| 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 | 728 | 729 | 721 | 723 | 3,400 | -14 | 98% | 99% | 117% | ▼ | 102% | 101% | 90% | 91% | 102% |
| 20240726 | 723 | 736 | 723 | 736 | 4,800 | 13 | 102% | 102% | 141% | ▲ | 98% | 95% | 100% | 93% | 104% |
| 20240729 | 748 | 750 | 732 | 732 | 2,200 | -4 | 99% | 98% | 46% | ▼ | 99% | 94% | 104% | 95% | 103% |
| 20240730 | 721 | 729 | 714 | 714 | 4,900 | -18 | 98% | 99% | 223% | ▼▼ | 102% | 90% | 105% | 94% | 101% |
| 20240731 | 715 | 727 | 715 | 727 | 1,300 | 13 | 102% | 102% | 27% | ▲ | 98% | 88% | 103% | 95% | 102% |
| 20240801 | 727 | 727 | 712 | 712 | 1,000 | -15 | 98% | 98% | 77% | ▼ | 97% | 95% | 107% | 96% | 100% |
| 20240802 | 701 | 719 | 680 | 681 | 8,000 | -31 | 96% | 97% | 800% | ▼▼ | 95% | 106% | 119% | 92% | 100% |
| 20240805 | 630 | 635 | 581 | 601 | 17,200 | -80 | 88% | 95% | 215% | ▼▼▼ | 102% | 100% | 119% | 81% | 100% |
| 20240806 | 631 | 660 | 610 | 643 | 6,500 | 42 | 107% | 102% | 38% | ▲ | 101% | 102% | 121% | 87% | 107% |
| 20240807 | 620 | 643 | 616 | 627 | 29,600 | -16 | 98% | 101% | 455% | ▼ | 107% | 102% | 120% | 85% | 104% |
| 20240808 | 625 | 673 | 621 | 668 | 4,200 | 41 | 107% | 107% | 14% | ▲ | 103% | 105% | 123% | 90% | 111% |
| 20240809 | 610 | 648 | 610 | 629 | 11,400 | -39 | 94% | 103% | 271% | ▼ | 99% | 102% | 114% | 85% | 105% |
| 20240813 | 629 | 629 | 619 | 622 | 4,200 | -7 | 99% | 99% | 37% | ▼▼ | 101% | 103% | 115% | 84% | 103% |
| 20240814 | 624 | 630 | 622 | 630 | 18,200 | 8 | 101% | 101% | 433% | ▲ | 101% | 102% | 114% | 85% | 105% |
| 20240815 | 630 | 645 | 630 | 637 | 2,600 | 7 | 101% | 101% | 14% | ▲▲ | 100% | 101% | 112% | 86% | 106% |
| 20240816 | 637 | 640 | 633 | 638 | 3,600 | 1 | 100% | 100% | 138% | ▲▲▲ | 100% | 102% | 110% | 86% | 106% |
| 20240819 | 638 | 639 | 638 | 639 | 1,000 | 1 | 100% | 100% | 28% | ▲▲▲▲ | 100% | 117% | 109% | 87% | 106% |
| 20240820 | 639 | 641 | 635 | 641 | 3,900 | 2 | 100% | 100% | 390% | ▲▲▲▲▲ | 100% | 116% | 107% | 87% | 107% |
| 20240821 | 644 | 650 | 639 | 642 | 2,500 | 1 | 100% | 100% | 64% | ▲▲▲▲▲▲ | 101% | 110% | 107% | 87% | 107% |
| 20240822 | 642 | 646 | 642 | 646 | 800 | 4 | 101% | 101% | 32% | ▲▲▲▲▲▲▲ | 100% | 107% | 106% | 88% | 107% |
| 20240823 | 649 | 650 | 640 | 650 | 3,600 | 4 | 101% | 100% | 450% | ▲▲▲▲▲▲▲▲ | 114% | 109% | 102% | 88% | 108% |
| 20240826 | 656 | 750 | 656 | 750 | 26,500 | 100 | 115% | 114% | 736% | ▲▲▲▲▲▲▲▲▲ | 94% | 96% | 89% | 100% | 125% |
| 20240827 | 749 | 749 | 693 | 705 | 26,900 | -45 | 94% | 94% | 102% | ▼ | 95% | 97% | 92% | 94% | 117% |
| 20240828 | 720 | 724 | 678 | 681 | 15,400 | -24 | 97% | 95% | 57% | ▼▼ | 101% | 101% | 96% | 91% | 113% |
| 20240829 | 691 | 709 | 678 | 695 | 7,000 | 14 | 102% | 101% | 45% | ▲ | 99% | 96% | 92% | 93% | 116% |
| 20240830 | 720 | 725 | 705 | 716 | 7,400 | 21 | 103% | 99% | 106% | ▲▲ | 98% | 96% | 92% | 95% | 119% |
| 20240902 | 717 | 723 | 700 | 701 | 3,900 | -15 | 98% | 98% | 53% | ▼ | 98% | 97% | 93% | 93% | 117% |
| 20240903 | 710 | 717 | 683 | 697 | 3,700 | -4 | 99% | 98% | 95% | ▼▼ | 100% | 97% | 96% | 93% | 112% |
| 20240904 | 691 | 702 | 691 | 691 | 2,400 | -6 | 99% | 100% | 65% | ▼▼▼ | 100% | 97% | 95% | 92% | 111% |
| 20240905 | 690 | 690 | 682 | 687 | 1,700 | -4 | 99% | 100% | 71% | ▼▼▼▼ | 100% | 96% | 96% | 92% | 110% |
| 20240906 | 687 | 697 | 687 | 687 | 2,300 | 0 | 100% | 100% | 135% | -- | 100% | 99% | 99% | 92% | 110% |
| 20240909 | 667 | 674 | 663 | 670 | 1,700 | -17 | 98% | 100% | 74% | ▼ | 99% | 98% | 98% | 89% | 108% |
| 20240910 | 672 | 672 | 668 | 668 | 1,200 | -2 | 100% | 99% | 71% | ▼▼ | 97% | 98% | 98% | 89% | 106% |
| 20240911 | 673 | 673 | 650 | 650 | 4,400 | -18 | 97% | 97% | 367% | ▼▼▼ | 100% | 100% | 100% | 87% | 102% |
| 20240912 | 660 | 660 | 654 | 660 | 3,500 | 10 | 102% | 100% | 80% | ▲ | 99% | 100% | 100% | 88% | 103% |
| 20240913 | 661 | 663 | 656 | 656 | 1,500 | -4 | 99% | 99% | 43% | ▼ | 100% | 100% | 100% | 87% | 103% |
| 20240917 | 656 | 656 | 655 | 655 | 300 | -1 | 100% | 100% | 20% | ▼▼ | 98% | 98% | 98% | 87% | 102% |
| 20240918 | 673 | 673 | 661 | 661 | 700 | 6 | 101% | 98% | 233% | ▲ | 100% | 99% | 100% | 88% | 103% |
| 20240919 | 661 | 662 | 657 | 662 | 1,300 | 1 | 100% | 100% | 186% | ▲▲ | 98% | 97% | 98% | 88% | 102% |
| 20240920 | 670 | 675 | 655 | 656 | 3,500 | -6 | 99% | 98% | 269% | ▼ | 100% | 98% | 98% | 87% | 101% |
| 20240924 | 660 | 660 | 651 | 657 | 1,600 | 1 | 100% | 100% | 46% | ▲ | 98% | 97% | 97% | 88% | 101% |
| 20240925 | 667 | 667 | 654 | 654 | 600 | -3 | 100% | 98% | 38% | ▼ | 99% | 100% | 100% | 91% | 101% |
| 20240926 | 650 | 654 | 634 | 645 | 4,000 | -9 | 99% | 99% | 667% | ▼▼ | 100% | 102% | 100% | 90% | 100% |
| 20240927 | 647 | 660 | 647 | 650 | 1,100 | 5 | 101% | 100% | 28% | ▲ | 100% | 103% | 101% | 91% | 101% |
| 20240930 | 640 | 654 | 634 | 640 | 2,500 | -10 | 98% | 100% | 227% | ▼ | 101% | 102% | 100% | 89% | 100% |
| 20241001 | 644 | 650 | 631 | 650 | 2,300 | 10 | 102% | 101% | 92% | ▲ | 100% | 101% | 99% | 93% | 102% |
| 20241002 | 650 | 650 | 640 | 650 | 600 | 0 | 100% | 100% | 26% | -- | 100% | 98% | 97% | 93% | 102% |
| 20241003 | 660 | 660 | 653 | 657 | 1,900 | 7 | 101% | 100% | 317% | ▲ | 100% | 100% | 98% | 95% | 103% |
| 20241004 | 650 | 651 | 640 | 650 | 1,700 | -7 | 99% | 100% | 89% | ▼ | 100% | 98% | 97% | 95% | 102% |
| 20241007 | 660 | 660 | 650 | 659 | 1,400 | 9 | 101% | 100% | 82% | ▲ | 99% | 98% | 0% | 96% | 103% |
| 20241008 | 659 | 659 | 650 | 650 | 1,300 | -9 | 99% | 99% | 93% | ▼ | 100% | 99% | 0% | 97% | 102% |
| 20241009 | 650 | 650 | 650 | 650 | 1,400 | 0 | 100% | 100% | 108% | -- | 100% | 98% | 0% | 97% | 102% |
| 20241010 | 650 | 652 | 649 | 649 | 1,600 | -1 | 100% | 100% | 114% | ▼ | 100% | 99% | 0% | 98% | 101% |
| 20241011 | 648 | 648 | 647 | 647 | 500 | -2 | 100% | 100% | 31% | ▼▼ | 100% | 99% | 0% | 98% | 101% |
| 20241015 | 645 | 646 | 640 | 646 | 2,200 | -1 | 100% | 100% | 440% | ▼▼▼ | 99% | 99% | 0% | 98% | 101% |
| 20241016 | 645 | 646 | 639 | 639 | 1,600 | -7 | 99% | 99% | 73% | ▼▼▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241017 | 639 | 640 | 639 | 640 | 300 | 1 | 100% | 100% | 19% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241018 | 641 | 641 | 640 | 641 | 900 | 1 | 100% | 100% | 300% | ▲▲ | 100% | 0% | 0% | 97% | 100% |
| 20241021 | 637 | 641 | 637 | 637 | 3,100 | -4 | 99% | 100% | 344% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241022 | 637 | 637 | 637 | 637 | 200 | 0 | 100% | 100% | 6% | -- | % | % | % | 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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241022 | 16:00 | Ｇ－プラッツ | 合弁会社（持分法適用関連会社）の設立手続きの完了に関するお知らせ |
| 20241010 | 16:00 | Ｇ－プラッツ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240927 | 16:00 | Ｇ－プラッツ | 事業計画及び成長可能性に関する事項の開示 |
| 20240927 | 16:00 | Ｇ－プラッツ | 公益財団法人財務会計基準機構への加入状況に関するお知らせ |
| 20240808 | 16:00 | Ｇ－プラッツ | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240808 | 16:00 | Ｇ－プラッツ | 通期個別業績の前期実績との差異に関するお知らせ |
| 20240808 | 16:00 | Ｇ－プラッツ | 中期経営計画策定に関するお知らせ |
| 20240806 | 16:00 | Ｇ－プラッツ | 業績予想の修正に関するお知らせ |
| 20240509 | 16:00 | Ｇ－プラッツ | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240430 | 16:00 | Ｇ－プラッツ | やまと産業株式会社の株式の取得（子会社化）完了に関するお知らせ |
| 20240418 | 16:00 | Ｇ－プラッツ | やまと産業株式会社の株式の取得（子会社化）に関するお知らせ |
| 20240409 | 16:00 | Ｇ－プラッツ | 業務提携及び合弁会社（持分法適用関連会社）の設立に関するお知らせ |
| 20240208 | 16:00 | Ｇ－プラッツ | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| 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 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7813 | 1 | 株式会社プラッツ | 2024-10-23 02:28:28 |
| 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 |