| 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 | 2,031 | 2,068 | 2,030 | 2,047 | 276,700 | 2 | 100% | 101% | 87% | ▲ | 102% | 99% | 96% | 94% | 100% |
| 20240726 | 2,037 | 2,089 | 2,036 | 2,073 | 400,100 | 26 | 101% | 102% | 145% | ▲▲ | 96% | 99% | 98% | 95% | 101% |
| 20240729 | 2,000 | 2,037 | 1,904 | 1,923 | 978,200 | -150 | 93% | 96% | 244% | ▼ | 103% | 98% | 106% | 88% | 100% |
| 20240730 | 1,901 | 1,967 | 1,895 | 1,961 | 392,300 | 38 | 102% | 103% | 40% | ▲ | 103% | 88% | 106% | 90% | 102% |
| 20240731 | 1,956 | 2,016 | 1,927 | 2,010 | 246,300 | 49 | 102% | 103% | 63% | ▲▲ | 99% | 87% | 103% | 92% | 105% |
| 20240801 | 2,012 | 2,034 | 1,952 | 1,985 | 370,700 | -25 | 99% | 99% | 151% | ▼ | 96% | 92% | 107% | 91% | 103% |
| 20240802 | 1,950 | 1,968 | 1,871 | 1,872 | 370,300 | -113 | 94% | 96% | 100% | ▼▼ | 91% | 102% | 121% | 86% | 100% |
| 20240805 | 1,755 | 1,775 | 1,570 | 1,590 | 730,100 | -282 | 85% | 91% | 197% | ▼▼▼ | 97% | 104% | 120% | 73% | 100% |
| 20240806 | 1,781 | 1,814 | 1,690 | 1,729 | 413,800 | 139 | 109% | 97% | 57% | ▲ | 104% | 110% | 127% | 79% | 109% |
| 20240807 | 1,689 | 1,803 | 1,688 | 1,759 | 251,500 | 30 | 102% | 104% | 61% | ▲▲ | 104% | 108% | 124% | 80% | 111% |
| 20240808 | 1,728 | 1,846 | 1,720 | 1,798 | 177,700 | 39 | 102% | 104% | 71% | ▲▲▲ | 97% | 104% | 117% | 82% | 113% |
| 20240809 | 1,838 | 1,847 | 1,746 | 1,778 | 213,000 | -20 | 99% | 97% | 120% | ▼ | 102% | 105% | 118% | 81% | 112% |
| 20240813 | 1,823 | 1,859 | 1,810 | 1,854 | 197,500 | 76 | 104% | 102% | 93% | ▲ | 99% | 105% | 115% | 85% | 117% |
| 20240814 | 1,864 | 1,864 | 1,822 | 1,850 | 146,200 | -4 | 100% | 99% | 74% | ▼ | 101% | 106% | 116% | 85% | 116% |
| 20240815 | 1,849 | 1,897 | 1,831 | 1,872 | 244,600 | 22 | 101% | 101% | 167% | ▲ | 100% | 102% | 113% | 87% | 118% |
| 20240816 | 1,900 | 1,920 | 1,855 | 1,907 | 240,000 | 35 | 102% | 100% | 98% | ▲▲ | 99% | 101% | 112% | 89% | 120% |
| 20240819 | 1,912 | 1,933 | 1,879 | 1,900 | 196,400 | -7 | 100% | 99% | 82% | ▼ | 102% | 103% | 112% | 90% | 119% |
| 20240820 | 1,908 | 1,952 | 1,894 | 1,951 | 175,400 | 51 | 103% | 102% | 89% | ▲ | 100% | 104% | 109% | 93% | 123% |
| 20240821 | 1,935 | 1,957 | 1,927 | 1,935 | 137,100 | -16 | 99% | 100% | 78% | ▼ | 99% | 107% | 110% | 93% | 122% |
| 20240822 | 1,944 | 1,949 | 1,915 | 1,934 | 134,600 | -1 | 100% | 99% | 98% | ▼▼ | 99% | 108% | 111% | 93% | 122% |
| 20240823 | 1,923 | 1,939 | 1,900 | 1,910 | 135,100 | -24 | 99% | 99% | 100% | ▼▼▼ | 102% | 109% | 111% | 92% | 120% |
| 20240826 | 1,922 | 1,965 | 1,880 | 1,965 | 172,300 | 55 | 103% | 102% | 128% | ▲ | 102% | 107% | 108% | 98% | 124% |
| 20240827 | 1,978 | 2,034 | 1,965 | 2,021 | 190,400 | 56 | 103% | 102% | 111% | ▲▲ | 102% | 106% | 107% | 100% | 127% |
| 20240828 | 2,031 | 2,095 | 2,023 | 2,075 | 353,400 | 54 | 103% | 102% | 186% | ▲▲▲ | 98% | 102% | 104% | 100% | 131% |
| 20240829 | 2,100 | 2,106 | 2,063 | 2,068 | 210,400 | -7 | 100% | 98% | 60% | ▼ | 101% | 102% | 105% | 100% | 130% |
| 20240830 | 2,068 | 2,098 | 2,066 | 2,088 | 181,000 | 20 | 101% | 101% | 86% | ▲ | 99% | 99% | 102% | 100% | 131% |
| 20240902 | 2,138 | 2,138 | 2,089 | 2,120 | 117,700 | 32 | 102% | 99% | 65% | ▲▲ | 101% | 99% | 103% | 100% | 133% |
| 20240903 | 2,120 | 2,169 | 2,100 | 2,146 | 205,100 | 26 | 101% | 101% | 174% | ▲▲▲ | 100% | 99% | 104% | 100% | 124% |
| 20240904 | 2,096 | 2,144 | 2,084 | 2,104 | 229,600 | -42 | 98% | 100% | 112% | ▼ | 101% | 100% | 105% | 98% | 120% |
| 20240905 | 2,082 | 2,145 | 2,062 | 2,106 | 172,100 | 2 | 100% | 101% | 75% | ▲ | 99% | 97% | 102% | 98% | 118% |
| 20240906 | 2,127 | 2,141 | 2,095 | 2,109 | 133,700 | 3 | 100% | 99% | 78% | ▲▲ | 102% | 102% | 108% | 98% | 119% |
| 20240909 | 2,026 | 2,091 | 2,026 | 2,076 | 176,900 | -33 | 98% | 102% | 132% | ▼ | 100% | 99% | 105% | 97% | 112% |
| 20240910 | 2,073 | 2,100 | 2,061 | 2,079 | 212,200 | 3 | 100% | 100% | 120% | ▲ | 98% | 102% | 105% | 97% | 112% |
| 20240911 | 2,060 | 2,063 | 1,987 | 2,018 | 284,500 | -61 | 97% | 98% | 134% | ▼ | 101% | 104% | 105% | 94% | 108% |
| 20240912 | 2,057 | 2,080 | 2,046 | 2,068 | 146,800 | 50 | 102% | 101% | 52% | ▲ | 98% | 104% | 104% | 96% | 109% |
| 20240913 | 2,068 | 2,069 | 2,011 | 2,036 | 264,000 | -32 | 98% | 98% | 180% | ▼ | 100% | 104% | 109% | 95% | 107% |
| 20240917 | 2,049 | 2,049 | 2,005 | 2,046 | 159,300 | 10 | 100% | 100% | 60% | ▲ | 101% | 103% | 110% | 95% | 107% |
| 20240918 | 2,075 | 2,111 | 2,070 | 2,105 | 155,400 | 59 | 103% | 101% | 98% | ▲▲ | 100% | 102% | 107% | 98% | 110% |
| 20240919 | 2,134 | 2,170 | 2,128 | 2,141 | 157,300 | 36 | 102% | 100% | 101% | ▲▲▲ | 99% | 101% | 106% | 100% | 112% |
| 20240920 | 2,157 | 2,188 | 2,121 | 2,128 | 205,000 | -13 | 99% | 99% | 130% | ▼ | 100% | 100% | 107% | 99% | 111% |
| 20240924 | 2,132 | 2,158 | 2,128 | 2,128 | 108,500 | 0 | 100% | 100% | 53% | -- | 100% | 100% | 107% | 99% | 108% |
| 20240925 | 2,132 | 2,142 | 2,115 | 2,123 | 133,000 | -5 | 100% | 100% | 123% | ▼ | 101% | 99% | 106% | 99% | 105% |
| 20240926 | 2,161 | 2,179 | 2,128 | 2,178 | 180,000 | 55 | 103% | 101% | 135% | ▲ | 100% | 99% | 107% | 100% | 108% |
| 20240927 | 2,138 | 2,160 | 2,110 | 2,132 | 176,800 | -46 | 98% | 100% | 98% | ▼ | 102% | 103% | 110% | 98% | 106% |
| 20240930 | 2,074 | 2,144 | 2,074 | 2,118 | 227,700 | -14 | 99% | 102% | 129% | ▼▼ | 101% | 102% | 108% | 97% | 105% |
| 20241001 | 2,118 | 2,139 | 2,102 | 2,136 | 160,000 | 18 | 101% | 101% | 70% | ▲ | 99% | 102% | 108% | 98% | 106% |
| 20241002 | 2,102 | 2,122 | 2,067 | 2,082 | 186,700 | -54 | 97% | 99% | 117% | ▼ | 100% | 102% | 107% | 96% | 103% |
| 20241003 | 2,118 | 2,122 | 2,083 | 2,112 | 137,500 | 30 | 101% | 100% | 74% | ▲ | 100% | 102% | 106% | 97% | 105% |
| 20241004 | 2,123 | 2,161 | 2,123 | 2,130 | 142,400 | 18 | 101% | 100% | 104% | ▲▲ | 99% | 99% | 103% | 98% | 106% |
| 20241007 | 2,168 | 2,172 | 2,149 | 2,150 | 133,300 | 20 | 101% | 99% | 94% | ▲▲▲ | 99% | 104% | 0% | 99% | 107% |
| 20241008 | 2,142 | 2,147 | 2,115 | 2,119 | 135,300 | -31 | 99% | 99% | 102% | ▼ | 100% | 106% | 0% | 97% | 105% |
| 20241009 | 2,145 | 2,174 | 2,142 | 2,155 | 105,700 | 36 | 102% | 100% | 78% | ▲ | 99% | 105% | 0% | 99% | 107% |
| 20241010 | 2,177 | 2,177 | 2,143 | 2,155 | 73,500 | 0 | 100% | 99% | 70% | -- | 99% | 105% | 0% | 99% | 107% |
| 20241011 | 2,165 | 2,183 | 2,145 | 2,145 | 134,500 | -10 | 100% | 99% | 183% | ▼ | 100% | 102% | 0% | 98% | 105% |
| 20241015 | 2,222 | 2,266 | 2,213 | 2,233 | 313,500 | 88 | 104% | 100% | 233% | ▲ | 101% | 100% | 0% | 100% | 110% |
| 20241016 | 2,252 | 2,299 | 2,252 | 2,281 | 320,200 | 48 | 102% | 101% | 102% | ▲▲ | 99% | 97% | 0% | 100% | 111% |
| 20241017 | 2,297 | 2,302 | 2,261 | 2,269 | 222,700 | -12 | 99% | 99% | 70% | ▼ | 99% | 0% | 0% | 99% | 109% |
| 20241018 | 2,273 | 2,273 | 2,240 | 2,257 | 148,700 | -12 | 99% | 99% | 67% | ▼▼ | 100% | 0% | 0% | 99% | 108% |
| 20241021 | 2,253 | 2,279 | 2,243 | 2,258 | 128,900 | 1 | 100% | 100% | 87% | ▲ | 100% | 0% | 0% | 99% | 108% |
| 20241022 | 2,233 | 2,247 | 2,181 | 2,225 | 171,600 | -33 | 99% | 100% | 133% | ▼ | % | % | % | 98% | 107% |
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 | 297,700 | 475,400 | 253,500 | 330,100 | 44,200 | 145,300 |
| 2024-10-11 | 298,800 | 487,500 | 255,200 | 316,200 | 43,600 | 171,300 |
| 2024-10-04 | 308,200 | 502,800 | 255,400 | 319,000 | 52,800 | 183,800 |
| 2024-09-27 | 294,100 | 516,000 | 255,300 | 320,500 | 38,800 | 195,500 |
| 2024-09-20 | 294,100 | 531,700 | 255,400 | 323,400 | 38,700 | 208,300 |
| 2024-09-13 | 291,000 | 536,900 | 255,400 | 317,400 | 35,600 | 219,500 |
| 2024-09-06 | 294,700 | 550,500 | 256,600 | 322,200 | 38,100 | 228,300 |
| 2024-08-30 | 292,700 | 592,900 | 256,600 | 339,000 | 36,100 | 253,900 |
| 2024-08-23 | 283,600 | 635,600 | 255,300 | 354,400 | 28,300 | 281,200 |
| 2024-08-16 | 286,600 | 647,200 | 255,300 | 352,500 | 31,300 | 294,700 |
| 2024-08-09 | 283,100 | 649,400 | 252,700 | 350,100 | 30,400 | 299,300 |
| 2024-08-02 | 271,600 | 808,800 | 253,400 | 419,300 | 18,200 | 389,500 |
| 2024-07-26 | 277,900 | 743,000 | 254,800 | 406,500 | 23,100 | 336,500 |
| 2024-07-19 | 284,700 | 649,000 | 256,600 | 399,800 | 28,100 | 249,200 |
| 2024-07-12 | 283,300 | 666,700 | 253,900 | 417,700 | 29,400 | 249,000 |
| 2024-07-05 | 265,200 | 696,800 | 245,600 | 424,200 | 19,600 | 272,600 |
| 2024-06-28 | 226,900 | 657,200 | 204,300 | 410,900 | 22,600 | 246,300 |
| 2024-06-21 | 224,600 | 665,500 | 204,200 | 416,600 | 20,400 | 248,900 |
| 2024-06-14 | 224,300 | 655,600 | 204,400 | 417,100 | 19,900 | 238,500 |
| 2024-06-07 | 221,900 | 670,000 | 204,400 | 425,200 | 17,500 | 244,800 |
| 2024-05-31 | 224,500 | 656,600 | 204,400 | 420,600 | 20,100 | 236,000 |
| 2024-05-24 | 228,800 | 656,300 | 203,800 | 438,000 | 25,000 | 218,300 |
| 2024-05-17 | 230,800 | 632,100 | 205,900 | 432,100 | 24,900 | 200,000 |
| 2024-05-10 | 276,600 | 631,700 | 240,200 | 444,000 | 36,400 | 187,700 |
| 2024-05-02 | 415,700 | 671,100 | 390,400 | 426,100 | 25,300 | 245,000 |
| 2024-04-26 | 408,300 | 632,700 | 388,100 | 406,600 | 20,200 | 226,100 |
| 2024-04-19 | 410,000 | 628,200 | 385,000 | 424,000 | 25,000 | 204,200 |
| 2024-04-12 | 413,800 | 592,300 | 384,900 | 425,100 | 28,900 | 167,200 |
| 2024-04-05 | 407,400 | 612,100 | 380,900 | 428,300 | 26,500 | 183,800 |
| 2024-03-29 | 410,400 | 624,500 | 377,000 | 435,900 | 33,400 | 188,600 |
| 2024-03-22 | 436,300 | 673,700 | 406,600 | 446,600 | 29,700 | 227,100 |
| 2024-03-15 | 431,600 | 671,200 | 393,100 | 443,300 | 38,500 | 227,900 |
| 2024-03-08 | 393,100 | 717,600 | 356,700 | 448,700 | 36,400 | 268,900 |
| 2024-03-01 | 399,900 | 810,300 | 362,000 | 452,700 | 37,900 | 357,600 |
| 2024-02-22 | 386,800 | 890,000 | 364,500 | 465,800 | 22,300 | 424,200 |
| 2024-02-16 | 384,600 | 920,000 | 364,800 | 465,800 | 19,800 | 454,200 |
| 2024-02-09 | 381,500 | 948,300 | 366,500 | 474,000 | 15,000 | 474,300 |
| 2024-02-02 | 396,600 | 763,300 | 371,700 | 460,800 | 24,900 | 302,500 |
| 2024-01-26 | 401,000 | 573,700 | 375,200 | 390,600 | 25,800 | 183,100 |
| 2024-01-19 | 392,600 | 547,200 | 375,400 | 392,400 | 17,200 | 154,800 |
| 2024-01-12 | 394,100 | 527,800 | 375,200 | 387,300 | 18,900 | 140,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-06 | MERRILL LYNCH INTERNATIONAL | 97,113 | 0.23% | ▼ | -109,600 | 2,127 | 2,141 | 2,095 | 2,109 | 133,700 |
| 2024-09-04 | MERRILL LYNCH INTERNATIONAL | 206,713 | 0.51% | ▲ | 1,600 | 2,096 | 2,144 | 2,084 | 2,104 | 229,600 |
| 2024-09-03 | MERRILL LYNCH INTERNATIONAL | 205,113 | 0.50% | ▼ | -6,000 | 2,120 | 2,169 | 2,100 | 2,146 | 205,100 |
| 2024-09-02 | MERRILL LYNCH INTERNATIONAL | 211,113 | 0.52% | ▲ | 2,138 | 2,138 | 2,089 | 2,120 | 117,700 | |
| 2024-08-30 | MERRILL LYNCH INTERNATIONAL | 208,113 | 0.51% | ▲ | 2,068 | 2,098 | 2,066 | 2,088 | 181,000 | |
| 2024-05-10 | スパークス・アセット・マネジメント株式会社 | 146,900 | 0.36% | ▼ | -64,600 | 2,235 | 2,294 | 2,227 | 2,279 | 488,000 |
| 2024-03-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 199,200 | 0.49% | ▼ | -6,900 | 2,028 | 2,046 | 1,995 | 1,996 | 145,500 |
| 2024-03-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 206,100 | 0.50% | ▲ | 3,800 | 2,000 | 2,053 | 1,989 | 2,053 | 194,900 |
| 2024-03-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 202,300 | 0.49% | ▼ | -37,885 | 2,012 | 2,012 | 1,957 | 2,000 | 246,600 |
| 2024-03-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 240,185 | 0.59% | ▼ | -3,900 | 1,850 | 1,931 | 1,833 | 1,931 | 315,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240726 | 15:00 | プレミアグループ | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240726 | 15:00 | プレミアグループ | 2025年３月期 第１四半期決算説明資料 |
| 20240726 | 15:00 | プレミアグループ | 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 |
| 20240627 | 17:00 | プレミアグループ | 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 |
| 20240527 | 15:00 | プレミアグループ | 剰余金の配当（期末配当）に関するお知らせ |
| 20240527 | 15:00 | プレミアグループ | 取締役候補者の決定に関するお知らせ |
| 20240426 | 19:00 | プレミアグループ | (訂正)「2024年３月期 決算短信〔IFRS〕（連結）」の一部訂正について |
| 20240401 | 15:00 | プレミアグループ | 自己株式の取得状況及び取得完了に関するお知らせ |
| 20240301 | 15:00 | プレミアグループ | 自己株式の取得状況に関するお知らせ |
| 20240220 | 15:00 | プレミアグループ | 連結子会社からの配当金受領に関するお知らせ |
| 20240202 | 15:00 | プレミアグループ | ＧＴＮＥＴ株式会社の株式取得の検討開始に関するお知らせ |
| 20240201 | 15:00 | プレミアグループ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7199 | 1 | カーライフをもっと賢く、もっと安心に。｜プレミアグループ | 2024-10-23 02:20:29 |
| 7199 | 2 | IRニュース | 株主・投資家情報 | 2024-06-15 13:09:12 |
| 7199 | 2 | 株主・投資家情報｜プレミアグループ株式会社 | 2024-06-15 13:09:11 |
| 7199 | 3 | プレミアグループ、クレジット債権残高7,000億円突破！ - プレミアグループ | 2024-10-15 10:29:42 |
| 7199 | 3 | 自動車整備・自動車販売トータルソフトウェア「GATCH」導入ユーザー数5000アカウント突破 - プレミアグループ | 2024-10-01 01:31:42 |
| 7199 | 3 | プレミアグループ、人財育成等に焦点を当て「DX戦略」を改訂 - プレミアグループ | 2024-09-26 22:31:19 |
| 7199 | 3 | 【プレミア（株）】住所変更手続きのお願い - プレミアグループ | 2024-09-03 02:31:09 |
| 7199 | 3 | 【プレミア（株）】成年年齢の引き下げについてのお知らせ - プレミアグループ | 2024-09-03 02:31:07 |
| 7199 | 3 | 【掲載情報】「八重山毎日新聞」及び「八重山日報」に当社の記事が掲載されました - プレミアグループ | 2024-08-20 12:31:09 |
| 7199 | 3 | 【掲載情報】「日本経済新聞」に当社の記事が掲載されました - プレミアグループ | 2024-08-20 12:31:07 |