| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 537 | 545 | 537 | 544 | 291,100 | 6 | 101% | 101% | 121% | ▲▲ | 100% | 103% | 107% | 97% | 103% |
| 20250121 | 548 | 551 | 546 | 550 | 273,100 | 6 | 101% | 100% | 94% | ▲▲▲ | 101% | 102% | 106% | 98% | 105% |
| 20250122 | 550 | 557 | 548 | 556 | 203,500 | 6 | 101% | 101% | 75% | ▲▲▲▲ | 100% | 101% | 106% | 99% | 106% |
| 20250123 | 554 | 556 | 549 | 554 | 209,700 | -2 | 100% | 100% | 103% | ▼ | 100% | 102% | 106% | 99% | 105% |
| 20250124 | 554 | 556 | 550 | 552 | 239,100 | -2 | 100% | 100% | 114% | ▼▼ | 101% | 102% | 105% | 98% | 104% |
| 20250127 | 555 | 564 | 555 | 562 | 325,600 | 10 | 102% | 101% | 136% | ▲ | 100% | 102% | 105% | 100% | 105% |
| 20250128 | 558 | 562 | 558 | 559 | 146,200 | -3 | 99% | 100% | 45% | ▼ | 100% | 99% | 104% | 99% | 105% |
| 20250129 | 560 | 563 | 560 | 562 | 186,400 | 3 | 101% | 100% | 127% | ▲ | 101% | 100% | 103% | 100% | 105% |
| 20250130 | 560 | 569 | 559 | 567 | 219,400 | 5 | 101% | 101% | 118% | ▲▲ | 100% | 99% | 102% | 100% | 106% |
| 20250131 | 569 | 570 | 563 | 567 | 226,800 | 0 | 100% | 100% | 103% | -- | 98% | 101% | 103% | 100% | 106% |
| 20250203 | 561 | 561 | 552 | 552 | 441,800 | -15 | 97% | 98% | 195% | ▼ | 101% | 103% | 106% | 97% | 103% |
| 20250204 | 553 | 559 | 553 | 557 | 252,800 | 5 | 101% | 101% | 57% | ▲ | 100% | 105% | 107% | 98% | 104% |
| 20250205 | 557 | 561 | 556 | 558 | 387,000 | 1 | 100% | 100% | 153% | ▲▲ | 101% | 104% | 106% | 98% | 104% |
| 20250206 | 560 | 564 | 557 | 563 | 233,800 | 5 | 101% | 101% | 60% | ▲▲▲ | 102% | 105% | 107% | 99% | 105% |
| 20250207 | 558 | 570 | 558 | 568 | 397,400 | 5 | 101% | 102% | 170% | ▲▲▲▲ | 101% | 102% | 105% | 100% | 106% |
| 20250210 | 564 | 569 | 562 | 568 | 206,800 | 0 | 100% | 101% | 52% | -- | 102% | 101% | 103% | 100% | 106% |
| 20250212 | 575 | 601 | 568 | 585 | 630,500 | 17 | 103% | 102% | 305% | ▲ | 99% | 98% | 101% | 100% | 109% |
| 20250213 | 592 | 593 | 579 | 584 | 323,800 | -1 | 100% | 99% | 51% | ▼ | 98% | 97% | 101% | 100% | 109% |
| 20250214 | 588 | 591 | 577 | 578 | 216,800 | -6 | 99% | 98% | 67% | ▼▼ | 99% | 97% | 103% | 99% | 107% |
| 20250217 | 580 | 581 | 572 | 573 | 169,900 | -5 | 99% | 99% | 78% | ▼▼▼ | 101% | 98% | 105% | 98% | 105% |
| 20250218 | 573 | 578 | 572 | 578 | 130,900 | 5 | 101% | 101% | 77% | ▲ | 98% | 99% | 104% | 99% | 105% |
| 20250219 | 579 | 579 | 570 | 570 | 206,600 | -8 | 99% | 98% | 158% | ▼ | 99% | 101% | 106% | 97% | 103% |
| 20250220 | 570 | 571 | 564 | 565 | 298,700 | -5 | 99% | 99% | 145% | ▼▼ | 99% | 102% | 106% | 97% | 102% |
| 20250225 | 567 | 568 | 560 | 560 | 224,000 | -5 | 99% | 99% | 75% | ▼▼▼ | 100% | 103% | 108% | 96% | 101% |
| 20250226 | 562 | 564 | 558 | 563 | 192,800 | 3 | 101% | 100% | 86% | ▲ | 102% | 103% | 108% | 96% | 102% |
| 20250227 | 563 | 574 | 563 | 574 | 229,800 | 11 | 102% | 102% | 119% | ▲▲ | 101% | 103% | 107% | 98% | 104% |
| 20250228 | 570 | 575 | 568 | 575 | 328,200 | 1 | 100% | 101% | 143% | ▲▲▲ | 99% | 102% | 105% | 98% | 104% |
| 20250303 | 582 | 584 | 576 | 579 | 259,800 | 4 | 101% | 99% | 79% | ▲▲▲▲ | 99% | 103% | 105% | 99% | 105% |
| 20250304 | 578 | 578 | 571 | 575 | 148,400 | -4 | 99% | 99% | 57% | ▼ | 100% | 101% | 105% | 98% | 104% |
| 20250305 | 580 | 583 | 576 | 582 | 167,000 | 7 | 101% | 100% | 113% | ▲ | 100% | 100% | 104% | 99% | 105% |
| 20250306 | 585 | 591 | 583 | 587 | 219,200 | 5 | 101% | 100% | 131% | ▲▲ | 101% | 99% | 104% | 100% | 105% |
| 20250307 | 587 | 595 | 580 | 595 | 405,100 | 8 | 101% | 101% | 185% | ▲▲▲ | 98% | 99% | 102% | 100% | 107% |
| 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% | 87% | 100% | 108% |
| 20250327 | 608 | 608 | 595 | 607 | 656,100 | -2 | 100% | 100% | 197% | ▼ | 99% | 95% | 92% | 100% | 106% |
| 20250328 | 580 | 585 | 573 | 574 | 556,600 | -33 | 95% | 99% | 85% | ▼▼ | 99% | 94% | 94% | 94% | 100% |
| 20250331 | 566 | 567 | 553 | 559 | 428,600 | -15 | 97% | 99% | 77% | ▼▼▼ | 99% | 89% | 94% | 92% | 100% |
| 20250401 | 564 | 565 | 554 | 556 | 251,100 | -3 | 99% | 99% | 59% | ▼▼▼▼ | 99% | 90% | 96% | 91% | 100% |
| 20250402 | 556 | 557 | 546 | 549 | 354,500 | -7 | 99% | 99% | 141% | ▼▼▼▼▼ | 101% | 97% | 100% | 90% | 100% |
| 20250403 | 529 | 538 | 524 | 532 | 483,500 | -17 | 97% | 101% | 136% | ▼▼▼▼▼▼ | 97% | 100% | 0% | 87% | 100% |
| 20250404 | 515 | 517 | 487 | 497 | 660,100 | -35 | 93% | 97% | 137% | ▼▼▼▼▼▼▼ | 104% | 106% | 0% | 82% | 100% |
| 20250408 | 483 | 504 | 481 | 503 | 513,000 | 6 | 101% | 104% | 78% | ▲ | 98% | 107% | 0% | 83% | 101% |
| 20250409 | 485 | 485 | 470 | 477 | 521,300 | -26 | 95% | 98% | 102% | ▼ | 99% | 100% | 0% | 78% | 100% |
| 20250410 | 519 | 519 | 502 | 515 | 747,800 | 38 | 108% | 99% | 143% | ▲ | 103% | 104% | 0% | 85% | 108% |
| 20250411 | 497 | 518 | 489 | 514 | 502,800 | -1 | 100% | 103% | 67% | ▼ | 100% | 104% | 0% | 84% | 108% |
| 20250414 | 513 | 517 | 510 | 513 | 241,500 | -1 | 100% | 100% | 48% | ▼▼ | 100% | 102% | 0% | 84% | 108% |
| 20250415 | 522 | 529 | 520 | 521 | 220,100 | 8 | 102% | 100% | 91% | ▲ | 99% | 0% | 0% | 86% | 109% |
| 20250416 | 518 | 521 | 509 | 514 | 186,000 | -7 | 99% | 99% | 85% | ▼ | 101% | 0% | 0% | 84% | 108% |
| 20250417 | 515 | 518 | 510 | 518 | 141,400 | 4 | 101% | 101% | 76% | ▲ | 102% | 0% | 0% | 85% | 109% |
| 20250418 | 520 | 531 | 518 | 531 | 192,200 | 13 | 103% | 102% | 136% | ▲▲ | % | % | % | 87% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 |
|---|---|---|---|
| 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 | 2025-04-19 05:22:20 |
| 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 |