86% | 111% |
| 20240814 | 209 | 210 | 200 | 207 | 5,700 | -2 | 99% | 99% | 238% | ▼ | 99% | 100% | 108% | 85% | 110% |
| 20240815 | 208 | 208 | 203 | 205 | 3,300 | -2 | 99% | 99% | 58% | ▼▼ | 100% | 99% | 105% | 84% | 108% |
| 20240816 | 209 | 218 | 207 | 210 | 8,300 | 5 | 102% | 100% | 252% | ▲ | 97% | 100% | 104% | 86% | 111% |
| 20240819 | 211 | 211 | 200 | 204 | 5,900 | -6 | 97% | 97% | 71% | ▼ | 101% | 103% | 103% | 86% | 108% |
| 20240820 | 204 | 207 | 204 | 207 | 3,400 | 3 | 101% | 101% | 58% | ▲ | 99% | 103% | 101% | 88% | 110% |
| 20240821 | 207 | 209 | 205 | 205 | 3,400 | -2 | 99% | 99% | 100% | ▼ | 100% | 107% | 100% | 87% | 108% |
| 20240822 | 207 | 207 | 206 | 207 | 1,100 | 2 | 101% | 100% | 32% | ▲ | 100% | 107% | 99% | 88% | 110% |
| 20240823 | 209 | 210 | 207 | 210 | 1,300 | 3 | 101% | 100% | 118% | ▲▲ | 100% | 107% | 100% | 89% | 111% |
| 20240826 | 210 | 210 | 208 | 210 | 2,300 | 0 | 100% | 100% | 177% | -- | 102% | 104% | 100% | 91% | 111% |
| 20240827 | 210 | 217 | 210 | 214 | 6,200 | 4 | 102% | 102% | 270% | ▲ | 103% | 101% | 97% | 93% | 113% |
| 20240828 | 216 | 222 | 216 | 222 | 5,700 | 8 | 104% | 103% | 92% | ▲▲ | 101% | 95% | 94% | 99% | 117% |
| 20240829 | 222 | 227 | 220 | 224 | 9,900 | 2 | 101% | 101% | 174% | ▲▲▲ | 98% | 94% | 94% | 100% | 119% |
| 20240830 | 222 | 222 | 218 | 218 | 1,800 | -6 | 97% | 98% | 18% | ▼ | 100% | 93% | 95% | 97% | 115% |
| 20240902 | 220 | 220 | 218 | 219 | 900 | 1 | 100% | 100% | 50% | ▲ | 97% | 93% | 96% | 98% | 116% |
| 20240903 | 217 | 219 | 210 | 211 | 10,400 | -8 | 96% | 97% | 1156% | ▼ | 99% | 98% | 100% | 94% | 107% |
| 20240904 | 211 | 212 | 207 | 209 | 6,100 | -2 | 99% | 99% | 59% | ▼▼ | 100% | 101% | 103% | 93% | 102% |
| 20240905 | 205 | 208 | 202 | 205 | 15,500 | -4 | 98% | 100% | 254% | ▼▼▼ | 97% | 98% | 102% | 92% | 100% |
| 20240906 | 208 | 208 | 201 | 201 | 5,700 | -4 | 98% | 97% | 37% | ▼▼▼▼ | 101% | 102% | 107% | 90% | 100% |
| 20240909 | 200 | 201 | 200 | 201 | 1,700 | 0 | 100% | 101% | 30% | -- | 101% | 100% | 104% | 90% | 100% |
| 20240910 | 204 | 207 | 202 | 207 | 800 | 6 | 103% | 101% | 47% | ▲ | 98% | 98% | 103% | 92% | 103% |
| 20240911 | 207 | 207 | 199 | 203 | 13,900 | -4 | 98% | 98% | 1738% | ▼ | 100% | 102% | 105% | 91% | 101% |
| 20240912 | 203 | 203 | 201 | 203 | 400 | 0 | 100% | 100% | 3% | -- | 99% | 101% | 104% | 91% | 101% |
| 20240913 | 205 | 205 | 202 | 203 | 10,600 | 0 | 100% | 99% | 2650% | -- | 100% | 103% | 105% | 91% | 101% |
| 20240917 | 203 | 203 | 202 | 202 | 300 | -1 | 100% | 100% | 3% | ▼ | 100% | 103% | 106% | 90% | 100% |
| 20240918 | 202 | 203 | 202 | 202 | 800 | 0 | 100% | 100% | 267% | -- | 102% | 101% | 106% | 90% | 100% |
| 20240919 | 202 | 208 | 201 | 207 | 3,900 | 5 | 102% | 102% | 488% | ▲ | 100% | 98% | 104% | 92% | 103% |
| 20240920 | 207 | 207 | 204 | 206 | 3,900 | -1 | 100% | 100% | 100% | ▼ | 102% | 99% | 105% | 92% | 102% |
| 20240924 | 205 | 209 | 205 | 209 | 1,500 | 3 | 101% | 102% | 38% | ▲ | 99% | 100% | 104% | 93% | 104% |
| 20240925 | 207 | 207 | 204 | 204 | 1,200 | -5 | 98% | 99% | 80% | ▼ | 99% | 102% | 105% | 91% | 101% |
| 20240926 | 205 | 206 | 202 | 202 | 4,200 | -2 | 99% | 99% | 350% | ▼▼ | 100% | 104% | 106% | 90% | 100% |
| 20240927 | 203 | 203 | 202 | 202 | 2,700 | 0 | 100% | 100% | 64% | -- | 100% | 105% | 106% | 90% | 100% |
| 20240930 | 202 | 204 | 200 | 201 | 7,700 | -1 | 100% | 100% | 285% | ▼ | 102% | 105% | 106% | 92% | 100% |
| 20241001 | 202 | 211 | 202 | 207 | 4,400 | 6 | 103% | 102% | 57% | ▲ | 100% | 101% | 101% | 95% | 103% |
| 20241002 | 210 | 210 | 203 | 209 | 4,300 | 2 | 101% | 100% | 98% | ▲▲ | 102% | 103% | 103% | 99% | 104% |
| 20241003 | 207 | 213 | 206 | 212 | 7,500 | 3 | 101% | 102% | 174% | ▲▲▲ | 100% | 99% | 100% | 100% | 105% |
| 20241004 | 212 | 213 | 210 | 211 | 2,000 | -1 | 100% | 100% | 27% | ▼ | 101% | 100% | 0% | 100% | 105% |
| 20241007 | 211 | 215 | 209 | 213 | 5,700 | 2 | 101% | 101% | 285% | ▲ | 100% | 100% | 0% | 100% | 106% |
| 20241008 | 212 | 213 | 209 | 213 | 1,700 | 0 | 100% | 100% | 30% | -- | 100% | 103% | 0% | 100% | 106% |
| 20241010 | 209 | 213 | 209 | 209 | 3,100 | -4 | 98% | 100% | 182% | ▼ | 97% | 100% | 0% | 98% | 104% |
| 20241011 | 214 | 214 | 205 | 207 | 8,000 | -2 | 99% | 97% | 258% | ▼▼ | 100% | 100% | 0% | 97% | 103% |
| 20241015 | 210 | 223 | 206 | 211 | 14,200 | 4 | 102% | 100% | 178% | ▲ | 98% | 99% | 0% | 99% | 105% |
| 20241016 | 216 | 216 | 208 | 212 | 900 | 1 | 100% | 98% | 6% | ▲▲ | 102% | 101% | 0% | 100% | 105% |
| 20241017 | 210 | 216 | 210 | 215 | 3,500 | 3 | 101% | 102% | 389% | ▲▲▲ | 97% | 0% | 0% | 100% | 107% |
| 20241018 | 213 | 213 | 207 | 207 | 8,300 | -8 | 96% | 97% | 237% | ▼ | 100% | 0% | 0% | 96% | 103% |
| 20241021 | 210 | 214 | 210 | 211 | 2,600 | 4 | 102% | 100% | 31% | ▲ | 101% | 0% | 0% | 98% | 105% |
| 20241022 | 211 | 217 | 211 | 213 | 5,600 | 2 | 101% | 101% | 215% | ▲▲ | % | % | % | 99% | 106% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 00:21:22 |
| 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 | プラコー鈴木ホームページ開設のお知らせ | ニュースリリース | 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 | 2024-07-02 04:29:51 |
| 6347 | 3 | 訴訟提起に関するお知らせ (95KB) | 2024-06-28 23:35:07 |
| 6347 | 3 | 業績予想と実績値との差異に関するお知らせ (117KB) | 2024-06-18 15:05:03 |