| 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 | 1,570 | 1,626 | 1,461 | 1,467 | 212,200 | -143 | 91% | 93% | 128% | ▼ | 100% | 100% | 104% | 91% | 101% |
| 20240726 | 1,471 | 1,492 | 1,460 | 1,473 | 46,400 | 6 | 100% | 100% | 22% | ▲ | 101% | 98% | 105% | 91% | 101% |
| 20240729 | 1,474 | 1,502 | 1,474 | 1,489 | 24,900 | 16 | 101% | 101% | 54% | ▲▲ | 97% | 94% | 106% | 92% | 102% |
| 20240730 | 1,485 | 1,485 | 1,440 | 1,440 | 82,600 | -49 | 97% | 97% | 332% | ▼ | 102% | 97% | 110% | 89% | 100% |
| 20240731 | 1,440 | 1,474 | 1,432 | 1,470 | 23,500 | 30 | 102% | 102% | 28% | ▲ | 98% | 98% | 108% | 91% | 102% |
| 20240801 | 1,471 | 1,471 | 1,438 | 1,443 | 32,400 | -27 | 98% | 98% | 138% | ▼ | 99% | 102% | 115% | 90% | 100% |
| 20240802 | 1,404 | 1,420 | 1,377 | 1,390 | 60,700 | -53 | 96% | 99% | 187% | ▼▼ | 97% | 112% | 127% | 86% | 100% |
| 20240805 | 1,301 | 1,320 | 1,243 | 1,265 | 64,600 | -125 | 91% | 97% | 106% | ▼▼▼ | 109% | 116% | 133% | 79% | 100% |
| 20240806 | 1,279 | 1,445 | 1,279 | 1,400 | 55,300 | 135 | 111% | 109% | 86% | ▲ | 105% | 109% | 127% | 87% | 111% |
| 20240807 | 1,370 | 1,444 | 1,370 | 1,436 | 15,100 | 36 | 103% | 105% | 27% | ▲▲ | 102% | 107% | 123% | 89% | 114% |
| 20240808 | 1,409 | 1,453 | 1,402 | 1,432 | 19,900 | -4 | 100% | 102% | 132% | ▼ | 100% | 103% | 119% | 89% | 113% |
| 20240809 | 1,462 | 1,462 | 1,430 | 1,459 | 24,100 | 27 | 102% | 100% | 121% | ▲ | 102% | 103% | 119% | 91% | 115% |
| 20240813 | 1,459 | 1,490 | 1,459 | 1,486 | 16,600 | 27 | 102% | 102% | 69% | ▲▲ | 101% | 101% | 117% | 92% | 117% |
| 20240814 | 1,489 | 1,497 | 1,472 | 1,497 | 12,000 | 11 | 101% | 101% | 72% | ▲▲▲ | 101% | 101% | 117% | 93% | 118% |
| 20240815 | 1,488 | 1,512 | 1,488 | 1,508 | 18,100 | 11 | 101% | 101% | 151% | ▲▲▲▲ | 99% | 100% | 115% | 94% | 119% |
| 20240816 | 1,510 | 1,517 | 1,497 | 1,500 | 16,200 | -8 | 99% | 99% | 90% | ▼ | 100% | 102% | 116% | 93% | 119% |
| 20240819 | 1,499 | 1,506 | 1,491 | 1,499 | 8,200 | -1 | 100% | 100% | 51% | ▼▼ | 100% | 103% | 116% | 93% | 118% |
| 20240820 | 1,504 | 1,517 | 1,494 | 1,510 | 15,200 | 11 | 101% | 100% | 185% | ▲ | 99% | 104% | 115% | 94% | 119% |
| 20240821 | 1,505 | 1,510 | 1,491 | 1,492 | 7,200 | -18 | 99% | 99% | 47% | ▼ | 101% | 106% | 109% | 93% | 118% |
| 20240822 | 1,494 | 1,515 | 1,494 | 1,515 | 13,200 | 23 | 102% | 101% | 183% | ▲ | 101% | 105% | 104% | 100% | 120% |
| 20240823 | 1,515 | 1,533 | 1,513 | 1,527 | 13,100 | 12 | 101% | 101% | 99% | ▲▲ | 100% | 105% | 103% | 100% | 121% |
| 20240826 | 1,542 | 1,555 | 1,529 | 1,546 | 12,500 | 19 | 101% | 100% | 95% | ▲▲▲ | 103% | 107% | 103% | 100% | 122% |
| 20240827 | 1,533 | 1,577 | 1,533 | 1,572 | 16,600 | 26 | 102% | 103% | 133% | ▲▲▲▲ | 100% | 108% | 100% | 100% | 124% |
| 20240828 | 1,572 | 1,587 | 1,557 | 1,579 | 9,600 | 7 | 100% | 100% | 58% | ▲▲▲▲▲ | 101% | 110% | 99% | 100% | 125% |
| 20240829 | 1,578 | 1,614 | 1,569 | 1,588 | 21,300 | 9 | 101% | 101% | 222% | ▲▲▲▲▲▲ | 102% | 109% | 99% | 100% | 126% |
| 20240830 | 1,590 | 1,626 | 1,590 | 1,620 | 25,000 | 32 | 102% | 102% | 117% | ▲▲▲▲▲▲▲ | 101% | 100% | 96% | 100% | 128% |
| 20240902 | 1,625 | 1,646 | 1,607 | 1,646 | 20,900 | 26 | 102% | 101% | 84% | ▲▲▲▲▲▲▲▲ | 103% | 96% | 95% | 100% | 130% |
| 20240903 | 1,646 | 1,695 | 1,635 | 1,695 | 24,600 | 49 | 103% | 103% | 118% | ▲▲▲▲▲▲▲▲▲ | 105% | 96% | 93% | 100% | 121% |
| 20240904 | 1,655 | 1,779 | 1,644 | 1,738 | 85,300 | 43 | 103% | 105% | 347% | ▲▲▲▲▲▲▲▲▲▲ | 94% | 91% | 88% | 100% | 121% |
| 20240905 | 1,735 | 1,740 | 1,612 | 1,628 | 58,600 | -110 | 94% | 94% | 69% | ▼ | 95% | 92% | 92% | 94% | 114% |
| 20240906 | 1,656 | 1,656 | 1,576 | 1,576 | 12,800 | -52 | 97% | 95% | 22% | ▼▼ | 102% | 100% | 99% | 91% | 108% |
| 20240909 | 1,550 | 1,603 | 1,550 | 1,576 | 23,400 | 0 | 100% | 102% | 183% | -- | 99% | 97% | 96% | 91% | 106% |
| 20240910 | 1,595 | 1,597 | 1,576 | 1,582 | 4,000 | 6 | 100% | 99% | 17% | ▲ | 96% | 99% | 96% | 91% | 106% |
| 20240911 | 1,582 | 1,582 | 1,512 | 1,518 | 12,900 | -64 | 96% | 96% | 323% | ▼ | 100% | 102% | 97% | 87% | 102% |
| 20240912 | 1,530 | 1,572 | 1,513 | 1,525 | 14,900 | 7 | 100% | 100% | 116% | ▲ | 102% | 99% | 98% | 88% | 102% |
| 20240913 | 1,524 | 1,560 | 1,508 | 1,555 | 13,100 | 30 | 102% | 102% | 88% | ▲▲ | 99% | 97% | 96% | 89% | 104% |
| 20240917 | 1,555 | 1,570 | 1,521 | 1,536 | 10,300 | -19 | 99% | 99% | 79% | ▼ | 101% | 97% | 96% | 88% | 103% |
| 20240918 | 1,556 | 1,593 | 1,556 | 1,567 | 22,300 | 31 | 102% | 101% | 217% | ▲ | 99% | 101% | 101% | 90% | 105% |
| 20240919 | 1,515 | 1,524 | 1,498 | 1,506 | 36,300 | -61 | 96% | 99% | 163% | ▼ | 101% | 102% | 103% | 87% | 100% |
| 20240920 | 1,506 | 1,525 | 1,500 | 1,515 | 17,100 | 9 | 101% | 101% | 47% | ▲ | 100% | 100% | 102% | 87% | 101% |
| 20240924 | 1,516 | 1,530 | 1,509 | 1,512 | 15,900 | -3 | 100% | 100% | 93% | ▼ | 99% | 99% | 102% | 87% | 100% |
| 20240925 | 1,512 | 1,522 | 1,500 | 1,500 | 9,900 | -12 | 99% | 99% | 62% | ▼▼ | 102% | 99% | 103% | 86% | 100% |
| 20240926 | 1,504 | 1,537 | 1,504 | 1,531 | 17,200 | 31 | 102% | 102% | 174% | ▲ | 99% | 96% | 101% | 88% | 102% |
| 20240927 | 1,529 | 1,533 | 1,513 | 1,520 | 11,900 | -11 | 99% | 99% | 69% | ▼ | 100% | 99% | 104% | 87% | 101% |
| 20240930 | 1,486 | 1,512 | 1,476 | 1,483 | 15,800 | -37 | 98% | 100% | 133% | ▼▼ | 100% | 100% | 104% | 85% | 100% |
| 20241001 | 1,488 | 1,498 | 1,479 | 1,490 | 6,500 | 7 | 100% | 100% | 41% | ▲ | 99% | 100% | 104% | 86% | 100% |
| 20241002 | 1,484 | 1,488 | 1,455 | 1,463 | 12,100 | -27 | 98% | 99% | 186% | ▼ | 99% | 100% | 105% | 84% | 100% |
| 20241003 | 1,472 | 1,482 | 1,464 | 1,464 | 4,900 | 1 | 100% | 99% | 40% | ▲ | 99% | 101% | 105% | 84% | 100% |
| 20241004 | 1,466 | 1,466 | 1,455 | 1,455 | 6,600 | -9 | 99% | 99% | 135% | ▼ | 101% | 99% | 104% | 89% | 100% |
| 20241007 | 1,473 | 1,499 | 1,466 | 1,491 | 11,900 | 36 | 102% | 101% | 180% | ▲ | 98% | 100% | 0% | 94% | 102% |
| 20241008 | 1,479 | 1,479 | 1,444 | 1,451 | 11,900 | -40 | 97% | 98% | 100% | ▼ | 100% | 100% | 0% | 92% | 100% |
| 20241009 | 1,481 | 1,481 | 1,450 | 1,476 | 8,700 | 25 | 102% | 100% | 73% | ▲ | 99% | 101% | 0% | 93% | 102% |
| 20241010 | 1,476 | 1,476 | 1,430 | 1,455 | 20,600 | -21 | 99% | 99% | 237% | ▼ | 100% | 105% | 0% | 93% | 100% |
| 20241011 | 1,451 | 1,458 | 1,446 | 1,458 | 4,900 | 3 | 100% | 100% | 24% | ▲ | 101% | 106% | 0% | 93% | 100% |
| 20241015 | 1,454 | 1,476 | 1,450 | 1,473 | 9,100 | 15 | 101% | 101% | 186% | ▲▲ | 102% | 106% | 0% | 94% | 102% |
| 20241016 | 1,456 | 1,489 | 1,456 | 1,486 | 7,100 | 13 | 101% | 102% | 78% | ▲▲▲ | 99% | 102% | 0% | 95% | 102% |
| 20241017 | 1,499 | 1,499 | 1,486 | 1,491 | 5,200 | 5 | 100% | 99% | 73% | ▲▲▲▲ | 102% | 0% | 0% | 95% | 103% |
| 20241018 | 1,491 | 1,527 | 1,491 | 1,525 | 19,400 | 34 | 102% | 102% | 373% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20241021 | 1,544 | 1,559 | 1,531 | 1,544 | 19,000 | 19 | 101% | 100% | 98% | ▲▲▲▲▲▲ | 99% | 0% | 0% | 100% | 106% |
| 20241022 | 1,550 | 1,551 | 1,520 | 1,533 | 13,200 | -11 | 99% | 99% | 69% | ▼ | % | % | % | 99% | 106% |
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 | 0 | 80,400 | 0 | 46,700 | 0 | 33,700 |
| 2024-10-11 | 0 | 77,500 | 0 | 47,400 | 0 | 30,100 |
| 2024-10-04 | 0 | 67,600 | 0 | 38,400 | 0 | 29,200 |
| 2024-09-27 | 0 | 58,300 | 0 | 35,200 | 0 | 23,100 |
| 2024-09-20 | 400 | 59,600 | 400 | 35,700 | 0 | 23,900 |
| 2024-09-13 | 3,400 | 58,700 | 3,400 | 35,600 | 0 | 23,100 |
| 2024-09-06 | 3,400 | 55,900 | 3,400 | 36,100 | 0 | 19,800 |
| 2024-08-30 | 1,200 | 159,300 | 1,200 | 131,100 | 0 | 28,200 |
| 2024-08-23 | 500 | 180,700 | 500 | 148,100 | 0 | 32,600 |
| 2024-08-16 | 500 | 181,600 | 500 | 147,400 | 0 | 34,200 |
| 2024-08-09 | 500 | 187,700 | 500 | 153,100 | 0 | 34,600 |
| 2024-08-02 | 0 | 206,900 | 0 | 163,800 | 0 | 43,100 |
| 2024-07-26 | 0 | 216,800 | 0 | 166,800 | 0 | 50,000 |
| 2024-07-19 | 0 | 197,000 | 0 | 144,200 | 0 | 52,800 |
| 2024-07-12 | 0 | 179,800 | 0 | 143,100 | 0 | 36,700 |
| 2024-07-05 | 0 | 173,900 | 0 | 142,500 | 0 | 31,400 |
| 2024-06-28 | 0 | 161,300 | 0 | 131,100 | 0 | 30,200 |
| 2024-06-21 | 100 | 158,200 | 100 | 128,400 | 0 | 29,800 |
| 2024-06-14 | 0 | 157,200 | 0 | 128,500 | 0 | 28,700 |
| 2024-06-07 | 0 | 157,600 | 0 | 127,700 | 0 | 29,900 |
| 2024-05-31 | 0 | 146,700 | 0 | 114,700 | 0 | 32,000 |
| 2024-05-24 | 0 | 138,400 | 0 | 105,800 | 0 | 32,600 |
| 2024-05-17 | 0 | 133,700 | 0 | 104,300 | 0 | 29,400 |
| 2024-05-10 | 700 | 131,700 | 700 | 103,900 | 0 | 27,800 |
| 2024-05-02 | 500 | 163,900 | 500 | 103,700 | 0 | 60,200 |
| 2024-04-26 | 600 | 154,900 | 600 | 99,300 | 0 | 55,600 |
| 2024-04-19 | 0 | 53,000 | 0 | 36,300 | 0 | 16,700 |
| 2024-04-12 | 0 | 48,500 | 0 | 37,000 | 0 | 11,500 |
| 2024-04-05 | 0 | 51,000 | 0 | 36,800 | 0 | 14,200 |
| 2024-03-29 | 0 | 51,700 | 0 | 34,600 | 0 | 17,100 |
| 2024-03-22 | 0 | 55,000 | 0 | 37,600 | 0 | 17,400 |
| 2024-03-15 | 400 | 59,000 | 400 | 42,100 | 0 | 16,900 |
| 2024-03-08 | 100 | 108,100 | 100 | 85,700 | 0 | 22,400 |
| 2024-03-01 | 100 | 115,400 | 100 | 85,500 | 0 | 29,900 |
| 2024-02-22 | 100 | 115,900 | 100 | 86,100 | 0 | 29,800 |
| 2024-02-16 | 100 | 122,800 | 100 | 87,700 | 0 | 35,100 |
| 2024-02-09 | 100 | 140,900 | 100 | 87,500 | 0 | 53,400 |
| 2024-02-02 | 100 | 141,300 | 100 | 89,700 | 0 | 51,600 |
| 2024-01-26 | 100 | 157,200 | 100 | 87,800 | 0 | 69,400 |
| 2024-01-19 | 0 | 115,700 | 0 | 84,200 | 0 | 31,500 |
| 2024-01-12 | 0 | 113,300 | 0 | 91,100 | 0 | 22,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240910 | 15:00 | ＰＬＡＮＴ | 取締役及び執行役員の人事異動に関するお知らせ |
| 20240906 | 15:00 | ＰＬＡＮＴ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240902 | 15:00 | ＰＬＡＮＴ | 自己株式の取得状況に関するお知らせ |
| 20240801 | 15:00 | ＰＬＡＮＴ | 自己株式の取得状況に関するお知らせ |
| 20240724 | 15:00 | ＰＬＡＮＴ | 2024年9月期第3四半期決算短信〔日本基準〕（非連結） |
| 20240724 | 15:00 | ＰＬＡＮＴ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240528 | 15:00 | ＰＬＡＮＴ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240501 | 10:00 | ＰＬＡＮＴ | 自己株式の取得状況に関するお知らせ |
| 20240426 | 19:00 | ＰＬＡＮＴ | （訂正）「2024年９月期通期業績予想の修正に関するお知らせ」の 一部訂正に関するお知らせ |
| 20240425 | 15:00 | ＰＬＡＮＴ | 2024年9月期第2四半期決算短信〔日本基準〕（非連結） |
| 20240425 | 15:00 | ＰＬＡＮＴ | 2024年9月期通期業績予想の修正に関するお知らせ |
| 20240425 | 15:00 | ＰＬＡＮＴ | 株主優待内容変更のお知らせ |
| 20240425 | 15:00 | ＰＬＡＮＴ | 組織変更及び執行役員の人事異動に関するお知らせ |
| 20240423 | 15:00 | ＰＬＡＮＴ | 2024年９月期第２四半期（累計）業績予想の修正に関するお知らせ |
| 20240423 | 19:00 | ＰＬＡＮＴ | （訂正）「2024年９月期第２四半期（累計）業績予想の修正に関するお知らせ」の一部訂正に関するお知らせ |
| 20240401 | 15:00 | ＰＬＡＮＴ | 自己株式の取得状況に関するお知らせ |
| 20240301 | 13:00 | ＰＬＡＮＴ | 自己株式の取得状況に関するお知らせ |
| 20240124 | 13:00 | ＰＬＡＮＴ | 2024年9月期第1四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7646 | 1 | PLANT公式サイト（スーパーセンタープラント） | 2024-10-23 02:26:15 |
| 7646 | 2 | プライバシーマーク制度｜一般財団法人日本情報経済社会推進協会（JIPDEC） | 2024-06-18 09:03:33 |
| 7646 | 2 | IR情報｜PLANT公式サイト（スーパーセンタープラント） | 2024-06-15 13:16:18 |
| 7646 | 3 | PLANT精肉プロセスセンター「R-9 CENTER」開設について｜ニュース｜PLANT公式サイト（スーパーセンタープラント） | 2024-10-22 14:29:21 |
| 7646 | 3 | 【重要】商品回収についてのお知らせ｜ニュース｜PLANT公式サイト（スーパーセンタープラント） | 2024-10-08 19:28:42 |
| 7646 | 3 | システムメンテナンスのお知らせ｜イベント・キャンペーン｜PLANT公式サイト（スーパーセンタープラント） | 2024-10-01 14:31:14 |
| 7646 | 3 | 【お詫び】AndroidのスマートフォンにおけるP-KUJIシステム障害について｜ニュース｜PLANT公式サイト（スーパーセンタープラント） | 2024-09-24 21:31:24 |
| 7646 | 3 | 【PLANTガソリンスタンド】洗車カードの使用期限延長のお知らせ｜イベント・キャンペーン｜PLANT公式サイト（スーパーセンタープラント） | 2024-09-13 00:28:59 |
| 7646 | 3 | 人気の『JJ BURGER』キッチンカー始動について｜ニュース｜PLANT公式サイト（スーパーセンタープラント） | 2024-08-28 22:28:38 |
| 7646 | 3 | 防災イベント「みんなで防災㏌かがみの」共催について｜ニュース｜PLANT公式サイト（スーパーセンタープラント） | 2024-08-22 15:29:13 |