| 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 | 738 | 751 | 716 | 745 | 5,900 | 4 | 101% | 101% | 123% | ▲▲▲▲▲▲ | 102% | 101% | 102% | 100% | 119% |
| 20250311 | 741 | 754 | 736 | 754 | 4,300 | 9 | 101% | 102% | 73% | ▲▲▲▲▲▲▲ | 102% | 102% | 98% | 100% | 121% |
| 20250312 | 739 | 760 | 738 | 757 | 7,000 | 3 | 100% | 102% | 163% | ▲▲▲▲▲▲▲▲ | 100% | 100% | 93% | 100% | 121% |
| 20250313 | 757 | 760 | 750 | 760 | 3,000 | 3 | 100% | 100% | 43% | ▲▲▲▲▲▲▲▲▲ | 97% | 101% | 93% | 100% | 122% |
| 20250314 | 763 | 763 | 742 | 742 | 2,100 | -18 | 98% | 97% | 70% | ▼ | 101% | 105% | 95% | 98% | 118% |
| 20250317 | 742 | 753 | 742 | 752 | 2,200 | 10 | 101% | 101% | 105% | ▲ | 101% | 103% | 94% | 99% | 118% |
| 20250318 | 752 | 763 | 746 | 756 | 5,600 | 4 | 101% | 101% | 255% | ▲▲ | 100% | 101% | 92% | 99% | 114% |
| 20250319 | 757 | 760 | 748 | 760 | 2,600 | 4 | 101% | 100% | 46% | ▲▲▲ | 100% | 98% | 87% | 100% | 113% |
| 20250321 | 772 | 774 | 766 | 774 | 14,300 | 14 | 102% | 100% | 550% | ▲▲▲▲ | 100% | 93% | 88% | 100% | 116% |
| 20250324 | 776 | 785 | 776 | 777 | 9,700 | 3 | 100% | 100% | 68% | ▲▲▲▲▲ | 99% | 88% | 89% | 100% | 116% |
| 20250325 | 778 | 778 | 762 | 768 | 2,300 | -9 | 99% | 99% | 24% | ▼ | 99% | 92% | 90% | 99% | 114% |
| 20250326 | 763 | 768 | 758 | 759 | 4,600 | -9 | 99% | 99% | 200% | ▼▼ | 99% | 97% | 95% | 98% | 112% |
| 20250327 | 728 | 767 | 706 | 723 | 24,200 | -36 | 95% | 99% | 526% | ▼▼▼ | 89% | 93% | 90% | 93% | 104% |
| 20250328 | 762 | 763 | 674 | 681 | 29,500 | -42 | 94% | 89% | 122% | ▼▼▼▼ | 100% | 102% | 101% | 88% | 100% |
| 20250331 | 682 | 685 | 658 | 685 | 10,200 | 4 | 101% | 100% | 35% | ▲ | 100% | 94% | 100% | 88% | 101% |
| 20250401 | 701 | 701 | 679 | 701 | 5,900 | 16 | 102% | 100% | 58% | ▲▲ | 100% | 89% | 99% | 90% | 103% |
| 20250402 | 703 | 718 | 703 | 706 | 2,100 | 5 | 101% | 100% | 36% | ▲▲▲ | 99% | 92% | 99% | 91% | 104% |
| 20250403 | 704 | 705 | 693 | 697 | 2,500 | -9 | 99% | 99% | 119% | ▼ | 96% | 96% | 101% | 90% | 102% |
| 20250404 | 689 | 689 | 642 | 660 | 12,500 | -37 | 95% | 96% | 500% | ▼▼ | 102% | 109% | 115% | 85% | 100% |
| 20250408 | 608 | 623 | 607 | 623 | 12,800 | -37 | 94% | 102% | 102% | ▼▼▼ | 97% | 105% | 114% | 80% | 100% |
| 20250409 | 629 | 629 | 612 | 612 | 3,200 | -11 | 98% | 97% | 25% | ▼▼▼▼ | 98% | 101% | 109% | 79% | 100% |
| 20250410 | 662 | 662 | 632 | 648 | 3,400 | 36 | 106% | 98% | 106% | ▲ | 103% | 104% | 112% | 83% | 106% |
| 20250411 | 644 | 662 | 637 | 662 | 3,100 | 14 | 102% | 103% | 91% | ▲▲ | 96% | 97% | 104% | 85% | 108% |
| 20250414 | 690 | 690 | 662 | 662 | 5,600 | 0 | 100% | 96% | 181% | -- | 100% | 103% | 110% | 85% | 108% |
| 20250415 | 662 | 664 | 662 | 663 | 800 | 1 | 100% | 100% | 14% | ▲ | 100% | 103% | 110% | 85% | 108% |
| 20250416 | 672 | 672 | 655 | 671 | 2,400 | 8 | 101% | 100% | 300% | ▲▲ | 100% | 103% | 110% | 86% | 110% |
| 20250417 | 669 | 669 | 663 | 669 | 800 | -2 | 100% | 100% | 33% | ▼ | 100% | 103% | 113% | 86% | 109% |
| 20250418 | 663 | 696 | 660 | 661 | 11,200 | -8 | 99% | 100% | 1400% | ▼▼ | 102% | 103% | 112% | 85% | 108% |
| 20250421 | 665 | 681 | 665 | 679 | 3,300 | 18 | 103% | 102% | 29% | ▲ | 101% | 101% | 110% | 87% | 111% |
| 20250422 | 679 | 689 | 678 | 689 | 2,700 | 10 | 101% | 101% | 82% | ▲▲ | 97% | 101% | 108% | 90% | 113% |
| 20250423 | 693 | 693 | 669 | 673 | 5,100 | -16 | 98% | 97% | 189% | ▼ | 101% | 103% | 111% | 89% | 110% |
| 20250424 | 675 | 680 | 675 | 680 | 1,200 | 7 | 101% | 101% | 24% | ▲ | 101% | 102% | 110% | 94% | 111% |
| 20250425 | 680 | 690 | 680 | 685 | 1,600 | 5 | 101% | 101% | 133% | ▲▲ | 99% | 102% | 109% | 97% | 112% |
| 20250428 | 687 | 690 | 677 | 679 | 1,200 | -6 | 99% | 99% | 75% | ▼ | 102% | 105% | 109% | 96% | 111% |
| 20250430 | 685 | 698 | 683 | 698 | 5,700 | 19 | 103% | 102% | 475% | ▲ | 100% | 103% | 107% | 99% | 114% |
| 20250501 | 698 | 700 | 695 | 695 | 2,700 | -3 | 100% | 100% | 47% | ▼ | 98% | 101% | 105% | 98% | 114% |
| 20250502 | 707 | 708 | 694 | 694 | 2,800 | -1 | 100% | 98% | 104% | ▼▼ | 101% | 103% | 107% | 99% | 113% |
| 20250507 | 694 | 706 | 694 | 701 | 3,400 | 7 | 101% | 101% | 121% | ▲ | 102% | 102% | 106% | 100% | 115% |
| 20250508 | 707 | 719 | 702 | 719 | 11,800 | 18 | 103% | 102% | 347% | ▲▲ | 96% | 99% | 101% | 100% | 117% |
| 20250509 | 737 | 766 | 707 | 707 | 50,400 | -12 | 98% | 96% | 427% | ▼ | 99% | 103% | 104% | 98% | 116% |
| 20250512 | 718 | 720 | 711 | 713 | 5,700 | 6 | 101% | 99% | 11% | ▲ | 100% | 105% | 105% | 99% | 110% |
| 20250513 | 712 | 722 | 710 | 711 | 4,900 | -2 | 100% | 100% | 86% | ▼ | 101% | 104% | 104% | 99% | 108% |
| 20250514 | 716 | 721 | 711 | 721 | 7,100 | 10 | 101% | 101% | 145% | ▲ | 100% | 103% | 103% | 100% | 109% |
| 20250515 | 725 | 726 | 710 | 726 | 4,400 | 5 | 101% | 100% | 62% | ▲▲ | 102% | 103% | 103% | 100% | 110% |
| 20250516 | 725 | 741 | 725 | 739 | 6,300 | 13 | 102% | 102% | 143% | ▲▲▲ | 101% | 101% | 101% | 100% | 112% |
| 20250519 | 738 | 748 | 738 | 746 | 4,200 | 7 | 101% | 101% | 67% | ▲▲▲▲ | 101% | 100% | 101% | 100% | 113% |
| 20250520 | 739 | 749 | 739 | 744 | 5,200 | -2 | 100% | 101% | 124% | ▼ | 99% | 99% | 99% | 100% | 113% |
| 20250521 | 750 | 750 | 740 | 744 | 5,600 | 0 | 100% | 99% | 108% | -- | 100% | 100% | 99% | 100% | 111% |
| 20250522 | 744 | 744 | 711 | 742 | 13,100 | -2 | 100% | 100% | 234% | ▼ | 101% | 102% | 101% | 99% | 110% |
| 20250523 | 727 | 735 | 724 | 735 | 2,700 | -7 | 99% | 101% | 21% | ▼▼ | 101% | 101% | 0% | 99% | 109% |
| 20250526 | 735 | 750 | 727 | 741 | 5,400 | 6 | 101% | 101% | 200% | ▲ | 100% | 101% | 0% | 99% | 109% |
| 20250527 | 739 | 745 | 738 | 742 | 2,500 | 1 | 100% | 100% | 46% | ▲▲ | 99% | 100% | 0% | 99% | 109% |
| 20250528 | 746 | 746 | 737 | 737 | 2,800 | -5 | 99% | 99% | 112% | ▼ | 101% | 102% | 0% | 99% | 109% |
| 20250529 | 734 | 749 | 734 | 745 | 11,400 | 8 | 101% | 101% | 407% | ▲ | 101% | 101% | 0% | 100% | 107% |
| 20250530 | 736 | 748 | 735 | 742 | 3,900 | -3 | 100% | 101% | 34% | ▼ | 100% | 99% | 0% | 99% | 107% |
| 20250602 | 748 | 750 | 743 | 745 | 3,000 | 3 | 100% | 100% | 77% | ▲ | 100% | 98% | 0% | 100% | 107% |
| 20250603 | 746 | 749 | 744 | 746 | 2,800 | 1 | 100% | 100% | 93% | ▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20250604 | 742 | 745 | 740 | 741 | 6,700 | -5 | 99% | 100% | 239% | ▼ | 100% | 0% | 0% | 99% | 105% |
| 20250605 | 740 | 742 | 738 | 740 | 2,800 | -1 | 100% | 100% | 42% | ▼▼ | 99% | 0% | 0% | 99% | 105% |
| 20250606 | 739 | 741 | 731 | 731 | 3,900 | -9 | 99% | 99% | 139% | ▼▼▼ | % | % | % | 98% | 103% |
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 | 0 | 76,200 | 0 | 19,700 | 0 | 56,500 |
| 2025-05-23 | 0 | 89,100 | 0 | 26,900 | 0 | 62,200 |
| 2025-05-16 | 0 | 98,300 | 0 | 23,800 | 0 | 74,500 |
| 2025-05-09 | 0 | 92,200 | 0 | 15,900 | 0 | 76,300 |
| 2025-05-02 | 0 | 97,300 | 0 | 16,600 | 0 | 80,700 |
| 2025-04-25 | 0 | 95,900 | 0 | 15,900 | 0 | 80,000 |
| 2025-04-18 | 0 | 91,000 | 0 | 14,200 | 0 | 76,800 |
| 2025-04-11 | 0 | 90,400 | 0 | 13,200 | 0 | 77,200 |
| 2025-04-04 | 0 | 85,600 | 0 | 13,400 | 0 | 72,200 |
| 2025-03-28 | 0 | 81,300 | 0 | 14,700 | 0 | 66,600 |
| 2025-03-21 | 0 | 84,700 | 0 | 15,200 | 0 | 69,500 |
| 2025-03-14 | 0 | 74,600 | 0 | 15,700 | 0 | 58,900 |
| 2025-03-07 | 0 | 66,300 | 0 | 15,800 | 0 | 50,500 |
| 2025-02-28 | 0 | 51,400 | 0 | 16,600 | 0 | 34,800 |
| 2025-02-21 | 0 | 45,200 | 0 | 16,600 | 0 | 28,600 |
| 2025-02-14 | 0 | 40,100 | 0 | 19,800 | 0 | 20,300 |
| 2025-02-07 | 0 | 40,600 | 0 | 20,000 | 0 | 20,600 |
| 2025-01-31 | 0 | 40,000 | 0 | 19,000 | 0 | 21,000 |
| 2025-01-24 | 0 | 38,900 | 0 | 17,600 | 0 | 21,300 |
| 2025-01-17 | 0 | 35,800 | 0 | 14,400 | 0 | 21,400 |
| 2025-01-10 | 0 | 34,000 | 0 | 13,100 | 0 | 20,900 |
| 2024-12-27 | 0 | 32,100 | 0 | 11,200 | 0 | 20,900 |
| 2024-12-20 | 0 | 32,700 | 0 | 11,000 | 0 | 21,700 |
| 2024-12-13 | 0 | 33,000 | 0 | 11,400 | 0 | 21,600 |
| 2024-12-06 | 0 | 48,100 | 0 | 11,400 | 0 | 36,700 |
| 2024-11-29 | 0 | 36,800 | 0 | 11,000 | 0 | 25,800 |
| 2024-11-22 | 0 | 35,000 | 0 | 10,400 | 0 | 24,600 |
| 2024-11-15 | 0 | 31,800 | 0 | 10,300 | 0 | 21,500 |
| 2024-11-08 | 0 | 31,900 | 0 | 10,300 | 0 | 21,600 |
| 2024-11-01 | 0 | 27,400 | 0 | 9,200 | 0 | 18,200 |
| 2024-10-25 | 0 | 26,900 | 0 | 9,100 | 0 | 17,800 |
| 2024-10-18 | 0 | 27,300 | 0 | 9,000 | 0 | 18,300 |
| 2024-10-11 | 0 | 28,000 | 0 | 8,900 | 0 | 19,100 |
| 2024-10-04 | 0 | 28,100 | 0 | 8,700 | 0 | 19,400 |
| 2024-09-27 | 0 | 25,500 | 0 | 8,600 | 0 | 16,900 |
| 2024-09-20 | 0 | 25,000 | 0 | 7,900 | 0 | 17,100 |
| 2024-09-13 | 0 | 24,700 | 0 | 7,800 | 0 | 16,900 |
| 2024-09-06 | 0 | 45,000 | 0 | 9,700 | 0 | 35,300 |
| 2024-08-30 | 0 | 48,500 | 0 | 9,900 | 0 | 38,600 |
| 2024-08-23 | 0 | 52,200 | 0 | 7,000 | 0 | 45,200 |
| 2024-08-16 | 0 | 51,700 | 0 | 7,100 | 0 | 44,600 |
| 2024-08-09 | 0 | 49,800 | 0 | 7,300 | 0 | 42,500 |
| 2024-08-02 | 0 | 40,700 | 0 | 8,300 | 0 | 32,400 |
| 2024-07-26 | 0 | 48,100 | 0 | 10,400 | 0 | 37,700 |
| 2024-07-19 | 0 | 49,400 | 0 | 10,400 | 0 | 39,000 |
| 2024-07-12 | 0 | 52,000 | 0 | 11,100 | 0 | 40,900 |
| 2024-07-05 | 0 | 54,400 | 0 | 10,900 | 0 | 43,500 |
| 2024-06-28 | 0 | 51,700 | 0 | 11,100 | 0 | 40,600 |
| 2024-06-21 | 0 | 51,100 | 0 | 10,600 | 0 | 40,500 |
| 2024-06-14 | 0 | 52,000 | 0 | 10,700 | 0 | 41,300 |
| 2024-06-07 | 0 | 54,000 | 0 | 10,600 | 0 | 43,400 |
| 2024-05-31 | 0 | 54,500 | 0 | 10,300 | 0 | 44,200 |
| 2024-05-24 | 0 | 42,400 | 0 | 11,000 | 0 | 31,400 |
| 2024-05-17 | 0 | 43,000 | 0 | 11,000 | 0 | 32,000 |
| 2024-05-10 | 0 | 44,200 | 0 | 11,600 | 0 | 32,600 |
| 2024-05-02 | 0 | 52,400 | 0 | 13,400 | 0 | 39,000 |
| 2024-04-26 | 0 | 52,800 | 0 | 13,400 | 0 | 39,400 |
| 2024-04-19 | 0 | 63,000 | 0 | 24,000 | 0 | 39,000 |
| 2024-04-12 | 500 | 68,600 | 500 | 29,000 | 0 | 39,600 |
| 2024-04-05 | 100 | 28,400 | 100 | 11,000 | 0 | 17,400 |
| 2024-03-29 | 0 | 30,700 | 0 | 11,400 | 0 | 19,300 |
| 2024-03-22 | 0 | 34,000 | 0 | 11,400 | 0 | 22,600 |
| 2024-03-15 | 0 | 37,100 | 0 | 11,400 | 0 | 25,700 |
| 2024-03-08 | 0 | 38,900 | 0 | 11,400 | 0 | 27,500 |
| 2024-03-01 | 0 | 39,900 | 0 | 12,900 | 0 | 27,000 |
| 2024-02-22 | 0 | 43,100 | 0 | 13,500 | 0 | 29,600 |
| 2024-02-16 | 0 | 38,900 | 0 | 13,800 | 0 | 25,100 |
| 2024-02-09 | 0 | 38,800 | 0 | 14,300 | 0 | 24,500 |
| 2024-02-02 | 0 | 40,400 | 0 | 12,900 | 0 | 27,500 |
| 2024-01-26 | 0 | 43,200 | 0 | 13,900 | 0 | 29,300 |
| 2024-01-19 | 0 | 42,400 | 0 | 14,100 | 0 | 28,300 |
| 2024-01-12 | 0 | 42,500 | 0 | 14,100 | 0 | 28,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VRYX | 350 | 2025-05-21 15:32 | 株式会社プラッツ | 福山 明利 | 変更報告書 |
| S100VRYN | 360 | 2025-05-21 15:31 | 株式会社プラッツ | 福山 明利 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VRYP | 360 | 2025-05-21 15:31 | 株式会社プラッツ | 福山 明利 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VRYT | 360 | 2025-05-21 15:31 | 株式会社プラッツ | 福山 明利 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VRYA | 350 | 2025-05-21 15:30 | 株式会社プラッツ | 福山 明利 | 変更報告書 |
| S100VRYE | 360 | 2025-05-21 15:30 | 株式会社プラッツ | 福山 明利 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V72K | 350 | 2025-02-07 10:16 | （株）プラッツ | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| S100TZT8 | 350 | 2024-07-05 10:11 | （株）プラッツ | みずほ証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100T7CU | 350 | 2024-04-02 13:15 | 株式会社プラッツ | ＶＩＥＴＮＡＭ ＰＲＥＣＩＳＩＯＮ ＩＮＤＵＳＴＲＩＡＬ ＣＯ．，ＬＴＤ． | 変更報告書 |
| S100T50X | 360 | 2024-03-27 11:43 | 株式会社プラッツ | 福山 明利 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T50B | 360 | 2024-03-27 11:31 | 株式会社プラッツ | 福山 明利 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T490 | 350 | 2024-03-26 09:31 | 株式会社プラッツ | 福山 明利 | 変更報告書 |
| S100T14Y | 350 | 2024-03-25 14:46 | 株式会社プラッツ | 福山 明利 | 変更報告書 |
| S100KUVO | 350 | 2021-03-18 15:11 | 株式会社プラッツ | 福山 明利 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7813 | 1 | 株式会社プラッツ | 2025-06-08 08:23:44 |
| 7813 | 2 | 株式会社プラッツ - 株主通信 | 2024-06-19 07:47:42 |
| 7813 | 2 | 株式会社プラッツ - 有価証券報告書 | 2024-06-19 07:47:41 |
| 7813 | 2 | 株式会社プラッツ - 会社説明会資料 | 2024-06-19 07:47:40 |
| 7813 | 2 | 株式会社プラッツ - お探しのページが見つかりませんでした | 2024-06-19 07:47:38 |
| 7813 | 2 | 株式会社プラッツ - 免責事項 | 2024-06-14 14:42:10 |
| 7813 | 2 | 株式会社プラッツ - 電子公告 | 2024-06-14 14:42:09 |
| 7813 | 2 | 株式会社プラッツ - よくあるご質問 | 2024-06-14 14:42:07 |
| 7813 | 2 | 株式会社プラッツ - 個人投資家の皆様へ | 2024-06-14 14:42:06 |
| 7813 | 2 | 株式会社プラッツ - IRカレンダー | 2024-06-14 14:42:05 |