| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 626 | 627 | 625 | 625 | 2,800 | 1 | 100% | 100% | 311% | ▲▲▲ | 99% | 99% | 100% | 92% | 103% |
| 20240925 | 624 | 624 | 617 | 619 | 3,900 | -6 | 99% | 99% | 139% | ▼ | 100% | 101% | 101% | 91% | 102% |
| 20240926 | 619 | 622 | 617 | 622 | 26,800 | 3 | 100% | 100% | 687% | ▲ | 100% | 101% | 102% | 92% | 103% |
| 20240927 | 617 | 622 | 617 | 619 | 3,700 | -3 | 100% | 100% | 14% | ▼ | 100% | 101% | 101% | 99% | 102% |
| 20240930 | 618 | 619 | 610 | 619 | 4,100 | 0 | 100% | 100% | 111% | -- | 99% | 99% | 98% | 99% | 102% |
| 20241001 | 629 | 629 | 617 | 620 | 2,500 | 1 | 100% | 99% | 61% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20241002 | 622 | 627 | 619 | 623 | 2,000 | 3 | 100% | 100% | 80% | ▲▲ | 100% | 99% | 99% | 100% | 103% |
| 20241003 | 624 | 624 | 620 | 621 | 1,500 | -2 | 100% | 100% | 75% | ▼ | 100% | 100% | 99% | 99% | 103% |
| 20241004 | 621 | 622 | 620 | 622 | 900 | 1 | 100% | 100% | 60% | ▲ | 100% | 101% | 98% | 100% | 103% |
| 20241007 | 622 | 624 | 622 | 624 | 1,700 | 2 | 100% | 100% | 189% | ▲▲ | 100% | 101% | 98% | 100% | 103% |
| 20241008 | 620 | 623 | 620 | 620 | 1,000 | -4 | 99% | 100% | 59% | ▼ | 100% | 100% | 98% | 99% | 103% |
| 20241009 | 621 | 622 | 620 | 620 | 600 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 98% | 99% | 102% |
| 20241010 | 620 | 623 | 618 | 622 | 2,400 | 2 | 100% | 100% | 400% | ▲ | 101% | 100% | 98% | 100% | 102% |
| 20241011 | 622 | 630 | 619 | 627 | 28,900 | 5 | 101% | 101% | 1204% | ▲▲ | 99% | 99% | 97% | 100% | 103% |
| 20241015 | 627 | 627 | 619 | 622 | 28,500 | -5 | 99% | 99% | 99% | ▼ | 100% | 99% | 98% | 99% | 102% |
| 20241016 | 620 | 620 | 619 | 619 | 2,700 | -3 | 100% | 100% | 9% | ▼▼ | 100% | 98% | 98% | 99% | 101% |
| 20241017 | 620 | 622 | 619 | 619 | 2,100 | 0 | 100% | 100% | 78% | -- | 100% | 98% | 98% | 99% | 101% |
| 20241018 | 619 | 621 | 618 | 618 | 1,600 | -1 | 100% | 100% | 76% | ▼ | 100% | 99% | 98% | 99% | 100% |
| 20241021 | 618 | 619 | 615 | 615 | 6,100 | -3 | 100% | 100% | 381% | ▼▼ | 99% | 99% | 99% | 98% | 100% |
| 20241022 | 617 | 617 | 610 | 610 | 3,000 | -5 | 99% | 99% | 49% | ▼▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20241023 | 606 | 609 | 606 | 606 | 1,600 | -4 | 99% | 100% | 53% | ▼▼▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20241024 | 606 | 606 | 604 | 605 | 1,900 | -1 | 100% | 100% | 119% | ▼▼▼▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241025 | 609 | 609 | 602 | 609 | 5,700 | 4 | 101% | 100% | 300% | ▲ | 100% | 100% | 100% | 97% | 101% |
| 20241028 | 609 | 609 | 605 | 606 | 7,700 | -3 | 100% | 100% | 135% | ▼ | 100% | 99% | 100% | 97% | 100% |
| 20241029 | 608 | 608 | 605 | 606 | 3,100 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 100% | 97% | 100% |
| 20241030 | 608 | 608 | 605 | 607 | 700 | 1 | 100% | 100% | 23% | ▲ | 100% | 100% | 100% | 97% | 100% |
| 20241031 | 607 | 610 | 607 | 610 | 600 | 3 | 100% | 100% | 86% | ▲▲ | 100% | 100% | 100% | 97% | 101% |
| 20241101 | 606 | 608 | 602 | 604 | 3,800 | -6 | 99% | 100% | 633% | ▼ | 100% | 101% | 100% | 96% | 100% |
| 20241105 | 604 | 606 | 604 | 604 | 800 | 0 | 100% | 100% | 21% | -- | 101% | 101% | 100% | 96% | 100% |
| 20241106 | 604 | 608 | 604 | 608 | 1,200 | 4 | 101% | 101% | 150% | ▲ | 100% | 100% | 99% | 97% | 101% |
| 20241107 | 608 | 608 | 606 | 606 | 600 | -2 | 100% | 100% | 50% | ▼ | 100% | 100% | 99% | 97% | 100% |
| 20241108 | 608 | 608 | 604 | 605 | 3,300 | -1 | 100% | 100% | 550% | ▼▼ | 100% | 100% | 99% | 96% | 100% |
| 20241111 | 608 | 608 | 605 | 608 | 600 | 3 | 100% | 100% | 18% | ▲ | 100% | 100% | 99% | 97% | 101% |
| 20241112 | 609 | 609 | 605 | 606 | 4,500 | -2 | 100% | 100% | 750% | ▼ | 100% | 100% | 99% | 97% | 100% |
| 20241113 | 605 | 608 | 605 | 605 | 4,900 | -1 | 100% | 100% | 109% | ▼▼ | 100% | 100% | 99% | 98% | 100% |
| 20241114 | 605 | 607 | 605 | 607 | 1,400 | 2 | 100% | 100% | 29% | ▲ | 100% | 99% | 99% | 98% | 100% |
| 20241115 | 608 | 608 | 605 | 608 | 5,600 | 1 | 100% | 100% | 400% | ▲▲ | 100% | 100% | 99% | 98% | 101% |
| 20241118 | 606 | 606 | 602 | 603 | 5,900 | -5 | 99% | 100% | 105% | ▼ | 100% | 100% | 99% | 98% | 100% |
| 20241119 | 604 | 604 | 600 | 602 | 5,400 | -1 | 100% | 100% | 92% | ▼▼ | 100% | 100% | 99% | 99% | 100% |
| 20241120 | 603 | 603 | 600 | 603 | 2,000 | 1 | 100% | 100% | 37% | ▲ | 99% | 99% | 99% | 99% | 100% |
| 20241121 | 607 | 607 | 602 | 602 | 2,000 | -1 | 100% | 99% | 100% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241122 | 601 | 603 | 601 | 603 | 1,100 | 1 | 100% | 100% | 55% | ▲ | 100% | 99% | 99% | 99% | 100% |
| 20241125 | 603 | 603 | 600 | 601 | 3,300 | -2 | 100% | 100% | 300% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241126 | 600 | 603 | 599 | 599 | 6,300 | -2 | 100% | 100% | 191% | ▼▼ | 100% | 100% | 100% | 98% | 100% |
| 20241127 | 600 | 600 | 598 | 599 | 2,400 | 0 | 100% | 100% | 38% | -- | 100% | 100% | 100% | 98% | 100% |
| 20241128 | 599 | 600 | 598 | 599 | 1,900 | 0 | 100% | 100% | 79% | -- | 99% | 100% | 100% | 98% | 100% |
| 20241129 | 600 | 604 | 586 | 592 | 12,600 | -7 | 99% | 99% | 663% | ▼ | 101% | 100% | 100% | 97% | 100% |
| 20241202 | 597 | 600 | 592 | 600 | 5,100 | 8 | 101% | 101% | 40% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241203 | 597 | 601 | 596 | 597 | 2,400 | -3 | 100% | 100% | 47% | ▼ | 100% | 99% | 100% | 98% | 101% |
| 20241204 | 598 | 598 | 597 | 597 | 800 | 0 | 100% | 100% | 33% | -- | 100% | 99% | 100% | 98% | 101% |
| 20241205 | 598 | 600 | 596 | 597 | 2,000 | 0 | 100% | 100% | 250% | -- | 100% | 99% | 100% | 98% | 101% |
| 20241206 | 600 | 600 | 593 | 599 | 1,600 | 2 | 100% | 100% | 80% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241209 | 596 | 597 | 593 | 594 | 21,700 | -5 | 99% | 100% | 1356% | ▼ | 99% | 99% | 0% | 98% | 100% |
| 20241210 | 598 | 598 | 594 | 595 | 4,000 | 1 | 100% | 99% | 18% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241211 | 596 | 598 | 595 | 595 | 2,100 | 0 | 100% | 100% | 53% | -- | 100% | 99% | 0% | 98% | 101% |
| 20241212 | 597 | 598 | 594 | 596 | 4,900 | 1 | 100% | 100% | 233% | ▲ | 99% | 99% | 0% | 98% | 101% |
| 20241213 | 597 | 597 | 593 | 593 | 5,900 | -3 | 99% | 99% | 120% | ▼ | 100% | 101% | 0% | 98% | 100% |
| 20241216 | 594 | 613 | 593 | 594 | 17,700 | 1 | 100% | 100% | 300% | ▲ | 99% | 100% | 0% | 99% | 100% |
| 20241217 | 596 | 598 | 593 | 593 | 2,600 | -1 | 100% | 99% | 15% | ▼ | 99% | 0% | 0% | 98% | 100% |
| 20241218 | 594 | 598 | 589 | 590 | 14,000 | -3 | 99% | 99% | 538% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 588 | 591 | 587 | 590 | 4,900 | 0 | 100% | 100% | 35% | -- | 101% | 0% | 0% | 98% | 100% |
| 20241220 | 590 | 597 | 584 | 597 | 15,600 | 7 | 101% | 101% | 318% | ▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 2,100 | 39,200 | 0 | 15,600 | 2,100 | 23,600 |
| 2024-12-06 | 2,200 | 64,600 | 0 | 45,600 | 2,200 | 19,000 |
| 2024-11-29 | 2,300 | 86,200 | 0 | 66,900 | 2,300 | 19,300 |
| 2024-11-22 | 2,100 | 90,900 | 0 | 72,900 | 2,100 | 18,000 |
| 2024-11-15 | 2,200 | 98,500 | 0 | 81,700 | 2,200 | 16,800 |
| 2024-11-08 | 2,100 | 104,200 | 0 | 88,800 | 2,100 | 15,400 |
| 2024-11-01 | 2,100 | 104,100 | 0 | 88,900 | 2,100 | 15,200 |
| 2024-10-25 | 3,900 | 104,600 | 0 | 89,000 | 3,900 | 15,600 |
| 2024-10-18 | 2,100 | 107,800 | 0 | 92,000 | 2,100 | 15,800 |
| 2024-10-11 | 2,400 | 109,500 | 0 | 96,900 | 2,400 | 12,600 |
| 2024-10-04 | 2,800 | 110,400 | 0 | 100,900 | 2,800 | 9,500 |
| 2024-09-27 | 3,700 | 109,500 | 0 | 100,700 | 3,700 | 8,800 |
| 2024-09-20 | 1,800 | 104,400 | 0 | 95,100 | 1,800 | 9,300 |
| 2024-09-13 | 500 | 96,000 | 0 | 85,600 | 500 | 10,400 |
| 2024-09-06 | 1,200 | 80,100 | 0 | 68,600 | 1,200 | 11,500 |
| 2024-08-30 | 10,700 | 53,100 | 0 | 35,300 | 10,700 | 17,800 |
| 2024-08-23 | 56,000 | 35,700 | 0 | 18,100 | 56,000 | 17,600 |
| 2024-08-16 | 20,500 | 28,800 | 0 | 18,300 | 20,500 | 10,500 |
| 2024-08-09 | 14,800 | 27,700 | 0 | 18,900 | 14,800 | 8,800 |
| 2024-08-02 | 8,700 | 34,100 | 0 | 20,800 | 8,700 | 13,300 |
| 2024-07-26 | 6,100 | 32,800 | 0 | 19,400 | 6,100 | 13,400 |
| 2024-07-19 | 6,500 | 35,900 | 0 | 19,600 | 6,500 | 16,300 |
| 2024-07-12 | 8,500 | 48,500 | 0 | 25,200 | 8,500 | 23,300 |
| 2024-07-05 | 3,300 | 37,600 | 0 | 18,800 | 3,300 | 18,800 |
| 2024-06-28 | 1,600 | 41,400 | 0 | 20,000 | 1,600 | 21,400 |
| 2024-06-21 | 3,000 | 39,500 | 0 | 20,300 | 3,000 | 19,200 |
| 2024-06-14 | 2,200 | 37,200 | 0 | 20,600 | 2,200 | 16,600 |
| 2024-06-07 | 1,600 | 36,400 | 0 | 20,200 | 1,600 | 16,200 |
| 2024-05-31 | 1,500 | 35,900 | 0 | 20,200 | 1,500 | 15,700 |
| 2024-05-24 | 3,500 | 35,000 | 0 | 20,100 | 3,500 | 14,900 |
| 2024-05-17 | 1,600 | 33,600 | 0 | 19,800 | 1,600 | 13,800 |
| 2024-05-10 | 1,500 | 32,300 | 0 | 19,600 | 1,500 | 12,700 |
| 2024-05-02 | 1,500 | 30,300 | 0 | 20,300 | 1,500 | 10,000 |
| 2024-04-26 | 1,500 | 30,900 | 0 | 20,300 | 1,500 | 10,600 |
| 2024-04-19 | 1,500 | 29,500 | 0 | 20,300 | 1,500 | 9,200 |
| 2024-04-12 | 3,400 | 33,500 | 0 | 23,200 | 3,400 | 10,300 |
| 2024-04-05 | 500 | 29,300 | 0 | 19,600 | 500 | 9,700 |
| 2024-03-29 | 200 | 29,200 | 0 | 19,500 | 200 | 9,700 |
| 2024-03-22 | 200 | 28,500 | 0 | 18,900 | 200 | 9,600 |
| 2024-03-15 | 200 | 30,500 | 0 | 19,400 | 200 | 11,100 |
| 2024-03-08 | 300 | 30,700 | 0 | 19,300 | 300 | 11,400 |
| 2024-03-01 | 300 | 29,400 | 0 | 18,800 | 300 | 10,600 |
| 2024-02-22 | 300 | 30,200 | 0 | 18,800 | 300 | 11,400 |
| 2024-02-16 | 900 | 38,100 | 0 | 22,200 | 900 | 15,900 |
| 2024-02-09 | 200 | 34,400 | 0 | 22,200 | 200 | 12,200 |
| 2024-02-02 | 300 | 32,500 | 0 | 20,400 | 300 | 12,100 |
| 2024-01-26 | 200 | 35,400 | 0 | 20,400 | 200 | 15,000 |
| 2024-01-19 | 200 | 38,600 | 0 | 20,600 | 200 | 18,000 |
| 2024-01-12 | 1,000 | 40,600 | 0 | 21,700 | 1,000 | 18,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 12:00 | プリントネット | 従業員向け株式報酬制度の導入に関するお知らせ |
| 20241213 | 12:00 | プリントネット | 九州第二工場（仮称）新設に関するお知らせ |
| 20241126 | 14:00 | プリントネット | 公益財団法人財務会計基準機構への加入状況等に関するお知らせ |
| 20241126 | 14:00 | プリントネット | 支配株主等に関する事項について |
| 20241126 | 14:00 | プリントネット | 上場維持基準への適合（流通株式比率）及び上場維持基準への適合に向けた計画（流通株式時価総額）について |
| 20241017 | 10:00 | プリントネット | 2024年8月期決算説明会 |
| 20241011 | 12:00 | プリントネット | 減損損失の計上および2024年８月期通期業績予想と実績値との差異に関するお知らせ |
| 20241011 | 12:00 | プリントネット | 剰余金の配当に関するお知らせ |
| 20241011 | 12:00 | プリントネット | 2024年８月期 決算短信〔日本基準〕（非連結） |
| 20240712 | 12:00 | プリントネット | 2024年８月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240712 | 12:00 | プリントネット | 配当予想の修正（増配）及び株主優待制度の一部変更（拡充）に関するお知らせ |
| 20240712 | 12:00 | プリントネット | 2024年8月期第３四半期 決算補足説明資料 |
| 20240314 | 11:30 | プリントネット | 新株予約権の取得及び消却に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7805 | 1 | プリントネット株式会社 | 2024-12-21 18:25:07 |
| 7805 | 2 | 経営方針｜プリントネット株式会社 | 2024-06-28 19:30:44 |
| 7805 | 2 | 株主・投資家情報｜プリントネット株式会社 | 2024-06-27 01:36:46 |