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 | 595 | 595 | 583 | 583 | 239,100 | -12 | 98% | 98% | 59% | ▼ | 100% | 102% | 105% | 98% | 104% |
20250311 | 580 | 582 | 573 | 582 | 270,900 | -1 | 100% | 100% | 113% | ▼▼ | 101% | 103% | 104% | 98% | 104% |
20250312 | 581 | 586 | 575 | 584 | 230,500 | 2 | 100% | 101% | 85% | ▲ | 99% | 103% | 98% | 98% | 104% |
20250313 | 586 | 589 | 582 | 583 | 199,500 | -1 | 100% | 99% | 87% | ▼ | 102% | 104% | 96% | 98% | 104% |
20250314 | 580 | 590 | 579 | 590 | 212,100 | 7 | 101% | 102% | 106% | ▲ | 101% | 102% | 95% | 99% | 105% |
20250317 | 587 | 595 | 587 | 594 | 168,600 | 4 | 101% | 101% | 79% | ▲▲ | 101% | 101% | 92% | 100% | 106% |
20250318 | 596 | 602 | 595 | 600 | 205,100 | 6 | 101% | 101% | 122% | ▲▲▲ | 100% | 101% | 89% | 100% | 107% |
20250319 | 601 | 605 | 598 | 602 | 218,300 | 2 | 100% | 100% | 106% | ▲▲▲▲ | 100% | 101% | 88% | 100% | 108% |
20250321 | 601 | 604 | 596 | 600 | 417,300 | -2 | 100% | 100% | 191% | ▼ | 99% | 101% | 89% | 100% | 107% |
20250324 | 600 | 600 | 591 | 593 | 276,100 | -7 | 99% | 99% | 66% | ▼▼ | 101% | 96% | 89% | 99% | 106% |
20250325 | 598 | 602 | 596 | 602 | 325,300 | 9 | 102% | 101% | 118% | ▲ | 101% | 93% | 88% | 100% | 108% |
20250326 | 604 | 610 | 598 | 609 | 333,700 | 7 | 101% | 101% | 103% | ▲▲ | 100% | 91% | 88% | 100% | 108% |
20250327 | 608 | 608 | 595 | 607 | 656,100 | -2 | 100% | 100% | 197% | ▼ | 99% | 95% | 94% | 100% | 106% |
20250328 | 580 | 585 | 573 | 574 | 556,600 | -33 | 95% | 99% | 85% | ▼▼ | 99% | 94% | 96% | 94% | 100% |
20250331 | 566 | 567 | 553 | 559 | 428,600 | -15 | 97% | 99% | 77% | ▼▼▼ | 99% | 89% | 97% | 92% | 100% |
20250401 | 564 | 565 | 554 | 556 | 251,100 | -3 | 99% | 99% | 59% | ▼▼▼▼ | 99% | 90% | 98% | 91% | 100% |
20250402 | 556 | 557 | 546 | 549 | 354,500 | -7 | 99% | 99% | 141% | ▼▼▼▼▼ | 101% | 97% | 104% | 90% | 100% |
20250403 | 529 | 538 | 524 | 532 | 483,500 | -17 | 97% | 101% | 136% | ▼▼▼▼▼▼ | 97% | 100% | 106% | 87% | 100% |
20250404 | 515 | 517 | 487 | 497 | 660,100 | -35 | 93% | 97% | 137% | ▼▼▼▼▼▼▼ | 104% | 106% | 113% | 82% | 100% |
20250408 | 483 | 504 | 481 | 503 | 513,000 | 6 | 101% | 104% | 78% | ▲ | 98% | 107% | 114% | 83% | 101% |
20250409 | 485 | 485 | 470 | 477 | 521,300 | -26 | 95% | 98% | 102% | ▼ | 99% | 100% | 107% | 78% | 100% |
20250410 | 519 | 519 | 502 | 515 | 747,800 | 38 | 108% | 99% | 143% | ▲ | 103% | 104% | 113% | 85% | 108% |
20250411 | 497 | 518 | 489 | 514 | 502,800 | -1 | 100% | 103% | 67% | ▼ | 100% | 104% | 110% | 84% | 108% |
20250414 | 513 | 517 | 510 | 513 | 241,500 | -1 | 100% | 100% | 48% | ▼▼ | 100% | 102% | 108% | 84% | 108% |
20250415 | 522 | 529 | 520 | 521 | 220,100 | 8 | 102% | 100% | 91% | ▲ | 99% | 102% | 108% | 86% | 109% |
20250416 | 518 | 521 | 509 | 514 | 186,000 | -7 | 99% | 99% | 85% | ▼ | 101% | 103% | 109% | 84% | 108% |
20250417 | 515 | 518 | 510 | 518 | 141,400 | 4 | 101% | 101% | 76% | ▲ | 102% | 103% | 108% | 85% | 109% |
20250418 | 520 | 531 | 518 | 531 | 192,200 | 13 | 103% | 102% | 136% | ▲▲ | 99% | 102% | 106% | 87% | 111% |
20250421 | 530 | 534 | 524 | 524 | 169,500 | -7 | 99% | 99% | 88% | ▼ | 101% | 103% | 107% | 86% | 110% |
20250422 | 526 | 532 | 524 | 530 | 202,500 | 6 | 101% | 101% | 119% | ▲ | 99% | 101% | 105% | 87% | 111% |
20250423 | 537 | 539 | 532 | 532 | 196,900 | 2 | 100% | 99% | 97% | ▲▲ | 99% | 101% | 100% | 87% | 112% |
20250424 | 539 | 546 | 536 | 536 | 211,500 | 4 | 101% | 99% | 107% | ▲▲▲ | 101% | 102% | 103% | 88% | 112% |
20250425 | 539 | 543 | 535 | 543 | 219,800 | 7 | 101% | 101% | 104% | ▲▲▲▲ | 100% | 101% | 102% | 95% | 114% |
20250428 | 542 | 549 | 541 | 544 | 574,800 | 1 | 100% | 100% | 262% | ▲▲▲▲▲ | 99% | 100% | 100% | 97% | 114% |
20250430 | 551 | 555 | 540 | 545 | 434,300 | 1 | 100% | 99% | 76% | ▲▲▲▲▲▲ | 101% | 102% | 102% | 98% | 114% |
20250501 | 543 | 551 | 543 | 547 | 225,200 | 2 | 100% | 101% | 52% | ▲▲▲▲▲▲▲ | 100% | 102% | 101% | 100% | 115% |
20250502 | 550 | 554 | 546 | 548 | 202,500 | 1 | 100% | 100% | 90% | ▲▲▲▲▲▲▲▲ | 101% | 103% | 101% | 100% | 115% |
20250507 | 546 | 552 | 544 | 550 | 300,500 | 2 | 100% | 101% | 148% | ▲▲▲▲▲▲▲▲▲ | 100% | 98% | 101% | 100% | 115% |
20250508 | 550 | 551 | 542 | 548 | 176,500 | -2 | 100% | 100% | 59% | ▼ | 100% | 96% | 100% | 100% | 115% |
20250509 | 553 | 558 | 548 | 555 | 197,400 | 7 | 101% | 100% | 112% | ▲ | 101% | 95% | 99% | 100% | 116% |
20250512 | 556 | 562 | 554 | 562 | 147,100 | 7 | 101% | 101% | 75% | ▲▲ | 95% | 94% | 97% | 100% | 110% |
20250513 | 565 | 568 | 526 | 539 | 512,800 | -23 | 96% | 95% | 349% | ▼ | 96% | 94% | 99% | 96% | 105% |
20250514 | 556 | 557 | 525 | 531 | 590,800 | -8 | 99% | 96% | 115% | ▼▼ | 100% | 100% | 104% | 94% | 104% |
20250515 | 529 | 533 | 524 | 529 | 290,100 | -2 | 100% | 100% | 49% | ▼▼▼ | 100% | 100% | 104% | 94% | 103% |
20250516 | 528 | 531 | 525 | 529 | 342,600 | 0 | 100% | 100% | 118% | -- | 100% | 102% | 104% | 94% | 103% |
20250519 | 525 | 531 | 523 | 525 | 264,200 | -4 | 99% | 100% | 77% | ▼ | 99% | 105% | 103% | 93% | 101% |
20250520 | 527 | 529 | 521 | 523 | 244,500 | -2 | 100% | 99% | 93% | ▼▼ | 101% | 105% | 104% | 93% | 100% |
20250521 | 526 | 532 | 525 | 530 | 177,400 | 7 | 101% | 101% | 73% | ▲ | 100% | 104% | 104% | 94% | 101% |
20250522 | 523 | 528 | 518 | 524 | 395,900 | -6 | 99% | 100% | 223% | ▼ | 101% | 104% | 103% | 93% | 100% |
20250523 | 528 | 533 | 525 | 533 | 287,200 | 9 | 102% | 101% | 73% | ▲ | 104% | 104% | 0% | 95% | 102% |
20250526 | 531 | 556 | 530 | 553 | 961,300 | 20 | 104% | 104% | 335% | ▲▲ | 99% | 100% | 0% | 98% | 106% |
20250527 | 552 | 557 | 545 | 546 | 499,000 | -7 | 99% | 99% | 52% | ▼ | 99% | 99% | 0% | 97% | 104% |
20250528 | 550 | 551 | 544 | 544 | 429,100 | -2 | 100% | 99% | 86% | ▼▼ | 100% | 100% | 0% | 97% | 104% |
20250529 | 547 | 552 | 545 | 549 | 446,500 | 5 | 101% | 100% | 104% | ▲ | 101% | 100% | 0% | 98% | 105% |
20250530 | 546 | 551 | 542 | 550 | 292,400 | 1 | 100% | 101% | 65% | ▲▲ | 99% | 99% | 0% | 98% | 105% |
20250602 | 548 | 548 | 540 | 543 | 326,400 | -7 | 99% | 99% | 112% | ▼ | 100% | 100% | 0% | 97% | 104% |
20250603 | 542 | 543 | 537 | 541 | 148,600 | -2 | 100% | 100% | 46% | ▼▼ | 101% | 0% | 0% | 96% | 103% |
20250604 | 541 | 550 | 539 | 545 | 330,300 | 4 | 101% | 101% | 222% | ▲ | 99% | 0% | 0% | 97% | 104% |
20250605 | 542 | 542 | 537 | 538 | 322,000 | -7 | 99% | 99% | 97% | ▼ | 100% | 0% | 0% | 96% | 103% |
20250606 | 541 | 550 | 541 | 542 | 260,800 | 4 | 101% | 100% | 81% | ▲ | % | % | % | 96% | 104% |
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 | 44,200 | 710,600 | 27,100 | 486,200 | 17,100 | 224,400 |
2025-05-23 | 43,700 | 650,300 | 26,500 | 447,500 | 17,200 | 202,800 |
2025-05-16 | 37,600 | 621,700 | 26,800 | 438,300 | 10,800 | 183,400 |
2025-05-09 | 40,600 | 563,200 | 26,800 | 396,300 | 13,800 | 166,900 |
2025-05-02 | 40,700 | 553,600 | 26,800 | 395,000 | 13,900 | 158,600 |
2025-04-25 | 40,300 | 541,500 | 27,100 | 370,500 | 13,200 | 171,000 |
2025-04-18 | 35,400 | 539,600 | 26,800 | 364,100 | 8,600 | 175,500 |
2025-04-11 | 36,200 | 533,000 | 26,500 | 369,300 | 9,700 | 163,700 |
2025-04-04 | 31,700 | 612,900 | 25,600 | 376,900 | 6,100 | 236,000 |
2025-03-28 | 29,800 | 573,300 | 25,900 | 386,700 | 3,900 | 186,600 |
2025-03-21 | 29,700 | 482,600 | 25,900 | 323,900 | 3,800 | 158,700 |
2025-03-14 | 39,700 | 453,000 | 26,300 | 285,800 | 13,400 | 167,200 |
2025-03-07 | 33,200 | 413,800 | 26,400 | 264,400 | 6,800 | 149,400 |
2025-02-28 | 34,500 | 422,600 | 26,900 | 250,400 | 7,600 | 172,200 |
2025-02-21 | 32,500 | 440,200 | 26,200 | 242,700 | 6,300 | 197,500 |
2025-02-14 | 31,800 | 388,400 | 26,200 | 205,900 | 5,600 | 182,500 |
2025-02-07 | 32,200 | 399,500 | 26,200 | 199,600 | 6,000 | 199,900 |
2025-01-31 | 33,500 | 419,000 | 26,700 | 203,300 | 6,800 | 215,700 |
2025-01-24 | 52,200 | 447,000 | 26,600 | 213,000 | 25,600 | 234,000 |
2025-01-17 | 32,000 | 503,500 | 26,600 | 223,200 | 5,400 | 280,300 |
2025-01-10 | 38,500 | 493,100 | 26,600 | 210,200 | 11,900 | 282,900 |
2024-12-27 | 34,500 | 479,500 | 26,600 | 237,200 | 7,900 | 242,300 |
2024-12-20 | 33,100 | 527,000 | 26,600 | 289,800 | 6,500 | 237,200 |
2024-12-13 | 39,700 | 499,300 | 32,400 | 259,800 | 7,300 | 239,500 |
2024-12-06 | 29,600 | 582,000 | 27,400 | 258,600 | 2,200 | 323,400 |
2024-11-29 | 30,000 | 511,800 | 27,900 | 261,000 | 2,100 | 250,800 |
2024-11-22 | 30,000 | 479,300 | 27,900 | 251,700 | 2,100 | 227,600 |
2024-11-15 | 36,700 | 481,300 | 28,000 | 259,800 | 8,700 | 221,500 |
2024-11-08 | 40,400 | 454,000 | 27,900 | 231,800 | 12,500 | 222,200 |
2024-11-01 | 32,400 | 480,000 | 27,900 | 255,500 | 4,500 | 224,500 |
2024-10-25 | 31,700 | 480,100 | 27,900 | 243,900 | 3,800 | 236,200 |
2024-10-18 | 29,600 | 487,700 | 27,900 | 256,100 | 1,700 | 231,600 |
2024-10-11 | 29,000 | 466,800 | 27,900 | 245,300 | 1,100 | 221,500 |
2024-10-04 | 29,300 | 468,400 | 27,900 | 234,600 | 1,400 | 233,800 |
2024-09-27 | 30,200 | 444,800 | 28,500 | 219,700 | 1,700 | 225,100 |
2024-09-20 | 31,100 | 445,700 | 28,900 | 207,200 | 2,200 | 238,500 |
2024-09-13 | 30,500 | 450,500 | 27,900 | 206,200 | 2,600 | 244,300 |
2024-09-06 | 34,900 | 443,700 | 27,900 | 199,700 | 7,000 | 244,000 |
2024-08-30 | 39,900 | 436,300 | 29,800 | 189,400 | 10,100 | 246,900 |
2024-08-23 | 39,300 | 438,200 | 28,700 | 191,100 | 10,600 | 247,100 |
2024-08-16 | 41,200 | 422,100 | 29,500 | 183,400 | 11,700 | 238,700 |
2024-08-09 | 44,600 | 415,100 | 29,500 | 165,700 | 15,100 | 249,400 |
2024-08-02 | 32,000 | 545,700 | 26,900 | 202,800 | 5,100 | 342,900 |
2024-07-26 | 43,200 | 605,900 | 26,900 | 243,600 | 16,300 | 362,300 |
2024-07-19 | 35,400 | 621,500 | 26,900 | 286,600 | 8,500 | 334,900 |
2024-07-12 | 46,500 | 699,900 | 27,100 | 372,000 | 19,400 | 327,900 |
2024-07-05 | 45,000 | 678,000 | 30,100 | 344,200 | 14,900 | 333,800 |
2024-06-28 | 44,800 | 825,100 | 27,600 | 443,000 | 17,200 | 382,100 |
2024-06-21 | 45,600 | 819,400 | 28,200 | 441,700 | 17,400 | 377,700 |
2024-06-14 | 47,400 | 855,900 | 28,900 | 464,200 | 18,500 | 391,700 |
2024-06-07 | 47,000 | 871,400 | 28,300 | 467,400 | 18,700 | 404,000 |
2024-05-31 | 52,800 | 817,300 | 31,000 | 471,100 | 21,800 | 346,200 |
2024-05-24 | 55,500 | 794,000 | 31,100 | 450,000 | 24,400 | 344,000 |
2024-05-17 | 68,200 | 805,900 | 31,000 | 437,100 | 37,200 | 368,800 |
2024-05-10 | 89,700 | 2,131,500 | 31,800 | 503,400 | 57,900 | 1,628,100 |
2024-05-02 | 87,100 | 1,439,400 | 31,700 | 494,300 | 55,400 | 945,100 |
2024-04-26 | 81,300 | 1,189,300 | 31,600 | 497,800 | 49,700 | 691,500 |
2024-04-19 | 79,000 | 1,727,900 | 31,100 | 427,300 | 47,900 | 1,300,600 |
2024-04-12 | 75,300 | 1,220,000 | 31,100 | 400,700 | 44,200 | 819,300 |
2024-04-05 | 72,100 | 1,052,500 | 31,200 | 450,200 | 40,900 | 602,300 |
2024-03-29 | 68,500 | 733,300 | 31,100 | 384,200 | 37,400 | 349,100 |
2024-03-22 | 79,500 | 825,200 | 31,200 | 511,600 | 48,300 | 313,600 |
2024-03-15 | 69,700 | 975,100 | 31,000 | 625,000 | 38,700 | 350,100 |
2024-03-08 | 68,300 | 914,200 | 31,000 | 539,500 | 37,300 | 374,700 |
2024-03-01 | 68,200 | 980,100 | 31,000 | 575,000 | 37,200 | 405,100 |
2024-02-22 | 101,400 | 1,081,400 | 31,000 | 589,100 | 70,400 | 492,300 |
2024-02-16 | 108,800 | 1,073,300 | 31,000 | 583,900 | 77,800 | 489,400 |
2024-02-09 | 112,500 | 1,409,100 | 32,400 | 654,100 | 80,100 | 755,000 |
2024-02-02 | 114,000 | 915,800 | 31,300 | 565,600 | 82,700 | 350,200 |
2024-01-26 | 128,900 | 931,200 | 33,900 | 546,600 | 95,000 | 384,600 |
2024-01-19 | 132,100 | 931,400 | 32,900 | 561,600 | 99,200 | 369,800 |
2024-01-12 | 112,100 | 1,034,600 | 30,200 | 658,100 | 81,900 | 376,500 |
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 | 515,730 | 0.49% | ▼ | -32,502 | 580 | 581 | 572 | 576 | 107,400 |
2024-09-30 | モルガン・スタンレーMUFG証券株式会社 | 548,232 | 0.52% | ▲ | 16,338 | 575 | 584 | 569 | 576 | 289,900 |
2024-09-27 | モルガン・スタンレーMUFG証券株式会社 | 531,894 | 0.49% | ▼ | -16,646 | 586 | 591 | 582 | 589 | 208,100 |
2024-09-17 | モルガン・スタンレーMUFG証券株式会社 | 548,540 | 0.51% | ▲ | 20,300 | 571 | 572 | 563 | 571 | 207,500 |
2024-09-13 | モルガン・スタンレーMUFG証券株式会社 | 528,240 | 0.49% | ▼ | -7,200 | 572 | 574 | 567 | 571 | 190,700 |
2024-09-12 | モルガン・スタンレーMUFG証券株式会社 | 535,440 | 0.50% | ▲ | 575 | 578 | 567 | 573 | 196,900 | |
2024-06-05 | Citigroup Global Markets Limited | 530,200 | 0.49% | ▼ | -6,800 | 662 | 671 | 658 | 658 | 321,600 |
2024-05-31 | Citigroup Global Markets Limited | 537,000 | 0.50% | ▲ | 672 | 682 | 668 | 673 | 414,000 | |
2024-05-27 | Barclays Capital Securities Ltd | 230,600 | 0.21% | ▼ | -332,600 | 695 | 699 | 675 | 680 | 756,900 |
2024-05-01 | Barclays Capital Securities Ltd | 563,200 | 0.52% | ▲ | 781 | 785 | 775 | 781 | 437,400 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250513 | 15:00 | プレス工 | 2025年3月期決算短信〔日本基準〕(連結) |
20250513 | 15:00 | プレス工 | 資本政策基本方針の改定について |
20250311 | 15:00 | プレス工 | 代表取締役等の異動に関するお知らせ |
20250226 | 15:00 | プレス工 | 自己株式の消却に関するお知らせ |
20250212 | 15:00 | プレス工 | 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
20250212 | 15:00 | 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 |
20241127 | 15:00 | プレス工 | 執行役員の職務分担変更に関するお知らせ |
20241111 | 15:00 | 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) |
20241111 | 15:00 | 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 |
20241111 | 15:00 | 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 |
20240829 | 15:00 | プレス工 | 執行役員の職務分担変更等に関するお知らせ |
20240729 | 16:00 | プレス工 | 執行役員の職務分担変更に関するお知らせ |
20240726 | 17:00 | 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 |
20240717 | 15:00 | 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 |
20240701 | 15:00 | プレス工 | 自己株式の取得状況に関するお知らせ |
20240627 | 15:45 | 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 |
20240603 | 15:00 | プレス工 | 自己株式の取得状況に関するお知らせ |
20240516 | 15:00 | プレス工 | 定款一部変更に関するお知らせ |
20240311 | 15:00 | プレス工 | 代表取締役等の異動に関するお知らせ |
20240311 | 15:00 | 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
code | cate | site_title | modified |
---|---|---|---|
7246 | 1 | プレス工業株式会社 | 2025-06-07 09:26:10 |
7246 | 2 | 株主総会資料の電子提供のご案内|株式情報|IR情報|プレス工業株式会社 | 2024-06-19 07:22:22 |
7246 | 2 | 統合報告書|IR資料|IR情報|プレス工業株式会社 | 2024-06-19 07:22:20 |
7246 | 2 | 免責事項|IR情報|プレス工業株式会社 | 2024-06-14 14:21:42 |
7246 | 2 | 電子公告|IR情報|プレス工業株式会社 | 2024-06-14 14:21:40 |
7246 | 2 | 資本政策・配当金|株式情報|IR情報|プレス工業株式会社 | 2024-06-14 14:21:39 |
7246 | 2 | 株主総会|株式情報|IR情報|プレス工業株式会社 | 2024-06-14 14:21:38 |
7246 | 2 | 銘柄基本情報|株式情報|IR情報|プレス工業株式会社 | 2024-06-14 14:21:37 |
7246 | 2 | 株式情報|IR情報|プレス工業株式会社 | 2024-06-14 14:21:36 |
7246 | 2 | 株主通信|IR資料|IR情報|プレス工業株式会社 | 2024-06-14 14:21:35 |