7199--プレミアG-【その他金融業】【オートクレジット】中古車オートクレジットや自動車修理保証
売上高:315460-当期純利益:46080-総資産:1252740-時価:82560024----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,1042,1252,0752,083271,600-7100%99%87%▼▼▼▼▼100%108%105%83%100%
202503112,0502,0662,0182,059291,000-2499%100%107%▼▼▼▼▼▼102%107%104%82%100%
202503122,0722,1182,0692,112267,30053103%102%92%101%104%100%91%103%
202503132,1202,1512,1122,131303,60019101%101%114%▲▲103%103%99%92%103%
202503142,1312,1992,1212,196250,70065103%103%83%▲▲▲101%97%96%95%107%
202503172,2002,2372,1882,218296,80022101%101%118%▲▲▲▲99%97%94%96%108%
202503182,2172,2202,2002,200134,200-1899%99%45%100%98%92%96%107%
202503192,2002,2502,2002,205186,6005100%100%139%97%100%93%96%107%
202503212,1722,1762,0952,097490,500-10895%97%263%101%102%97%92%102%
202503242,1152,1402,1062,128224,90031101%101%46%100%99%96%95%103%
202503252,1512,1682,1182,147251,90019101%100%112%▲▲100%97%96%97%104%
202503262,1652,1652,1422,160147,50013101%100%59%▲▲▲101%98%97%97%105%
202503272,1422,1732,1402,162153,3002100%101%104%▲▲▲▲98%96%97%97%105%
202503282,1702,1732,1152,124145,100-3898%98%95%99%97%101%96%103%
202503312,0992,1272,0802,080144,000-4498%99%99%▼▼100%91%101%94%101%
202504012,1122,1452,0862,105204,20025101%100%142%99%90%100%95%102%
202504022,1172,1172,0822,092133,100-1399%99%65%101%98%106%94%102%
202504032,0012,0512,0012,027282,600-6597%101%212%▼▼99%100%109%91%100%
202504041,9461,9741,8731,924292,800-10395%99%104%▼▼▼103%105%115%87%100%
202504081,8501,9211,8481,897176,000-2799%103%60%▼▼▼▼99%106%118%86%100%
202504091,8311,8311,7701,814339,400-8396%99%193%▼▼▼▼▼98%98%108%82%100%
202504101,9991,9991,9431,951237,000137108%98%70%102%104%114%88%108%
202504111,9011,9371,8551,936137,700-1599%102%58%100%104%112%87%107%
202504141,9361,9551,9261,930109,900-6100%100%80%▼▼99%104%111%87%106%
202504151,9701,9861,9451,945117,00015101%99%106%98%104%110%88%107%
202504161,9851,9981,9461,953125,8008100%98%108%▲▲101%106%111%89%108%
202504171,9601,9801,9521,97468,80021101%101%55%▲▲▲101%104%109%90%109%
202504181,9942,0191,9842,01996,90045102%101%141%▲▲▲▲101%104%108%93%111%
202504212,0192,0502,0032,042156,70023101%101%162%▲▲▲▲▲102%105%108%94%113%
202504222,0282,0692,0142,065148,90023101%102%95%▲▲▲▲▲▲99%101%104%96%114%
202504232,1002,1072,0762,081138,70016101%99%93%▲▲▲▲▲▲▲99%102%105%96%115%
202504242,0802,0962,0602,069110,000-1299%99%79%100%100%104%96%114%
202504252,1042,1302,0772,100125,70031101%100%114%101%101%101%99%116%
202504282,1002,1292,1002,125131,10025101%101%104%▲▲100%101%95%100%117%
202504302,1182,1232,0972,12393,700-2100%100%71%99%102%96%100%117%
202505012,1232,1412,1062,11098,600-1399%99%105%▼▼100%103%96%99%116%
202505022,1092,1282,0962,111116,0001100%100%118%101%103%96%99%116%
202505072,1112,1322,1022,128102,40017101%101%88%▲▲100%102%96%100%117%
202505082,1282,1362,1142,13182,8003100%100%81%▲▲▲101%102%96%100%117%
202505092,1462,1702,1372,16397,30032102%101%118%▲▲▲▲100%98%95%100%119%
202505122,1642,1802,1482,169102,1006100%100%105%▲▲▲▲▲99%89%94%100%112%
202505132,1982,1982,1612,17095,9001100%99%94%▲▲▲▲▲▲100%89%95%100%112%
202505142,1802,1932,1512,181173,70011101%100%181%▲▲▲▲▲▲▲99%91%96%100%113%
202505152,1492,1922,0712,121272,500-6097%99%157%98%98%104%97%109%
202505161,9852,0471,9391,948740,100-17392%98%272%▼▼100%99%107%89%100%
202505191,9381,9861,9211,943550,500-5100%100%74%▼▼▼98%99%104%89%100%
202505201,9832,0241,9501,950432,1007100%98%78%100%103%106%89%100%
202505211,9571,9941,9491,955268,1005100%100%62%▲▲99%103%106%90%101%
202505221,9501,9621,9261,926316,500-2999%99%118%100%105%106%88%100%
202505231,9301,9411,9201,921225,700-5100%100%71%▼▼104%108%0%88%100%
202505261,8811,9621,8771,960289,60039102%104%128%101%102%0%90%102%
202505272,0002,0401,9922,014381,90054103%101%132%▲▲98%99%0%92%105%
202505282,0402,0572,0012,004286,500-10100%98%75%99%99%0%92%104%
202505292,0452,0492,0132,022229,60018101%99%80%101%103%0%93%105%
202505302,0152,0442,0112,034148,70012101%101%65%▲▲102%104%0%93%106%
202506021,9872,0341,9872,027203,300-7100%102%137%100%101%0%93%106%
202506032,0162,0371,9992,016257,900-1199%100%127%▼▼99%0%0%92%105%
202506042,0302,0412,0122,018103,3002100%99%40%102%0%0%93%105%
202506052,0242,0892,0232,066201,10048102%102%195%▲▲99%0%0%95%108%
202506062,0562,0622,0222,040172,100-2699%99%86%%%%94%106%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30328,300878,500320,000369,6008,300508,900
2025-05-23330,400881,000320,000361,60010,400519,400
2025-05-16329,200824,800320,400349,0008,800475,800
2025-05-09331,200690,400323,000331,7008,200358,700
2025-05-02332,400702,800323,000331,6009,400371,200
2025-04-25334,600693,400324,800333,1009,800360,300
2025-04-18340,600706,800334,000333,0006,600373,800
2025-04-11340,500694,100334,000334,2006,500359,900
2025-04-04340,700816,500334,000379,4006,700437,100
2025-03-28344,100869,100334,000399,30010,100469,800
2025-03-21347,700873,700334,000403,20013,700470,500
2025-03-14296,900865,900288,400431,4008,500434,500
2025-03-07306,400846,800287,200405,60019,200441,200
2025-02-28312,200847,200287,000408,30025,200438,900
2025-02-21313,800878,500282,600428,10031,200450,400
2025-02-14310,200790,200282,100384,40028,100405,800
2025-02-07311,400547,800282,500345,50028,900202,300
2025-01-31334,600501,600282,200337,80052,400163,800
2025-01-24333,300482,600283,000339,90050,300142,700
2025-01-17332,400512,500282,900348,80049,500163,700
2025-01-10333,200517,700282,900353,90050,300163,800
2024-12-27333,600509,800282,100355,30051,500154,500
2024-12-20339,700519,600287,100351,30052,600168,300
2024-12-13339,200530,300287,000362,70052,200167,600
2024-12-06338,400502,800286,100359,70052,300143,100
2024-11-29345,900453,100286,400323,70059,500129,400
2024-11-22343,600464,400286,800325,10056,800139,300
2024-11-15310,500455,200254,700317,20055,800138,000
2024-11-08313,500429,000255,600293,40057,900135,600
2024-11-01319,900438,500255,700315,10064,200123,400
2024-10-25304,100458,500253,700310,60050,400147,900
2024-10-18297,700475,400253,500330,10044,200145,300
2024-10-11298,800487,500255,200316,20043,600171,300
2024-10-04308,200502,800255,400319,00052,800183,800
2024-09-27294,100516,000255,300320,50038,800195,500
2024-09-20294,100531,700255,400323,40038,700208,300
2024-09-13291,000536,900255,400317,40035,600219,500
2024-09-06294,700550,500256,600322,20038,100228,300
2024-08-30292,700592,900256,600339,00036,100253,900
2024-08-23283,600635,600255,300354,40028,300281,200
2024-08-16286,600647,200255,300352,50031,300294,700
2024-08-09283,100649,400252,700350,10030,400299,300
2024-08-02271,600808,800253,400419,30018,200389,500
2024-07-26277,900743,000254,800406,50023,100336,500
2024-07-19284,700649,000256,600399,80028,100249,200
2024-07-12283,300666,700253,900417,70029,400249,000
2024-07-05265,200696,800245,600424,20019,600272,600
2024-06-28226,900657,200204,300410,90022,600246,300
2024-06-21224,600665,500204,200416,60020,400248,900
2024-06-14224,300655,600204,400417,10019,900238,500
2024-06-07221,900670,000204,400425,20017,500244,800
2024-05-31224,500656,600204,400420,60020,100236,000
2024-05-24228,800656,300203,800438,00025,000218,300
2024-05-17230,800632,100205,900432,10024,900200,000
2024-05-10276,600631,700240,200444,00036,400187,700
2024-05-02415,700671,100390,400426,10025,300245,000
2024-04-26408,300632,700388,100406,60020,200226,100
2024-04-19410,000628,200385,000424,00025,000204,200
2024-04-12413,800592,300384,900425,10028,900167,200
2024-04-05407,400612,100380,900428,30026,500183,800
2024-03-29410,400624,500377,000435,90033,400188,600
2024-03-22436,300673,700406,600446,60029,700227,100
2024-03-15431,600671,200393,100443,30038,500227,900
2024-03-08393,100717,600356,700448,70036,400268,900
2024-03-01399,900810,300362,000452,70037,900357,600
2024-02-22386,800890,000364,500465,80022,300424,200
2024-02-16384,600920,000364,800465,80019,800454,200
2024-02-09381,500948,300366,500474,00015,000474,300
2024-02-02396,600763,300371,700460,80024,900302,500
2024-01-26401,000573,700375,200390,60025,800183,100
2024-01-19392,600547,200375,400392,40017,200154,800
2024-01-12394,100527,800375,200387,30018,900140,500

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
2025-06-02 JPM Securities Japan Co Ltd.289,4190.71%46,1001,9872,0341,9872,027203,300
2025-05-23 JPM Securities Japan Co Ltd.243,3190.60%13,3001,9301,9411,9201,921225,700
2025-05-22 JPM Securities Japan Co Ltd.230,0190.56%1,9501,9621,9261,926316,500
2025-05-16 GOLDMAN SACHS INTERNATIONAL225,7920.55%23,4001,9852,0471,9391,948740,100
2025-05-15 GOLDMAN SACHS INTERNATIONAL202,3920.49%-4,5002,1492,1922,0712,121272,500
2025-05-14 GOLDMAN SACHS INTERNATIONAL206,8920.51%2,1802,1932,1512,181173,700
2025-03-14 モルガン・スタンレーMUFG証券株式会社00.00%-250,6952,1312,1992,1212,196250,700
2025-03-13 モルガン・スタンレーMUFG証券株式会社250,6950.61%33,9132,1202,1512,1122,131303,600
2025-03-04 モルガン・スタンレーMUFG証券株式会社216,7820.53%2,1812,1882,1402,178165,700
2024-09-06 MERRILL LYNCH INTERNATIONAL97,1130.23%-109,6002,1272,1412,0952,109133,700
2024-09-04 MERRILL LYNCH INTERNATIONAL206,7130.51%1,6002,0962,1442,0842,104229,600
2024-09-03 MERRILL LYNCH INTERNATIONAL205,1130.50%-6,0002,1202,1692,1002,146205,100
2024-09-02 MERRILL LYNCH INTERNATIONAL211,1130.52%2,1382,1382,0892,120117,700
2024-08-30 MERRILL LYNCH INTERNATIONAL208,1130.51%2,0682,0982,0662,088181,000
2024-05-10 スパークス・アセット・マネジメント株式会社146,9000.36%-64,6002,2352,2942,2272,279488,000
2024-03-25 Integrated Core Strategies (Asia) Pte. Ltd.199,2000.49%-6,9002,0282,0461,9951,996145,500
2024-03-19 Integrated Core Strategies (Asia) Pte. Ltd.206,1000.50%3,8002,0002,0531,9892,053194,900
2024-03-18 Integrated Core Strategies (Asia) Pte. Ltd.202,3000.49%-37,8852,0122,0121,9572,000246,600
2024-03-12 Integrated Core Strategies (Asia) Pte. Ltd.240,1850.59%-3,9001,8501,9311,8331,931315,500

TDnet更新情報

報告日strtime銘柄タイトル
2025053015:30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
2025053015:30プレミアグループ 監査役候補者及び補欠監査役候補者の選任に関するお知らせ
2025042215:30プレミアグループ 当社連結子会社における資金の借入に関するお知らせ
2025030517:00プレミアグループ 取締役候補者の選任、業務執行体制の変更及び組織変更に関するお知らせ
2025022115:30プレミアグループ 当社連結子会社における債権の流動化に関するお知らせ
2025020516:00プレミアグループ 当社子会社におけるシステム障害発生に関するお知らせ
2025012715:30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
2024120510:00プレミアグループ (開示事項の中止)GTNET株式会社の株式取得の検討の中止に関するお知らせ
2024112215:30プレミアグループ 剰余金の配当(中間配当)に関するお知らせ
2024102515:00プレミアグループ 2025年3月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2024102515:00プレミアグループ 2025年3月期 第2四半期 決算説明資料
2024072615:00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)
2024072615:00プレミアグループ 2025年3月期 第1四半期決算説明資料
2024072615:00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
2024062717:00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
2024052715:00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
2024052715:00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
2024042619:00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
2024040115:00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
2024030115:00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
2024022015:00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
2024020215:00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
2024020115:00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

docIDdocType報告日時企業名提出者報告書
S100V7803502025-02-07 10:35プレミアグループ株式会社キャピタル・リサーチ・アンド・マネージメント・カンパニー変更報告書(特例対象株券等)
S100TKU63502024-06-07 12:34プレミアグループ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100T0GL3502024-03-07 10:23プレミアグループ株式会社キャピタル・リサーチ・アンド・マネージメント・カンパニー大量保有報告書(特例対象株券等)
S100SQDV3502024-02-07 10:35プレミアグループ株式会社野村證券株式会社変更報告書(特例対象株券等)

企業サイト更新情報