7246--プレス工-【輸送用機器】【プレス部品】トラック用主体に納入先多数建機向けも
売上高:1978170-当期純利益:80780-総資産:1917420-時価:57898066----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
20250310595595583583239,100-1298%98%59%100%102%105%98%104%
20250311580582573582270,900-1100%100%113%▼▼101%103%104%98%104%
20250312581586575584230,5002100%101%85%99%103%98%98%104%
20250313586589582583199,500-1100%99%87%102%104%96%98%104%
20250314580590579590212,1007101%102%106%101%102%95%99%105%
20250317587595587594168,6004101%101%79%▲▲101%101%92%100%106%
20250318596602595600205,1006101%101%122%▲▲▲100%101%89%100%107%
20250319601605598602218,3002100%100%106%▲▲▲▲100%101%88%100%108%
20250321601604596600417,300-2100%100%191%99%101%89%100%107%
20250324600600591593276,100-799%99%66%▼▼101%96%89%99%106%
20250325598602596602325,3009102%101%118%101%93%88%100%108%
20250326604610598609333,7007101%101%103%▲▲100%91%88%100%108%
20250327608608595607656,100-2100%100%197%99%95%94%100%106%
20250328580585573574556,600-3395%99%85%▼▼99%94%96%94%100%
20250331566567553559428,600-1597%99%77%▼▼▼99%89%97%92%100%
20250401564565554556251,100-399%99%59%▼▼▼▼99%90%98%91%100%
20250402556557546549354,500-799%99%141%▼▼▼▼▼101%97%104%90%100%
20250403529538524532483,500-1797%101%136%▼▼▼▼▼▼97%100%106%87%100%
20250404515517487497660,100-3593%97%137%▼▼▼▼▼▼▼104%106%113%82%100%
20250408483504481503513,0006101%104%78%98%107%114%83%101%
20250409485485470477521,300-2695%98%102%99%100%107%78%100%
20250410519519502515747,80038108%99%143%103%104%113%85%108%
20250411497518489514502,800-1100%103%67%100%104%110%84%108%
20250414513517510513241,500-1100%100%48%▼▼100%102%108%84%108%
20250415522529520521220,1008102%100%91%99%102%108%86%109%
20250416518521509514186,000-799%99%85%101%103%109%84%108%
20250417515518510518141,4004101%101%76%102%103%108%85%109%
20250418520531518531192,20013103%102%136%▲▲99%102%106%87%111%
20250421530534524524169,500-799%99%88%101%103%107%86%110%
20250422526532524530202,5006101%101%119%99%101%105%87%111%
20250423537539532532196,9002100%99%97%▲▲99%101%100%87%112%
20250424539546536536211,5004101%99%107%▲▲▲101%102%103%88%112%
20250425539543535543219,8007101%101%104%▲▲▲▲100%101%102%95%114%
20250428542549541544574,8001100%100%262%▲▲▲▲▲99%100%100%97%114%
20250430551555540545434,3001100%99%76%▲▲▲▲▲▲101%102%102%98%114%
20250501543551543547225,2002100%101%52%▲▲▲▲▲▲▲100%102%101%100%115%
20250502550554546548202,5001100%100%90%▲▲▲▲▲▲▲▲101%103%101%100%115%
20250507546552544550300,5002100%101%148%▲▲▲▲▲▲▲▲▲100%98%101%100%115%
20250508550551542548176,500-2100%100%59%100%96%100%100%115%
20250509553558548555197,4007101%100%112%101%95%99%100%116%
20250512556562554562147,1007101%101%75%▲▲95%94%97%100%110%
20250513565568526539512,800-2396%95%349%96%94%99%96%105%
20250514556557525531590,800-899%96%115%▼▼100%100%104%94%104%
20250515529533524529290,100-2100%100%49%▼▼▼100%100%104%94%103%
20250516528531525529342,6000100%100%118%--100%102%104%94%103%
20250519525531523525264,200-499%100%77%99%105%103%93%101%
20250520527529521523244,500-2100%99%93%▼▼101%105%104%93%100%
20250521526532525530177,4007101%101%73%100%104%104%94%101%
20250522523528518524395,900-699%100%223%101%104%103%93%100%
20250523528533525533287,2009102%101%73%104%104%0%95%102%
20250526531556530553961,30020104%104%335%▲▲99%100%0%98%106%
20250527552557545546499,000-799%99%52%99%99%0%97%104%
20250528550551544544429,100-2100%99%86%▼▼100%100%0%97%104%
20250529547552545549446,5005101%100%104%101%100%0%98%105%
20250530546551542550292,4001100%101%65%▲▲99%99%0%98%105%
20250602548548540543326,400-799%99%112%100%100%0%97%104%
20250603542543537541148,600-2100%100%46%▼▼101%0%0%96%103%
20250604541550539545330,3004101%101%222%99%0%0%97%104%
20250605542542537538322,000-799%99%97%100%0%0%96%103%
20250606541550541542260,8004101%100%81%%%%96%104%

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
2025-05-3044,200710,60027,100486,20017,100224,400
2025-05-2343,700650,30026,500447,50017,200202,800
2025-05-1637,600621,70026,800438,30010,800183,400
2025-05-0940,600563,20026,800396,30013,800166,900
2025-05-0240,700553,60026,800395,00013,900158,600
2025-04-2540,300541,50027,100370,50013,200171,000
2025-04-1835,400539,60026,800364,1008,600175,500
2025-04-1136,200533,00026,500369,3009,700163,700
2025-04-0431,700612,90025,600376,9006,100236,000
2025-03-2829,800573,30025,900386,7003,900186,600
2025-03-2129,700482,60025,900323,9003,800158,700
2025-03-1439,700453,00026,300285,80013,400167,200
2025-03-0733,200413,80026,400264,4006,800149,400
2025-02-2834,500422,60026,900250,4007,600172,200
2025-02-2132,500440,20026,200242,7006,300197,500
2025-02-1431,800388,40026,200205,9005,600182,500
2025-02-0732,200399,50026,200199,6006,000199,900
2025-01-3133,500419,00026,700203,3006,800215,700
2025-01-2452,200447,00026,600213,00025,600234,000
2025-01-1732,000503,50026,600223,2005,400280,300
2025-01-1038,500493,10026,600210,20011,900282,900
2024-12-2734,500479,50026,600237,2007,900242,300
2024-12-2033,100527,00026,600289,8006,500237,200
2024-12-1339,700499,30032,400259,8007,300239,500
2024-12-0629,600582,00027,400258,6002,200323,400
2024-11-2930,000511,80027,900261,0002,100250,800
2024-11-2230,000479,30027,900251,7002,100227,600
2024-11-1536,700481,30028,000259,8008,700221,500
2024-11-0840,400454,00027,900231,80012,500222,200
2024-11-0132,400480,00027,900255,5004,500224,500
2024-10-2531,700480,10027,900243,9003,800236,200
2024-10-1829,600487,70027,900256,1001,700231,600
2024-10-1129,000466,80027,900245,3001,100221,500
2024-10-0429,300468,40027,900234,6001,400233,800
2024-09-2730,200444,80028,500219,7001,700225,100
2024-09-2031,100445,70028,900207,2002,200238,500
2024-09-1330,500450,50027,900206,2002,600244,300
2024-09-0634,900443,70027,900199,7007,000244,000
2024-08-3039,900436,30029,800189,40010,100246,900
2024-08-2339,300438,20028,700191,10010,600247,100
2024-08-1641,200422,10029,500183,40011,700238,700
2024-08-0944,600415,10029,500165,70015,100249,400
2024-08-0232,000545,70026,900202,8005,100342,900
2024-07-2643,200605,90026,900243,60016,300362,300
2024-07-1935,400621,50026,900286,6008,500334,900
2024-07-1246,500699,90027,100372,00019,400327,900
2024-07-0545,000678,00030,100344,20014,900333,800
2024-06-2844,800825,10027,600443,00017,200382,100
2024-06-2145,600819,40028,200441,70017,400377,700
2024-06-1447,400855,90028,900464,20018,500391,700
2024-06-0747,000871,40028,300467,40018,700404,000
2024-05-3152,800817,30031,000471,10021,800346,200
2024-05-2455,500794,00031,100450,00024,400344,000
2024-05-1768,200805,90031,000437,10037,200368,800
2024-05-1089,7002,131,50031,800503,40057,9001,628,100
2024-05-0287,1001,439,40031,700494,30055,400945,100
2024-04-2681,3001,189,30031,600497,80049,700691,500
2024-04-1979,0001,727,90031,100427,30047,9001,300,600
2024-04-1275,3001,220,00031,100400,70044,200819,300
2024-04-0572,1001,052,50031,200450,20040,900602,300
2024-03-2968,500733,30031,100384,20037,400349,100
2024-03-2279,500825,20031,200511,60048,300313,600
2024-03-1569,700975,10031,000625,00038,700350,100
2024-03-0868,300914,20031,000539,50037,300374,700
2024-03-0168,200980,10031,000575,00037,200405,100
2024-02-22101,4001,081,40031,000589,10070,400492,300
2024-02-16108,8001,073,30031,000583,90077,800489,400
2024-02-09112,5001,409,10032,400654,10080,100755,000
2024-02-02114,000915,80031,300565,60082,700350,200
2024-01-26128,900931,20033,900546,60095,000384,600
2024-01-19132,100931,40032,900561,60099,200369,800
2024-01-12112,1001,034,60030,200658,10081,900376,500

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
2024-10-09 モルガン・スタンレーMUFG証券株式会社515,7300.49%-32,502580581572576107,400
2024-09-30 モルガン・スタンレーMUFG証券株式会社548,2320.52%16,338575584569576289,900
2024-09-27 モルガン・スタンレーMUFG証券株式会社531,8940.49%-16,646586591582589208,100
2024-09-17 モルガン・スタンレーMUFG証券株式会社548,5400.51%20,300571572563571207,500
2024-09-13 モルガン・スタンレーMUFG証券株式会社528,2400.49%-7,200572574567571190,700
2024-09-12 モルガン・スタンレーMUFG証券株式会社535,4400.50%575578567573196,900
2024-06-05 Citigroup Global Markets Limited530,2000.49%-6,800662671658658321,600
2024-05-31 Citigroup Global Markets Limited537,0000.50%672682668673414,000
2024-05-27 Barclays Capital Securities Ltd230,6000.21%-332,600695699675680756,900
2024-05-01 Barclays Capital Securities Ltd563,2000.52%781785775781437,400

TDnet更新情報

報告日strtime銘柄タイトル
2025051315:00プレス工 2025年3月期決算短信〔日本基準〕(連結)
2025051315:00プレス工 資本政策基本方針の改定について
2025031115:00プレス工 代表取締役等の異動に関するお知らせ
2025022615:00プレス工 自己株式の消却に関するお知らせ
2025021215:00プレス工 2025年3月期第3四半期決算短信〔日本基準〕(連結)
2025021215:00プレス工 2025年3月期通期連結業績予想の修正に関するお知らせ
2024112715:00プレス工 執行役員の職務分担変更に関するお知らせ
2024111115:00プレス工 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024111115:00プレス工 2025年3月期通期連結業績予想の修正に関するお知らせ
2024111115:00プレス工 2025年3月期期末配当予想の修正に関するお知らせ
2024082915:00プレス工 執行役員の職務分担変更等に関するお知らせ
2024072916:00プレス工 執行役員の職務分担変更に関するお知らせ
2024072617:00プレス工 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
2024071715:00プレス工 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ
2024070115:00プレス工 自己株式の取得状況に関するお知らせ
2024062715:45プレス工 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
2024060315:00プレス工 自己株式の取得状況に関するお知らせ
2024051615:00プレス工 定款一部変更に関するお知らせ
2024031115:00プレス工 代表取締役等の異動に関するお知らせ
2024031115:00プレス工 相談役及び顧問制度廃止に関するお知らせ

EDINEt更新情報

企業サイト更新情報