| 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 | 416 | 416 | 408 | 411 | 134,500 | -6 | 99% | 99% | 252% | ▼▼ | 100% | 100% | 95% | 92% | 100% |
| 20240726 | 411 | 415 | 410 | 410 | 48,100 | -1 | 100% | 100% | 36% | ▼▼▼ | 101% | 97% | 93% | 92% | 100% |
| 20240729 | 417 | 420 | 413 | 420 | 54,600 | 10 | 102% | 101% | 114% | ▲ | 97% | 92% | 94% | 94% | 102% |
| 20240730 | 418 | 419 | 404 | 404 | 227,200 | -16 | 96% | 97% | 416% | ▼ | 102% | 84% | 97% | 91% | 100% |
| 20240731 | 406 | 415 | 403 | 413 | 58,000 | 9 | 102% | 102% | 26% | ▲ | 99% | 84% | 96% | 93% | 102% |
| 20240801 | 411 | 411 | 401 | 406 | 88,200 | -7 | 98% | 99% | 152% | ▼ | 96% | 89% | 99% | 92% | 100% |
| 20240802 | 398 | 398 | 382 | 383 | 213,500 | -23 | 94% | 96% | 242% | ▼▼ | 90% | 100% | 110% | 86% | 100% |
| 20240805 | 361 | 363 | 321 | 325 | 297,400 | -58 | 85% | 90% | 139% | ▼▼▼ | 101% | 111% | 117% | 75% | 100% |
| 20240806 | 341 | 358 | 338 | 343 | 378,400 | 18 | 106% | 101% | 127% | ▲ | 99% | 111% | 115% | 79% | 106% |
| 20240807 | 347 | 358 | 333 | 345 | 382,800 | 2 | 101% | 99% | 101% | ▲▲ | 104% | 113% | 117% | 79% | 106% |
| 20240808 | 341 | 358 | 339 | 353 | 128,600 | 8 | 102% | 104% | 34% | ▲▲▲ | 100% | 108% | 111% | 81% | 109% |
| 20240809 | 360 | 364 | 353 | 360 | 51,300 | 7 | 102% | 100% | 40% | ▲▲▲▲ | 101% | 104% | 107% | 83% | 111% |
| 20240813 | 375 | 391 | 373 | 378 | 177,400 | 18 | 105% | 101% | 346% | ▲▲▲▲▲ | 101% | 102% | 105% | 87% | 116% |
| 20240814 | 381 | 388 | 380 | 386 | 41,700 | 8 | 102% | 101% | 24% | ▲▲▲▲▲▲ | 99% | 101% | 104% | 89% | 119% |
| 20240815 | 386 | 386 | 381 | 383 | 32,300 | -3 | 99% | 99% | 77% | ▼ | 99% | 99% | 102% | 89% | 118% |
| 20240816 | 391 | 392 | 388 | 389 | 57,200 | 6 | 102% | 99% | 177% | ▲ | 98% | 100% | 103% | 91% | 120% |
| 20240819 | 389 | 390 | 380 | 383 | 72,200 | -6 | 98% | 98% | 126% | ▼ | 100% | 100% | 103% | 90% | 118% |
| 20240820 | 388 | 392 | 387 | 388 | 33,400 | 5 | 101% | 100% | 46% | ▲ | 100% | 102% | 98% | 92% | 119% |
| 20240821 | 388 | 388 | 385 | 388 | 26,700 | 0 | 100% | 100% | 80% | -- | 100% | 102% | 98% | 92% | 119% |
| 20240822 | 387 | 390 | 385 | 386 | 49,000 | -2 | 99% | 100% | 184% | ▼ | 101% | 101% | 98% | 92% | 119% |
| 20240823 | 387 | 392 | 387 | 389 | 23,800 | 3 | 101% | 101% | 49% | ▲ | 99% | 101% | 97% | 93% | 120% |
| 20240826 | 391 | 391 | 388 | 389 | 19,800 | 0 | 100% | 99% | 83% | -- | 101% | 102% | 97% | 93% | 120% |
| 20240827 | 390 | 395 | 390 | 394 | 16,400 | 5 | 101% | 101% | 83% | ▲ | 99% | 102% | 97% | 95% | 121% |
| 20240828 | 394 | 394 | 388 | 392 | 29,300 | -2 | 99% | 99% | 179% | ▼ | 100% | 102% | 97% | 95% | 121% |
| 20240829 | 392 | 393 | 390 | 392 | 22,300 | 0 | 100% | 100% | 76% | -- | 101% | 97% | 97% | 97% | 121% |
| 20240830 | 392 | 395 | 391 | 394 | 11,000 | 2 | 101% | 101% | 49% | ▲ | 100% | 95% | 96% | 100% | 121% |
| 20240902 | 397 | 399 | 394 | 398 | 32,400 | 4 | 101% | 100% | 295% | ▲▲ | 101% | 95% | 96% | 100% | 122% |
| 20240903 | 396 | 400 | 396 | 400 | 10,700 | 2 | 101% | 101% | 33% | ▲▲▲ | 98% | 96% | 99% | 100% | 117% |
| 20240904 | 384 | 387 | 375 | 376 | 155,800 | -24 | 94% | 98% | 1456% | ▼ | 101% | 98% | 102% | 94% | 109% |
| 20240905 | 375 | 388 | 375 | 379 | 65,500 | 3 | 101% | 101% | 42% | ▲ | 99% | 97% | 101% | 95% | 107% |
| 20240906 | 379 | 380 | 374 | 375 | 26,800 | -4 | 99% | 99% | 41% | ▼ | 100% | 100% | 104% | 94% | 104% |
| 20240909 | 368 | 371 | 364 | 368 | 64,600 | -7 | 98% | 100% | 241% | ▼▼ | 100% | 100% | 104% | 92% | 100% |
| 20240910 | 368 | 372 | 368 | 369 | 27,400 | 1 | 100% | 100% | 42% | ▲ | 98% | 101% | 102% | 92% | 100% |
| 20240911 | 368 | 370 | 359 | 361 | 80,000 | -8 | 98% | 98% | 292% | ▼ | 101% | 104% | 102% | 90% | 100% |
| 20240912 | 364 | 371 | 361 | 366 | 27,700 | 5 | 101% | 101% | 35% | ▲ | 102% | 105% | 103% | 92% | 101% |
| 20240913 | 361 | 369 | 361 | 368 | 18,400 | 2 | 101% | 102% | 66% | ▲▲ | 100% | 103% | 101% | 92% | 102% |
| 20240917 | 368 | 370 | 364 | 368 | 25,000 | 0 | 100% | 100% | 136% | -- | 101% | 102% | 101% | 92% | 102% |
| 20240918 | 369 | 375 | 367 | 371 | 34,200 | 3 | 101% | 101% | 137% | ▲ | 101% | 102% | 99% | 93% | 103% |
| 20240919 | 374 | 378 | 374 | 378 | 25,600 | 7 | 102% | 101% | 75% | ▲▲ | 99% | 100% | 97% | 95% | 105% |
| 20240920 | 383 | 384 | 379 | 379 | 91,100 | 1 | 100% | 99% | 356% | ▲▲▲ | 98% | 98% | 95% | 95% | 105% |
| 20240924 | 384 | 384 | 373 | 376 | 22,700 | -3 | 99% | 98% | 25% | ▼ | 99% | 99% | 96% | 94% | 104% |
| 20240925 | 376 | 378 | 373 | 374 | 21,700 | -2 | 99% | 99% | 96% | ▼▼ | 102% | 99% | 96% | 94% | 104% |
| 20240926 | 376 | 382 | 376 | 382 | 30,500 | 8 | 102% | 102% | 141% | ▲ | 99% | 97% | 96% | 96% | 106% |
| 20240927 | 378 | 378 | 371 | 375 | 56,400 | -7 | 98% | 99% | 185% | ▼ | 99% | 101% | 98% | 94% | 104% |
| 20240930 | 367 | 369 | 362 | 365 | 34,000 | -10 | 97% | 99% | 60% | ▼▼ | 102% | 102% | 99% | 91% | 101% |
| 20241001 | 364 | 372 | 364 | 372 | 14,700 | 7 | 102% | 102% | 43% | ▲ | 99% | 101% | 98% | 93% | 103% |
| 20241002 | 369 | 370 | 366 | 366 | 19,600 | -6 | 98% | 99% | 133% | ▼ | 100% | 99% | 98% | 92% | 101% |
| 20241003 | 366 | 371 | 364 | 367 | 86,300 | 1 | 100% | 100% | 440% | ▲ | 100% | 97% | 97% | 96% | 102% |
| 20241004 | 369 | 370 | 367 | 370 | 7,700 | 3 | 101% | 100% | 9% | ▲▲ | 99% | 94% | 95% | 97% | 102% |
| 20241007 | 374 | 374 | 368 | 371 | 45,100 | 1 | 100% | 99% | 586% | ▲▲▲ | 99% | 96% | 0% | 97% | 103% |
| 20241008 | 369 | 369 | 364 | 364 | 51,700 | -7 | 98% | 99% | 115% | ▼ | 98% | 98% | 0% | 95% | 101% |
| 20241009 | 367 | 367 | 354 | 358 | 106,800 | -6 | 98% | 98% | 207% | ▼▼ | 98% | 101% | 0% | 94% | 100% |
| 20241010 | 358 | 358 | 350 | 352 | 59,100 | -6 | 98% | 98% | 55% | ▼▼▼ | 99% | 102% | 0% | 92% | 100% |
| 20241011 | 353 | 354 | 346 | 348 | 82,100 | -4 | 99% | 99% | 139% | ▼▼▼▼ | 101% | 101% | 0% | 91% | 100% |
| 20241015 | 351 | 354 | 345 | 354 | 47,200 | 6 | 102% | 101% | 57% | ▲ | 104% | 103% | 0% | 93% | 102% |
| 20241016 | 348 | 362 | 348 | 361 | 75,600 | 7 | 102% | 104% | 160% | ▲▲ | 100% | 99% | 0% | 95% | 104% |
| 20241017 | 360 | 361 | 357 | 360 | 34,600 | -1 | 100% | 100% | 46% | ▼ | 98% | 0% | 0% | 94% | 103% |
| 20241018 | 359 | 359 | 352 | 353 | 27,200 | -7 | 98% | 98% | 79% | ▼▼ | 100% | 0% | 0% | 92% | 101% |
| 20241021 | 355 | 356 | 353 | 355 | 7,700 | 2 | 101% | 100% | 28% | ▲ | 101% | 0% | 0% | 93% | 102% |
| 20241022 | 355 | 361 | 352 | 357 | 38,400 | 2 | 101% | 101% | 499% | ▲▲ | % | % | % | 93% | 103% |
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 | 400 | 387,500 | 0 | 166,600 | 400 | 220,900 |
| 2024-10-11 | 300 | 394,000 | 0 | 164,600 | 300 | 229,400 |
| 2024-10-04 | 600 | 359,900 | 0 | 161,200 | 600 | 198,700 |
| 2024-09-27 | 1,900 | 370,200 | 0 | 171,900 | 1,900 | 198,300 |
| 2024-09-20 | 2,300 | 376,600 | 0 | 171,300 | 2,300 | 205,300 |
| 2024-09-13 | 2,100 | 446,400 | 0 | 242,100 | 2,100 | 204,300 |
| 2024-09-06 | 1,500 | 433,900 | 0 | 235,900 | 1,500 | 198,000 |
| 2024-08-30 | 1,800 | 428,000 | 0 | 234,100 | 1,800 | 193,900 |
| 2024-08-23 | 1,900 | 459,900 | 0 | 233,200 | 1,900 | 226,700 |
| 2024-08-16 | 800 | 508,000 | 0 | 244,600 | 800 | 263,400 |
| 2024-08-09 | 3,600 | 528,300 | 0 | 266,500 | 3,600 | 261,800 |
| 2024-08-02 | 3,900 | 770,300 | 0 | 252,800 | 3,900 | 517,500 |
| 2024-07-26 | 1,800 | 750,600 | 0 | 251,300 | 1,800 | 499,300 |
| 2024-07-19 | 2,500 | 735,000 | 0 | 248,400 | 2,500 | 486,600 |
| 2024-07-12 | 2,500 | 744,000 | 0 | 246,600 | 2,500 | 497,400 |
| 2024-07-05 | 2,300 | 734,400 | 0 | 256,400 | 2,300 | 478,000 |
| 2024-06-28 | 2,600 | 740,700 | 0 | 264,300 | 2,600 | 476,400 |
| 2024-06-21 | 7,800 | 676,700 | 0 | 180,100 | 7,800 | 496,600 |
| 2024-06-14 | 4,500 | 656,800 | 0 | 178,300 | 4,500 | 478,500 |
| 2024-06-07 | 3,800 | 613,100 | 0 | 176,500 | 3,800 | 436,600 |
| 2024-05-31 | 6,200 | 558,800 | 0 | 168,700 | 6,200 | 390,100 |
| 2024-05-24 | 6,100 | 533,000 | 0 | 169,300 | 6,100 | 363,700 |
| 2024-05-17 | 4,200 | 545,400 | 0 | 169,200 | 4,200 | 376,200 |
| 2024-05-10 | 5,200 | 594,000 | 0 | 173,100 | 5,200 | 420,900 |
| 2024-05-02 | 4,400 | 561,200 | 0 | 160,100 | 4,400 | 401,100 |
| 2024-04-26 | 4,400 | 566,200 | 0 | 158,500 | 4,400 | 407,700 |
| 2024-04-19 | 6,600 | 539,100 | 0 | 156,100 | 6,600 | 383,000 |
| 2024-04-12 | 5,800 | 516,900 | 0 | 161,400 | 5,800 | 355,500 |
| 2024-04-05 | 7,100 | 498,200 | 0 | 157,800 | 7,100 | 340,400 |
| 2024-03-29 | 13,400 | 497,900 | 0 | 174,300 | 13,400 | 323,600 |
| 2024-03-22 | 13,600 | 498,000 | 0 | 175,900 | 13,600 | 322,100 |
| 2024-03-15 | 11,000 | 487,700 | 0 | 153,800 | 11,000 | 333,900 |
| 2024-03-08 | 7,100 | 470,100 | 0 | 154,900 | 7,100 | 315,200 |
| 2024-03-01 | 6,300 | 465,100 | 0 | 151,100 | 6,300 | 314,000 |
| 2024-02-22 | 6,000 | 598,500 | 0 | 179,100 | 6,000 | 419,400 |
| 2024-02-16 | 6,700 | 653,300 | 0 | 166,400 | 6,700 | 486,900 |
| 2024-02-09 | 15,500 | 694,400 | 0 | 186,300 | 15,500 | 508,100 |
| 2024-02-02 | 19,800 | 574,400 | 0 | 204,100 | 19,800 | 370,300 |
| 2024-01-26 | 11,100 | 603,600 | 0 | 191,100 | 11,100 | 412,500 |
| 2024-01-19 | 11,100 | 570,000 | 0 | 193,400 | 11,100 | 376,600 |
| 2024-01-12 | 10,700 | 548,300 | 0 | 179,400 | 10,700 | 368,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 71,100 | 0.36% | ▼ | -48,338 | 507 | 513 | 496 | 500 | 225,800 |
| 2024-04-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 119,438 | 0.61% | ▲ | 20,500 | 507 | 524 | 507 | 521 | 53,300 |
| 2024-04-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 98,938 | 0.50% | ▲ | 24,338 | 530 | 532 | 527 | 528 | 34,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240821 | 15:00 | 日本プラスト | 2025年3月期第1四半期決算説明資料 |
| 20240524 | 15:00 | 日本プラスト | 2024年3月期決算説明資料 |
| 20240328 | 15:00 | 日本プラスト | 代表取締役および役員の異動に関するお知らせ |
| 20240216 | 15:00 | 日本プラスト | 2024年3月期第3四半期決算説明動画配信のお知らせ |
| 20240216 | 15:00 | 日本プラスト | 2024年3月期第3四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7291 | 1 | 日本プラスト株式会社 | 2024-10-23 02:21:33 |
| 7291 | 2 | 代表メッセージ｜企業情報｜日本プラスト株式会社 | 2024-06-18 18:37:55 |
| 7291 | 2 | お問合せ｜日本プラスト株式会社 | 2024-06-18 08:48:24 |
| 7291 | 2 | IRニュース｜IR｜日本プラスト株式会社 | 2024-06-15 02:52:51 |
| 7291 | 2 | 免責事項｜IR｜日本プラスト株式会社 | 2024-06-15 02:52:50 |
| 7291 | 2 | IRメール配信サービス｜IR｜日本プラスト株式会社 | 2024-06-15 02:52:49 |
| 7291 | 2 | 電子公告｜IR｜日本プラスト株式会社 | 2024-06-15 02:52:48 |
| 7291 | 2 | よくあるご質問｜IR｜日本プラスト株式会社 | 2024-06-15 02:52:47 |
| 7291 | 2 | ディスクロージャーポリシー｜IR｜日本プラスト株式会社 | 2024-06-15 02:52:45 |
| 7291 | 2 | IRカレンダー｜IR｜日本プラスト株式会社 | 2024-06-15 02:52:44 |