| 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 | 678 | 680 | 670 | 677 | 9,500 | 0 | 100% | 100% | 103% | -- | 100% | 100% | 98% | 100% | 109% |
| 20240726 | 677 | 678 | 673 | 674 | 4,600 | -3 | 100% | 100% | 48% | ▼ | 100% | 99% | 98% | 99% | 109% |
| 20240729 | 675 | 678 | 675 | 677 | 4,300 | 3 | 100% | 100% | 93% | ▲ | 101% | 95% | 98% | 100% | 109% |
| 20240730 | 677 | 683 | 677 | 681 | 10,000 | 4 | 101% | 101% | 233% | ▲▲ | 100% | 92% | 100% | 100% | 110% |
| 20240731 | 681 | 682 | 674 | 680 | 11,600 | -1 | 100% | 100% | 116% | ▼ | 98% | 93% | 100% | 100% | 110% |
| 20240801 | 680 | 680 | 664 | 669 | 15,300 | -11 | 98% | 98% | 132% | ▼▼ | 97% | 95% | 102% | 98% | 107% |
| 20240802 | 662 | 663 | 642 | 642 | 22,700 | -27 | 96% | 97% | 148% | ▼▼▼ | 100% | 106% | 113% | 94% | 103% |
| 20240805 | 600 | 620 | 599 | 599 | 28,800 | -43 | 93% | 100% | 127% | ▼▼▼▼ | 101% | 104% | 110% | 88% | 100% |
| 20240806 | 619 | 631 | 610 | 628 | 13,000 | 29 | 105% | 101% | 45% | ▲ | 102% | 106% | 110% | 92% | 105% |
| 20240807 | 619 | 633 | 609 | 632 | 13,600 | 4 | 101% | 102% | 105% | ▲▲ | 100% | 104% | 107% | 93% | 106% |
| 20240808 | 632 | 634 | 622 | 630 | 8,800 | -2 | 100% | 100% | 65% | ▼ | 101% | 104% | 107% | 93% | 105% |
| 20240809 | 634 | 646 | 629 | 638 | 5,000 | 8 | 101% | 101% | 57% | ▲ | 100% | 103% | 106% | 94% | 107% |
| 20240813 | 639 | 646 | 639 | 642 | 4,200 | 4 | 101% | 100% | 84% | ▲▲ | 101% | 102% | 105% | 94% | 107% |
| 20240814 | 648 | 656 | 648 | 656 | 7,000 | 14 | 102% | 101% | 167% | ▲▲▲ | 100% | 101% | 94% | 96% | 110% |
| 20240815 | 655 | 655 | 652 | 654 | 7,500 | -2 | 100% | 100% | 107% | ▼ | 100% | 101% | 94% | 96% | 109% |
| 20240816 | 655 | 658 | 652 | 658 | 8,500 | 4 | 101% | 100% | 113% | ▲ | 100% | 99% | 94% | 97% | 110% |
| 20240819 | 658 | 662 | 657 | 657 | 14,900 | -1 | 100% | 100% | 175% | ▼ | 100% | 97% | 94% | 96% | 110% |
| 20240820 | 657 | 664 | 657 | 659 | 15,400 | 2 | 100% | 100% | 103% | ▲ | 100% | 97% | 93% | 97% | 110% |
| 20240821 | 662 | 669 | 660 | 664 | 13,700 | 5 | 101% | 100% | 89% | ▲▲ | 98% | 102% | 93% | 98% | 111% |
| 20240822 | 667 | 669 | 647 | 652 | 37,300 | -12 | 98% | 98% | 272% | ▼ | 98% | 104% | 95% | 96% | 109% |
| 20240823 | 654 | 654 | 635 | 639 | 46,600 | -13 | 98% | 98% | 125% | ▼▼ | 100% | 95% | 98% | 94% | 107% |
| 20240826 | 639 | 645 | 633 | 638 | 49,200 | -1 | 100% | 100% | 106% | ▼▼▼ | 100% | 95% | 98% | 94% | 107% |
| 20240827 | 641 | 641 | 632 | 640 | 73,200 | 2 | 100% | 100% | 149% | ▲ | 104% | 94% | 96% | 94% | 107% |
| 20240828 | 649 | 679 | 644 | 678 | 86,300 | 38 | 106% | 104% | 118% | ▲▲ | 100% | 100% | 103% | 100% | 113% |
| 20240829 | 605 | 614 | 601 | 608 | 144,200 | -70 | 90% | 100% | 167% | ▼ | 101% | 103% | 104% | 90% | 102% |
| 20240830 | 602 | 610 | 600 | 609 | 35,700 | 1 | 100% | 101% | 25% | ▲ | 100% | 102% | 103% | 90% | 102% |
| 20240902 | 605 | 608 | 601 | 604 | 21,500 | -5 | 99% | 100% | 60% | ▼ | 100% | 100% | 103% | 89% | 101% |
| 20240903 | 605 | 607 | 602 | 607 | 14,300 | 3 | 100% | 100% | 67% | ▲ | 100% | 101% | 104% | 90% | 100% |
| 20240904 | 603 | 607 | 603 | 605 | 11,400 | -2 | 100% | 100% | 80% | ▼ | 102% | 101% | 103% | 89% | 100% |
| 20240905 | 606 | 618 | 604 | 618 | 25,300 | 13 | 102% | 102% | 222% | ▲ | 99% | 100% | 102% | 91% | 102% |
| 20240906 | 614 | 616 | 605 | 605 | 7,500 | -13 | 98% | 99% | 30% | ▼ | 100% | 102% | 103% | 89% | 100% |
| 20240909 | 605 | 608 | 600 | 604 | 6,200 | -1 | 100% | 100% | 83% | ▼▼ | 101% | 102% | 103% | 89% | 100% |
| 20240910 | 603 | 610 | 603 | 610 | 5,600 | 6 | 101% | 101% | 90% | ▲ | 100% | 100% | 102% | 90% | 101% |
| 20240911 | 610 | 614 | 608 | 610 | 7,800 | 0 | 100% | 100% | 139% | -- | 100% | 102% | 103% | 90% | 101% |
| 20240912 | 611 | 614 | 611 | 611 | 6,700 | 1 | 100% | 100% | 86% | ▲ | 100% | 101% | 102% | 90% | 101% |
| 20240913 | 615 | 618 | 615 | 615 | 9,500 | 4 | 101% | 100% | 142% | ▲▲ | 100% | 102% | 102% | 91% | 102% |
| 20240917 | 613 | 613 | 611 | 612 | 4,600 | -3 | 100% | 100% | 48% | ▼ | 100% | 102% | 102% | 90% | 101% |
| 20240918 | 612 | 615 | 612 | 612 | 6,100 | 0 | 100% | 100% | 133% | -- | 101% | 101% | 102% | 90% | 101% |
| 20240919 | 616 | 622 | 616 | 622 | 7,800 | 10 | 102% | 101% | 128% | ▲ | 100% | 100% | 101% | 92% | 103% |
| 20240920 | 622 | 624 | 622 | 624 | 900 | 2 | 100% | 100% | 12% | ▲▲ | 100% | 99% | 100% | 92% | 103% |
| 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% | 0% | 100% | 103% |
| 20241008 | 620 | 623 | 620 | 620 | 1,000 | -4 | 99% | 100% | 59% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241009 | 621 | 622 | 620 | 620 | 600 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 0% | 99% | 102% |
| 20241010 | 620 | 623 | 618 | 622 | 2,400 | 2 | 100% | 100% | 400% | ▲ | 101% | 100% | 0% | 100% | 102% |
| 20241011 | 622 | 630 | 619 | 627 | 28,900 | 5 | 101% | 101% | 1204% | ▲▲ | 99% | 99% | 0% | 100% | 103% |
| 20241015 | 627 | 627 | 619 | 622 | 28,500 | -5 | 99% | 99% | 99% | ▼ | 100% | 99% | 0% | 99% | 102% |
| 20241016 | 620 | 620 | 619 | 619 | 2,700 | -3 | 100% | 100% | 9% | ▼▼ | 100% | 98% | 0% | 99% | 101% |
| 20241017 | 620 | 622 | 619 | 619 | 2,100 | 0 | 100% | 100% | 78% | -- | 100% | 0% | 0% | 99% | 101% |
| 20241018 | 619 | 621 | 618 | 618 | 1,600 | -1 | 100% | 100% | 76% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241021 | 618 | 619 | 615 | 615 | 6,100 | -3 | 100% | 100% | 381% | ▼▼ | 99% | 0% | 0% | 98% | 100% |
| 20241022 | 617 | 617 | 610 | 610 | 3,000 | -5 | 99% | 99% | 49% | ▼▼▼ | % | % | % | 97% | 100% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-22 20:26:36 |
| 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 |