| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 605 | 609 | 600 | 606 | 6,400 | 4 | 101% | 100% | 133% | ▲ | 101% | 102% | 103% | 99% | 104% |
| 20250121 | 606 | 612 | 606 | 610 | 5,600 | 4 | 101% | 101% | 88% | ▲▲ | 100% | 101% | 102% | 99% | 105% |
| 20250122 | 610 | 613 | 609 | 612 | 3,500 | 2 | 100% | 100% | 63% | ▲▲▲ | 100% | 101% | 102% | 100% | 106% |
| 20250123 | 612 | 612 | 604 | 610 | 6,000 | -2 | 100% | 100% | 171% | ▼ | 100% | 101% | 102% | 99% | 105% |
| 20250124 | 611 | 613 | 608 | 610 | 3,300 | 0 | 100% | 100% | 55% | -- | 100% | 100% | 101% | 99% | 105% |
| 20250127 | 617 | 617 | 613 | 616 | 2,100 | 6 | 101% | 100% | 64% | ▲ | 100% | 100% | 101% | 100% | 106% |
| 20250128 | 617 | 617 | 615 | 617 | 2,200 | 1 | 100% | 100% | 105% | ▲▲ | 100% | 100% | 101% | 100% | 106% |
| 20250129 | 618 | 618 | 617 | 617 | 1,600 | 0 | 100% | 100% | 73% | -- | 100% | 100% | 101% | 100% | 106% |
| 20250130 | 618 | 619 | 617 | 619 | 2,400 | 2 | 100% | 100% | 150% | ▲ | 99% | 100% | 101% | 100% | 107% |
| 20250131 | 620 | 620 | 616 | 616 | 1,100 | -3 | 100% | 99% | 46% | ▼ | 100% | 101% | 101% | 100% | 106% |
| 20250203 | 616 | 617 | 613 | 613 | 2,500 | -3 | 100% | 100% | 227% | ▼▼ | 100% | 101% | 102% | 99% | 106% |
| 20250204 | 614 | 617 | 613 | 615 | 1,400 | 2 | 100% | 100% | 56% | ▲ | 100% | 101% | 102% | 99% | 106% |
| 20250205 | 614 | 614 | 614 | 614 | 600 | -1 | 100% | 100% | 43% | ▼ | 100% | 101% | 101% | 99% | 106% |
| 20250206 | 620 | 620 | 615 | 617 | 1,400 | 3 | 100% | 100% | 233% | ▲ | 100% | 101% | 101% | 100% | 106% |
| 20250207 | 617 | 620 | 617 | 620 | 1,400 | 3 | 100% | 100% | 100% | ▲▲ | 100% | 100% | 101% | 100% | 107% |
| 20250210 | 620 | 620 | 618 | 619 | 1,600 | -1 | 100% | 100% | 114% | ▼ | 100% | 100% | 101% | 100% | 103% |
| 20250212 | 624 | 624 | 619 | 622 | 4,600 | 3 | 100% | 100% | 288% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20250213 | 622 | 626 | 621 | 624 | 2,600 | 2 | 100% | 100% | 57% | ▲▲ | 100% | 100% | 101% | 100% | 104% |
| 20250214 | 625 | 625 | 622 | 622 | 2,100 | -2 | 100% | 100% | 81% | ▼ | 100% | 100% | 102% | 100% | 103% |
| 20250217 | 622 | 626 | 621 | 621 | 3,100 | -1 | 100% | 100% | 148% | ▼▼ | 100% | 100% | 102% | 100% | 102% |
| 20250218 | 622 | 623 | 622 | 622 | 1,200 | 1 | 100% | 100% | 39% | ▲ | 100% | 100% | 103% | 100% | 102% |
| 20250219 | 624 | 624 | 623 | 623 | 1,300 | 1 | 100% | 100% | 108% | ▲▲ | 100% | 100% | 103% | 100% | 102% |
| 20250220 | 623 | 623 | 621 | 622 | 1,400 | -1 | 100% | 100% | 108% | ▼ | 100% | 100% | 104% | 100% | 102% |
| 20250225 | 621 | 623 | 620 | 623 | 2,500 | 1 | 100% | 100% | 179% | ▲ | 100% | 101% | 104% | 100% | 102% |
| 20250226 | 620 | 624 | 620 | 622 | 4,600 | -1 | 100% | 100% | 184% | ▼ | 100% | 100% | 104% | 100% | 101% |
| 20250227 | 622 | 625 | 620 | 624 | 5,200 | 2 | 100% | 100% | 113% | ▲ | 100% | 100% | 104% | 100% | 102% |
| 20250228 | 622 | 625 | 620 | 621 | 1,200 | -3 | 100% | 100% | 23% | ▼ | 100% | 100% | 104% | 100% | 101% |
| 20250303 | 621 | 625 | 618 | 624 | 1,600 | 3 | 100% | 100% | 133% | ▲ | 100% | 100% | 105% | 100% | 102% |
| 20250304 | 623 | 623 | 620 | 620 | 3,300 | -4 | 99% | 100% | 206% | ▼ | 100% | 101% | 106% | 99% | 101% |
| 20250305 | 620 | 620 | 620 | 620 | 100 | 0 | 100% | 100% | 3% | -- | 100% | 100% | 105% | 99% | 101% |
| 20250306 | 625 | 625 | 620 | 622 | 1,700 | 2 | 100% | 100% | 1700% | ▲ | 100% | 101% | 105% | 100% | 101% |
| 20250307 | 622 | 623 | 621 | 623 | 1,400 | 1 | 100% | 100% | 82% | ▲▲ | 100% | 101% | 105% | 100% | 101% |
| 20250310 | 624 | 626 | 624 | 624 | 1,000 | 1 | 100% | 100% | 71% | ▲▲▲ | 100% | 101% | 105% | 100% | 101% |
| 20250311 | 624 | 624 | 623 | 623 | 2,500 | -1 | 100% | 100% | 250% | ▼ | 100% | 102% | 105% | 100% | 101% |
| 20250312 | 622 | 624 | 622 | 624 | 200 | 1 | 100% | 100% | 8% | ▲ | 101% | 101% | 105% | 100% | 101% |
| 20250313 | 624 | 628 | 624 | 628 | 2,100 | 4 | 101% | 101% | 1050% | ▲▲ | 100% | 102% | 104% | 100% | 101% |
| 20250314 | 629 | 629 | 626 | 628 | 1,600 | 0 | 100% | 100% | 76% | -- | 100% | 102% | 104% | 100% | 101% |
| 20250317 | 631 | 639 | 630 | 632 | 8,600 | 4 | 101% | 100% | 538% | ▲ | 100% | 102% | 104% | 100% | 102% |
| 20250318 | 632 | 634 | 626 | 633 | 5,900 | 1 | 100% | 100% | 69% | ▲▲ | 100% | 102% | 103% | 100% | 102% |
| 20250319 | 633 | 633 | 632 | 632 | 1,100 | -1 | 100% | 100% | 19% | ▼ | 102% | 102% | 104% | 100% | 102% |
| 20250321 | 632 | 650 | 630 | 643 | 10,800 | 11 | 102% | 102% | 982% | ▲ | 100% | 101% | 102% | 100% | 104% |
| 20250324 | 644 | 644 | 638 | 643 | 2,200 | 0 | 100% | 100% | 20% | -- | 100% | 101% | 102% | 100% | 104% |
| 20250325 | 644 | 645 | 641 | 645 | 3,400 | 2 | 100% | 100% | 155% | ▲ | 100% | 101% | 101% | 100% | 104% |
| 20250326 | 647 | 648 | 644 | 645 | 2,800 | 0 | 100% | 100% | 82% | -- | 100% | 101% | 101% | 100% | 104% |
| 20250327 | 647 | 648 | 639 | 644 | 4,900 | -1 | 100% | 100% | 175% | ▼ | 101% | 101% | 98% | 100% | 104% |
| 20250328 | 641 | 650 | 639 | 648 | 1,800 | 4 | 101% | 101% | 37% | ▲ | 101% | 102% | 98% | 100% | 105% |
| 20250331 | 642 | 648 | 638 | 647 | 4,000 | -1 | 100% | 101% | 222% | ▼ | 101% | 101% | 97% | 100% | 104% |
| 20250401 | 648 | 655 | 641 | 655 | 3,200 | 8 | 101% | 101% | 80% | ▲ | 99% | 98% | 96% | 100% | 106% |
| 20250402 | 655 | 655 | 643 | 650 | 1,300 | -5 | 99% | 99% | 41% | ▼ | 102% | 102% | 99% | 99% | 105% |
| 20250403 | 635 | 660 | 634 | 649 | 12,500 | -1 | 100% | 102% | 962% | ▼▼ | 101% | 101% | 0% | 99% | 104% |
| 20250404 | 649 | 655 | 618 | 655 | 16,900 | 6 | 101% | 101% | 135% | ▲ | 103% | 106% | 0% | 100% | 105% |
| 20250408 | 619 | 645 | 619 | 640 | 8,000 | -15 | 98% | 103% | 47% | ▼ | 99% | 98% | 0% | 98% | 103% |
| 20250409 | 637 | 640 | 628 | 630 | 3,500 | -10 | 98% | 99% | 44% | ▼▼ | 100% | 96% | 0% | 96% | 101% |
| 20250410 | 650 | 656 | 640 | 650 | 8,400 | 20 | 103% | 100% | 240% | ▲ | 101% | 97% | 0% | 99% | 104% |
| 20250411 | 649 | 656 | 639 | 654 | 4,700 | 4 | 101% | 101% | 56% | ▲▲ | 96% | 96% | 0% | 100% | 104% |
| 20250414 | 655 | 660 | 621 | 627 | 51,800 | -27 | 96% | 96% | 1102% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20250415 | 626 | 627 | 620 | 623 | 15,200 | -4 | 99% | 100% | 29% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20250416 | 626 | 628 | 624 | 625 | 3,800 | 2 | 100% | 100% | 25% | ▲ | 100% | 0% | 0% | 95% | 100% |
| 20250417 | 625 | 632 | 625 | 627 | 12,000 | 2 | 100% | 100% | 316% | ▲▲ | 100% | 0% | 0% | 96% | 101% |
| 20250418 | 627 | 628 | 623 | 626 | 5,700 | -1 | 100% | 100% | 48% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 200 | 46,400 | 0 | 25,100 | 200 | 21,300 |
| 2025-04-04 | 100 | 44,900 | 0 | 24,500 | 100 | 20,400 |
| 2025-03-28 | 100 | 47,800 | 0 | 22,100 | 100 | 25,700 |
| 2025-03-21 | 100 | 51,400 | 0 | 22,700 | 100 | 28,700 |
| 2025-03-14 | 100 | 42,500 | 0 | 21,300 | 100 | 21,200 |
| 2025-03-07 | 200 | 41,200 | 0 | 21,400 | 200 | 19,800 |
| 2025-02-28 | 100 | 38,200 | 0 | 21,400 | 100 | 16,800 |
| 2025-02-21 | 200 | 43,100 | 0 | 21,400 | 200 | 21,700 |
| 2025-02-14 | 200 | 43,200 | 0 | 21,400 | 200 | 21,800 |
| 2025-02-07 | 200 | 44,200 | 0 | 21,900 | 200 | 22,300 |
| 2025-01-31 | 200 | 43,600 | 0 | 21,900 | 200 | 21,700 |
| 2025-01-24 | 200 | 41,600 | 0 | 21,000 | 200 | 20,600 |
| 2025-01-17 | 3,200 | 46,500 | 0 | 19,700 | 3,200 | 26,800 |
| 2025-01-10 | 100 | 35,700 | 0 | 17,600 | 100 | 18,100 |
| 2024-12-27 | 100 | 36,000 | 0 | 15,400 | 100 | 20,600 |
| 2024-12-20 | 2,100 | 35,400 | 0 | 15,300 | 2,100 | 20,100 |
| 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 |
|---|---|---|---|
| 20250414 | 12:00 | プリントネット | 2025年８月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20250414 | 12:00 | プリントネット | 特別利益の計上及び2025年８月期第２四半期（中間期）の業績予想と実績値との差異に関するお知らせ |
| 20250114 | 12:00 | プリントネット | 2025年８月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20250114 | 12:00 | プリントネット | 2025年8月期第１四半期 決算補足説明資料 |
| 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 | 2025-04-19 11:24:52 |
| 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 |