| 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 | 351 | 352 | 348 | 352 | 33,700 | 3 | 101% | 100% | 67% | ▲ | 100% | 101% | 103% | 100% | 103% |
| 20250311 | 348 | 350 | 346 | 349 | 27,300 | -3 | 99% | 100% | 81% | ▼ | 101% | 102% | 102% | 99% | 102% |
| 20250312 | 347 | 353 | 347 | 352 | 57,200 | 3 | 101% | 101% | 210% | ▲ | 99% | 101% | 98% | 100% | 103% |
| 20250313 | 352 | 353 | 350 | 350 | 13,600 | -2 | 99% | 99% | 24% | ▼ | 100% | 101% | 96% | 99% | 102% |
| 20250314 | 352 | 352 | 350 | 352 | 22,600 | 2 | 101% | 100% | 166% | ▲ | 101% | 102% | 97% | 100% | 103% |
| 20250317 | 348 | 351 | 348 | 350 | 74,800 | -2 | 99% | 101% | 331% | ▼ | 101% | 101% | 95% | 99% | 102% |
| 20250318 | 350 | 356 | 350 | 355 | 83,300 | 5 | 101% | 101% | 111% | ▲ | 100% | 102% | 90% | 100% | 104% |
| 20250319 | 352 | 355 | 352 | 352 | 24,400 | -3 | 99% | 100% | 29% | ▼ | 101% | 102% | 88% | 99% | 103% |
| 20250321 | 352 | 354 | 352 | 354 | 20,800 | 2 | 101% | 101% | 85% | ▲ | 99% | 100% | 88% | 100% | 104% |
| 20250324 | 354 | 355 | 350 | 352 | 92,000 | -2 | 99% | 99% | 442% | ▼ | 101% | 98% | 88% | 99% | 103% |
| 20250325 | 353 | 356 | 352 | 355 | 25,700 | 3 | 101% | 101% | 28% | ▲ | 101% | 95% | 88% | 100% | 104% |
| 20250326 | 355 | 359 | 355 | 358 | 44,000 | 3 | 101% | 101% | 171% | ▲▲ | 99% | 94% | 87% | 100% | 105% |
| 20250327 | 358 | 358 | 354 | 355 | 29,900 | -3 | 99% | 99% | 68% | ▼ | 100% | 97% | 91% | 99% | 104% |
| 20250328 | 345 | 346 | 342 | 346 | 110,200 | -9 | 97% | 100% | 369% | ▼▼ | 98% | 93% | 92% | 97% | 101% |
| 20250331 | 340 | 341 | 331 | 333 | 140,600 | -13 | 96% | 98% | 128% | ▼▼▼ | 101% | 90% | 94% | 93% | 100% |
| 20250401 | 335 | 338 | 332 | 338 | 77,300 | 5 | 102% | 101% | 55% | ▲ | 100% | 85% | 94% | 94% | 102% |
| 20250402 | 335 | 336 | 332 | 334 | 58,700 | -4 | 99% | 100% | 76% | ▼ | 97% | 91% | 98% | 93% | 100% |
| 20250403 | 326 | 326 | 313 | 317 | 309,000 | -17 | 95% | 97% | 526% | ▼▼ | 97% | 96% | 103% | 89% | 100% |
| 20250404 | 310 | 311 | 293 | 301 | 306,600 | -16 | 95% | 97% | 99% | ▼▼▼ | 104% | 110% | 116% | 84% | 100% |
| 20250408 | 274 | 289 | 274 | 285 | 194,400 | -16 | 95% | 104% | 63% | ▼▼▼▼ | 99% | 110% | 127% | 80% | 100% |
| 20250409 | 277 | 279 | 269 | 273 | 139,700 | -12 | 96% | 99% | 72% | ▼▼▼▼▼ | 99% | 102% | 117% | 76% | 100% |
| 20250410 | 301 | 302 | 294 | 297 | 90,300 | 24 | 109% | 99% | 65% | ▲ | 101% | 107% | 124% | 83% | 109% |
| 20250411 | 289 | 295 | 282 | 293 | 40,800 | -4 | 99% | 101% | 45% | ▼ | 102% | 105% | 122% | 82% | 107% |
| 20250414 | 296 | 304 | 295 | 302 | 61,000 | 9 | 103% | 102% | 150% | ▲ | 100% | 102% | 119% | 84% | 111% |
| 20250415 | 304 | 307 | 303 | 304 | 60,600 | 2 | 101% | 100% | 99% | ▲▲ | 100% | 102% | 119% | 85% | 111% |
| 20250416 | 305 | 307 | 302 | 306 | 40,600 | 2 | 101% | 100% | 67% | ▲▲▲ | 101% | 103% | 119% | 85% | 112% |
| 20250417 | 305 | 312 | 305 | 309 | 93,200 | 3 | 101% | 101% | 230% | ▲▲▲▲ | 100% | 101% | 117% | 86% | 113% |
| 20250418 | 309 | 312 | 308 | 310 | 41,100 | 1 | 100% | 100% | 44% | ▲▲▲▲▲ | 99% | 100% | 117% | 87% | 114% |
| 20250421 | 310 | 311 | 306 | 308 | 52,700 | -2 | 99% | 99% | 128% | ▼ | 101% | 102% | 118% | 86% | 113% |
| 20250422 | 306 | 310 | 306 | 310 | 23,100 | 2 | 101% | 101% | 44% | ▲ | 100% | 101% | 116% | 87% | 114% |
| 20250423 | 312 | 313 | 308 | 313 | 30,800 | 3 | 101% | 100% | 133% | ▲▲ | 99% | 101% | 116% | 87% | 115% |
| 20250424 | 313 | 316 | 309 | 309 | 113,900 | -4 | 99% | 99% | 370% | ▼ | 100% | 103% | 117% | 87% | 113% |
| 20250425 | 309 | 311 | 307 | 309 | 66,800 | 0 | 100% | 100% | 59% | -- | 101% | 103% | 117% | 89% | 113% |
| 20250428 | 309 | 313 | 309 | 313 | 34,200 | 4 | 101% | 101% | 51% | ▲ | 100% | 101% | 115% | 93% | 115% |
| 20250430 | 314 | 320 | 305 | 315 | 272,900 | 2 | 101% | 100% | 798% | ▲▲ | 99% | 111% | 114% | 93% | 115% |
| 20250501 | 318 | 329 | 312 | 316 | 509,000 | 1 | 100% | 99% | 187% | ▲▲▲ | 101% | 113% | 115% | 95% | 116% |
| 20250502 | 316 | 319 | 308 | 318 | 191,900 | 2 | 101% | 101% | 38% | ▲▲▲▲ | 102% | 116% | 116% | 100% | 116% |
| 20250507 | 312 | 320 | 307 | 317 | 226,400 | -1 | 100% | 102% | 118% | ▼ | 100% | 115% | 115% | 100% | 116% |
| 20250508 | 316 | 316 | 312 | 315 | 13,600 | -2 | 99% | 100% | 6% | ▼▼ | 111% | 111% | 114% | 99% | 115% |
| 20250509 | 318 | 360 | 316 | 352 | 512,400 | 37 | 112% | 111% | 3768% | ▲ | 101% | 101% | 103% | 100% | 129% |
| 20250512 | 352 | 357 | 348 | 357 | 251,200 | 5 | 101% | 101% | 49% | ▲▲ | 101% | 101% | 101% | 100% | 122% |
| 20250513 | 359 | 363 | 355 | 362 | 62,900 | 5 | 101% | 101% | 25% | ▲▲▲ | 99% | 101% | 101% | 100% | 124% |
| 20250514 | 357 | 358 | 352 | 353 | 46,700 | -9 | 98% | 99% | 74% | ▼ | 100% | 101% | 103% | 98% | 117% |
| 20250515 | 353 | 355 | 350 | 353 | 48,500 | 0 | 100% | 100% | 104% | -- | 101% | 101% | 101% | 98% | 116% |
| 20250516 | 353 | 357 | 346 | 355 | 57,800 | 2 | 101% | 101% | 119% | ▲ | 102% | 100% | 101% | 98% | 116% |
| 20250519 | 355 | 364 | 355 | 362 | 66,300 | 7 | 102% | 102% | 115% | ▲▲ | 99% | 99% | 99% | 100% | 118% |
| 20250520 | 360 | 364 | 357 | 358 | 44,700 | -4 | 99% | 99% | 67% | ▼ | 99% | 99% | 99% | 99% | 116% |
| 20250521 | 360 | 361 | 351 | 355 | 81,600 | -3 | 99% | 99% | 183% | ▼▼ | 99% | 101% | 100% | 98% | 115% |
| 20250522 | 355 | 357 | 353 | 353 | 13,400 | -2 | 99% | 99% | 16% | ▼▼▼ | 99% | 101% | 99% | 98% | 114% |
| 20250523 | 357 | 359 | 354 | 355 | 30,100 | 2 | 101% | 99% | 225% | ▲ | 101% | 103% | 0% | 98% | 115% |
| 20250526 | 352 | 356 | 352 | 355 | 14,800 | 0 | 100% | 101% | 49% | -- | 100% | 100% | 0% | 98% | 115% |
| 20250527 | 357 | 359 | 355 | 358 | 19,500 | 3 | 101% | 100% | 132% | ▲ | 100% | 100% | 0% | 99% | 116% |
| 20250528 | 358 | 361 | 358 | 359 | 29,400 | 1 | 100% | 100% | 151% | ▲▲ | 100% | 98% | 0% | 99% | 115% |
| 20250529 | 361 | 363 | 360 | 362 | 12,900 | 3 | 101% | 100% | 44% | ▲▲▲ | 99% | 98% | 0% | 100% | 115% |
| 20250530 | 361 | 361 | 356 | 356 | 37,000 | -6 | 98% | 99% | 287% | ▼ | 99% | 98% | 0% | 98% | 113% |
| 20250602 | 361 | 361 | 354 | 357 | 33,600 | 1 | 100% | 99% | 91% | ▲ | 100% | 100% | 0% | 99% | 113% |
| 20250603 | 355 | 356 | 351 | 355 | 20,200 | -2 | 99% | 100% | 60% | ▼ | 100% | 0% | 0% | 98% | 113% |
| 20250604 | 355 | 358 | 353 | 355 | 19,100 | 0 | 100% | 100% | 95% | -- | 99% | 0% | 0% | 98% | 113% |
| 20250605 | 355 | 355 | 352 | 353 | 12,300 | -2 | 99% | 99% | 64% | ▼ | 101% | 0% | 0% | 98% | 100% |
| 20250606 | 353 | 355 | 352 | 355 | 17,200 | 2 | 101% | 101% | 140% | ▲ | % | % | % | 98% | 101% |
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 | 14,100 | 525,500 | 0 | 281,700 | 14,100 | 243,800 |
| 2025-05-23 | 17,800 | 569,100 | 0 | 281,500 | 17,800 | 287,600 |
| 2025-05-16 | 33,300 | 584,900 | 0 | 287,500 | 33,300 | 297,400 |
| 2025-05-09 | 53,000 | 647,600 | 0 | 290,600 | 53,000 | 357,000 |
| 2025-05-02 | 35,500 | 541,400 | 0 | 234,700 | 35,500 | 306,700 |
| 2025-04-25 | 11,400 | 543,500 | 0 | 240,900 | 11,400 | 302,600 |
| 2025-04-18 | 6,400 | 553,100 | 0 | 244,500 | 6,400 | 308,600 |
| 2025-04-11 | 6,900 | 592,000 | 0 | 237,800 | 6,900 | 354,200 |
| 2025-04-04 | 7,300 | 497,500 | 0 | 231,300 | 7,300 | 266,200 |
| 2025-03-28 | 2,600 | 448,900 | 0 | 219,700 | 2,600 | 229,200 |
| 2025-03-21 | 2,800 | 491,200 | 0 | 218,800 | 2,800 | 272,400 |
| 2025-03-14 | 3,100 | 570,400 | 0 | 296,700 | 3,100 | 273,700 |
| 2025-03-07 | 5,100 | 612,100 | 0 | 286,700 | 5,100 | 325,400 |
| 2025-02-28 | 4,100 | 645,500 | 0 | 293,900 | 4,100 | 351,600 |
| 2025-02-21 | 2,700 | 668,600 | 0 | 299,100 | 2,700 | 369,500 |
| 2025-02-14 | 4,600 | 646,400 | 0 | 302,500 | 4,600 | 343,900 |
| 2025-02-07 | 6,400 | 608,900 | 0 | 306,400 | 6,400 | 302,500 |
| 2025-01-31 | 6,100 | 627,000 | 0 | 317,300 | 6,100 | 309,700 |
| 2025-01-24 | 5,300 | 583,300 | 0 | 302,900 | 5,300 | 280,400 |
| 2025-01-17 | 6,300 | 593,000 | 0 | 301,700 | 6,300 | 291,300 |
| 2025-01-10 | 14,400 | 577,700 | 0 | 296,600 | 14,400 | 281,100 |
| 2024-12-27 | 19,700 | 652,000 | 0 | 331,200 | 19,700 | 320,800 |
| 2024-12-20 | 5,100 | 728,300 | 0 | 291,500 | 5,100 | 436,800 |
| 2024-12-13 | 5,200 | 586,800 | 0 | 267,300 | 5,200 | 319,500 |
| 2024-12-06 | 5,100 | 507,000 | 0 | 191,600 | 5,100 | 315,400 |
| 2024-11-29 | 10,900 | 455,100 | 0 | 191,500 | 10,900 | 263,600 |
| 2024-11-22 | 4,800 | 418,300 | 0 | 192,100 | 4,800 | 226,200 |
| 2024-11-15 | 8,100 | 405,900 | 0 | 192,000 | 8,100 | 213,900 |
| 2024-11-08 | 3,500 | 410,500 | 0 | 194,300 | 3,500 | 216,200 |
| 2024-11-01 | 500 | 414,100 | 0 | 174,200 | 500 | 239,900 |
| 2024-10-25 | 400 | 381,400 | 0 | 167,000 | 400 | 214,400 |
| 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 |
|---|---|---|---|
| 20250523 | 15:00 | 日本プラスト | 2025年３月期決算説明資料１部 |
| 20250523 | 15:00 | 日本プラスト | 2025年３月期決算説明資料２部（企業価値向上に向けた取り組み） |
| 20250509 | 15:00 | 日本プラスト | 2025年３月期 決算短信 〔日本基準〕（連結） |
| 20250509 | 15:00 | 日本プラスト | 特別損失（連結）の計上及び通期連結業績予想値と実績値の差異に関するお知らせ |
| 20250509 | 15:00 | 日本プラスト | 配当方針の変更に関するお知らせ |
| 20250214 | 15:00 | 日本プラスト | 2025年３月期第３四半期決算説明資料 |
| 20250207 | 15:00 | 日本プラスト | 2025年３月期 第３四半期決算短信 〔日本基準〕（連結） |
| 20241122 | 15:00 | 日本プラスト | 2025年３月期第２四半期（中間期）決算説明資料 |
| 20241108 | 15:00 | 日本プラスト | 2025年３月期 第２四半期（中間期）決算短信 〔日本基準〕（連結） |
| 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 | 2025-06-06 22:26:45 |
| 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 |