| 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 | 929 | 929 | 913 | 913 | 5,600 | -19 | 98% | 98% | 31% | ▼ | 100% | 100% | 102% | 98% | 101% |
| 20250311 | 912 | 914 | 902 | 910 | 3,100 | -3 | 100% | 100% | 55% | ▼▼ | 100% | 100% | 102% | 98% | 101% |
| 20250312 | 910 | 911 | 907 | 911 | 2,000 | 1 | 100% | 100% | 65% | ▲ | 100% | 100% | 102% | 98% | 101% |
| 20250313 | 913 | 916 | 913 | 913 | 2,600 | 2 | 100% | 100% | 130% | ▲▲ | 100% | 100% | 102% | 98% | 101% |
| 20250314 | 914 | 916 | 912 | 916 | 1,000 | 3 | 100% | 100% | 38% | ▲▲▲ | 100% | 102% | 103% | 98% | 101% |
| 20250317 | 916 | 916 | 914 | 914 | 1,500 | -2 | 100% | 100% | 150% | ▼ | 100% | 102% | 103% | 98% | 101% |
| 20250318 | 916 | 917 | 905 | 914 | 8,200 | 0 | 100% | 100% | 547% | -- | 100% | 102% | 104% | 98% | 101% |
| 20250319 | 917 | 919 | 915 | 915 | 2,800 | 1 | 100% | 100% | 34% | ▲ | 100% | 102% | 105% | 98% | 101% |
| 20250321 | 918 | 921 | 917 | 917 | 2,600 | 2 | 100% | 100% | 93% | ▲▲ | 101% | 101% | 105% | 98% | 102% |
| 20250324 | 922 | 930 | 921 | 930 | 5,400 | 13 | 101% | 101% | 208% | ▲▲▲ | 101% | 101% | 104% | 100% | 103% |
| 20250325 | 926 | 934 | 925 | 932 | 8,000 | 2 | 100% | 101% | 148% | ▲▲▲▲ | 100% | 100% | 103% | 100% | 103% |
| 20250326 | 934 | 934 | 932 | 934 | 2,600 | 2 | 100% | 100% | 33% | ▲▲▲▲▲ | 100% | 99% | 103% | 100% | 103% |
| 20250327 | 934 | 934 | 926 | 930 | 4,200 | -4 | 100% | 100% | 162% | ▼ | 99% | 100% | 104% | 100% | 103% |
| 20250328 | 926 | 926 | 921 | 921 | 2,900 | -9 | 99% | 99% | 69% | ▼▼ | 100% | 98% | 103% | 99% | 102% |
| 20250331 | 934 | 934 | 921 | 932 | 6,400 | 11 | 101% | 100% | 221% | ▲ | 100% | 98% | 104% | 100% | 103% |
| 20250401 | 931 | 932 | 925 | 927 | 5,500 | -5 | 99% | 100% | 86% | ▼ | 100% | 97% | 105% | 99% | 102% |
| 20250402 | 927 | 928 | 923 | 923 | 2,900 | -4 | 100% | 100% | 53% | ▼▼ | 100% | 99% | 107% | 99% | 102% |
| 20250403 | 911 | 916 | 907 | 908 | 7,800 | -15 | 98% | 100% | 269% | ▼▼▼ | 101% | 101% | 107% | 97% | 100% |
| 20250404 | 907 | 916 | 897 | 916 | 11,000 | 8 | 101% | 101% | 141% | ▲ | 102% | 105% | 110% | 98% | 101% |
| 20250408 | 881 | 898 | 881 | 898 | 5,600 | -18 | 98% | 102% | 51% | ▼ | 100% | 106% | 109% | 96% | 100% |
| 20250409 | 890 | 900 | 882 | 888 | 3,400 | -10 | 99% | 100% | 61% | ▼▼ | 100% | 104% | 108% | 95% | 100% |
| 20250410 | 903 | 916 | 886 | 902 | 19,500 | 14 | 102% | 100% | 574% | ▲ | 101% | 106% | 108% | 97% | 102% |
| 20250411 | 902 | 914 | 897 | 914 | 3,700 | 12 | 101% | 101% | 19% | ▲▲ | 101% | 105% | 106% | 98% | 103% |
| 20250414 | 917 | 930 | 917 | 928 | 10,400 | 14 | 102% | 101% | 281% | ▲▲▲ | 101% | 103% | 104% | 99% | 105% |
| 20250415 | 934 | 942 | 933 | 939 | 10,000 | 11 | 101% | 101% | 96% | ▲▲▲▲ | 100% | 102% | 103% | 100% | 106% |
| 20250416 | 941 | 991 | 916 | 940 | 116,200 | 1 | 100% | 100% | 1162% | ▲▲▲▲▲ | 101% | 100% | 102% | 100% | 106% |
| 20250417 | 944 | 958 | 944 | 958 | 5,900 | 18 | 102% | 101% | 5% | ▲▲▲▲▲▲ | 100% | 99% | 100% | 100% | 108% |
| 20250418 | 958 | 968 | 955 | 961 | 5,100 | 3 | 100% | 100% | 86% | ▲▲▲▲▲▲▲ | 100% | 99% | 100% | 100% | 108% |
| 20250421 | 961 | 1,010 | 942 | 964 | 44,400 | 3 | 100% | 100% | 871% | ▲▲▲▲▲▲▲▲ | 98% | 100% | 99% | 100% | 109% |
| 20250422 | 969 | 989 | 940 | 948 | 33,700 | -16 | 98% | 98% | 76% | ▼ | 99% | 102% | 101% | 98% | 107% |
| 20250423 | 952 | 956 | 947 | 947 | 3,100 | -1 | 100% | 99% | 9% | ▼▼ | 100% | 103% | 101% | 98% | 107% |
| 20250424 | 947 | 953 | 947 | 950 | 1,100 | 3 | 100% | 100% | 35% | ▲ | 100% | 102% | 102% | 99% | 107% |
| 20250425 | 947 | 949 | 947 | 948 | 1,500 | -2 | 100% | 100% | 136% | ▼ | 101% | 101% | 101% | 98% | 107% |
| 20250428 | 955 | 965 | 955 | 965 | 5,200 | 17 | 102% | 101% | 347% | ▲ | 100% | 99% | 100% | 100% | 109% |
| 20250430 | 971 | 976 | 962 | 971 | 7,100 | 6 | 101% | 100% | 137% | ▲▲ | 99% | 99% | 100% | 100% | 109% |
| 20250501 | 972 | 976 | 962 | 962 | 3,400 | -9 | 99% | 99% | 48% | ▼ | 101% | 100% | 102% | 99% | 108% |
| 20250502 | 960 | 971 | 957 | 965 | 1,800 | 3 | 100% | 101% | 53% | ▲ | 99% | 99% | 101% | 99% | 109% |
| 20250507 | 967 | 967 | 960 | 961 | 1,100 | -4 | 100% | 99% | 61% | ▼ | 100% | 100% | 103% | 99% | 108% |
| 20250508 | 961 | 964 | 960 | 960 | 1,800 | -1 | 100% | 100% | 164% | ▼▼ | 100% | 99% | 104% | 99% | 108% |
| 20250509 | 960 | 960 | 956 | 956 | 2,600 | -4 | 100% | 100% | 144% | ▼▼▼ | 100% | 100% | 105% | 98% | 108% |
| 20250512 | 956 | 956 | 953 | 955 | 2,000 | -1 | 100% | 100% | 77% | ▼▼▼▼ | 100% | 100% | 104% | 98% | 106% |
| 20250513 | 958 | 960 | 958 | 958 | 1,300 | 3 | 100% | 100% | 65% | ▲ | 99% | 100% | 104% | 99% | 105% |
| 20250514 | 960 | 960 | 954 | 954 | 1,700 | -4 | 100% | 99% | 131% | ▼ | 100% | 100% | 105% | 98% | 103% |
| 20250515 | 953 | 955 | 952 | 952 | 2,100 | -2 | 100% | 100% | 124% | ▼▼ | 100% | 100% | 105% | 98% | 101% |
| 20250516 | 952 | 955 | 947 | 951 | 4,500 | -1 | 100% | 100% | 214% | ▼▼▼ | 100% | 100% | 105% | 98% | 101% |
| 20250519 | 954 | 958 | 951 | 957 | 2,600 | 6 | 101% | 100% | 58% | ▲ | 100% | 101% | 105% | 99% | 101% |
| 20250520 | 953 | 957 | 952 | 955 | 1,700 | -2 | 100% | 100% | 65% | ▼ | 100% | 101% | 104% | 98% | 101% |
| 20250521 | 958 | 959 | 951 | 954 | 1,700 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 101% | 105% | 98% | 101% |
| 20250522 | 954 | 954 | 953 | 953 | 400 | -1 | 100% | 100% | 24% | ▼▼▼ | 100% | 102% | 104% | 98% | 101% |
| 20250523 | 954 | 955 | 954 | 955 | 1,200 | 2 | 100% | 100% | 300% | ▲ | 101% | 102% | 0% | 98% | 101% |
| 20250526 | 953 | 964 | 953 | 963 | 3,300 | 8 | 101% | 101% | 275% | ▲▲ | 100% | 102% | 0% | 99% | 102% |
| 20250527 | 963 | 967 | 960 | 967 | 4,000 | 4 | 100% | 100% | 121% | ▲▲▲ | 99% | 100% | 0% | 100% | 102% |
| 20250528 | 977 | 977 | 965 | 966 | 5,300 | -1 | 100% | 99% | 133% | ▼ | 100% | 102% | 0% | 99% | 102% |
| 20250529 | 974 | 974 | 966 | 971 | 1,500 | 5 | 101% | 100% | 28% | ▲ | 100% | 103% | 0% | 100% | 102% |
| 20250530 | 971 | 972 | 967 | 972 | 1,400 | 1 | 100% | 100% | 93% | ▲▲ | 100% | 102% | 0% | 100% | 102% |
| 20250602 | 978 | 981 | 976 | 981 | 4,700 | 9 | 101% | 100% | 336% | ▲▲▲ | 99% | 101% | 0% | 100% | 103% |
| 20250603 | 983 | 983 | 973 | 974 | 4,300 | -7 | 99% | 99% | 91% | ▼ | 101% | 0% | 0% | 99% | 102% |
| 20250604 | 978 | 992 | 976 | 992 | 7,600 | 18 | 102% | 101% | 177% | ▲ | 101% | 0% | 0% | 100% | 104% |
| 20250605 | 993 | 1,000 | 992 | 1,000 | 5,700 | 8 | 101% | 101% | 75% | ▲▲ | 99% | 0% | 0% | 100% | 105% |
| 20250606 | 1,002 | 1,002 | 983 | 992 | 1,800 | -8 | 99% | 99% | 32% | ▼ | % | % | % | 99% | 104% |
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 | 65,900 | 0 | 45,400 | 0 | 20,500 |
| 2025-05-23 | 0 | 69,000 | 0 | 45,600 | 0 | 23,400 |
| 2025-05-16 | 0 | 68,000 | 0 | 43,800 | 0 | 24,200 |
| 2025-05-09 | 0 | 67,100 | 0 | 41,900 | 0 | 25,200 |
| 2025-05-02 | 0 | 67,600 | 0 | 42,600 | 0 | 25,000 |
| 2025-04-25 | 0 | 71,800 | 0 | 44,200 | 0 | 27,600 |
| 2025-04-18 | 0 | 70,000 | 0 | 43,200 | 0 | 26,800 |
| 2025-04-11 | 0 | 58,300 | 0 | 32,400 | 0 | 25,900 |
| 2025-04-04 | 0 | 62,900 | 0 | 38,100 | 0 | 24,800 |
| 2025-03-28 | 0 | 64,600 | 0 | 40,400 | 0 | 24,200 |
| 2025-03-21 | 0 | 62,500 | 0 | 40,000 | 0 | 22,500 |
| 2025-03-14 | 0 | 60,100 | 0 | 39,000 | 0 | 21,100 |
| 2025-03-07 | 0 | 60,800 | 0 | 38,800 | 0 | 22,000 |
| 2025-02-28 | 0 | 50,900 | 0 | 29,400 | 0 | 21,500 |
| 2025-02-21 | 0 | 52,500 | 0 | 29,600 | 0 | 22,900 |
| 2025-02-14 | 0 | 53,900 | 0 | 30,500 | 0 | 23,400 |
| 2025-02-07 | 0 | 53,700 | 0 | 31,100 | 0 | 22,600 |
| 2025-01-31 | 0 | 51,400 | 0 | 28,300 | 0 | 23,100 |
| 2025-01-24 | 0 | 59,300 | 0 | 34,200 | 0 | 25,100 |
| 2025-01-17 | 0 | 67,800 | 0 | 42,600 | 0 | 25,200 |
| 2025-01-10 | 0 | 67,100 | 0 | 43,500 | 0 | 23,600 |
| 2024-12-27 | 0 | 71,500 | 0 | 44,300 | 0 | 27,200 |
| 2024-12-20 | 0 | 64,200 | 0 | 36,400 | 0 | 27,800 |
| 2024-12-13 | 0 | 59,500 | 0 | 36,200 | 0 | 23,300 |
| 2024-12-06 | 0 | 75,100 | 0 | 34,900 | 0 | 40,200 |
| 2024-11-29 | 0 | 55,300 | 0 | 34,700 | 0 | 20,600 |
| 2024-11-22 | 0 | 55,200 | 0 | 34,400 | 0 | 20,800 |
| 2024-11-15 | 0 | 57,800 | 0 | 35,100 | 0 | 22,700 |
| 2024-11-08 | 0 | 54,800 | 0 | 34,200 | 0 | 20,600 |
| 2024-11-01 | 0 | 54,400 | 0 | 34,500 | 0 | 19,900 |
| 2024-10-25 | 0 | 55,100 | 0 | 34,500 | 0 | 20,600 |
| 2024-10-18 | 0 | 45,400 | 0 | 23,600 | 0 | 21,800 |
| 2024-10-11 | 0 | 43,100 | 0 | 22,200 | 0 | 20,900 |
| 2024-10-04 | 0 | 43,500 | 0 | 22,100 | 0 | 21,400 |
| 2024-09-27 | 0 | 44,300 | 0 | 22,000 | 0 | 22,300 |
| 2024-09-20 | 0 | 46,900 | 0 | 21,800 | 0 | 25,100 |
| 2024-09-13 | 0 | 45,400 | 0 | 21,500 | 0 | 23,900 |
| 2024-09-06 | 0 | 46,700 | 0 | 21,500 | 0 | 25,200 |
| 2024-08-30 | 100 | 33,000 | 100 | 13,500 | 0 | 19,500 |
| 2024-08-23 | 0 | 30,300 | 0 | 12,500 | 0 | 17,800 |
| 2024-08-16 | 0 | 38,400 | 0 | 18,500 | 0 | 19,900 |
| 2024-08-09 | 0 | 47,900 | 0 | 18,400 | 0 | 29,500 |
| 2024-08-02 | 0 | 65,600 | 0 | 24,900 | 0 | 40,700 |
| 2024-07-26 | 0 | 108,400 | 0 | 62,100 | 0 | 46,300 |
| 2024-07-19 | 0 | 129,100 | 0 | 76,700 | 0 | 52,400 |
| 2024-07-12 | 0 | 115,500 | 0 | 75,500 | 0 | 40,000 |
| 2024-07-05 | 0 | 117,700 | 0 | 76,200 | 0 | 41,500 |
| 2024-06-28 | 0 | 118,400 | 0 | 75,900 | 0 | 42,500 |
| 2024-06-21 | 0 | 122,100 | 0 | 80,600 | 0 | 41,500 |
| 2024-06-14 | 0 | 135,000 | 0 | 93,200 | 0 | 41,800 |
| 2024-06-07 | 0 | 135,900 | 0 | 98,000 | 0 | 37,900 |
| 2024-05-31 | 0 | 139,800 | 0 | 99,100 | 0 | 40,700 |
| 2024-05-24 | 0 | 141,400 | 0 | 100,400 | 0 | 41,000 |
| 2024-05-17 | 0 | 143,100 | 0 | 103,700 | 0 | 39,400 |
| 2024-05-10 | 0 | 150,500 | 0 | 109,900 | 0 | 40,600 |
| 2024-05-02 | 0 | 164,300 | 0 | 122,000 | 0 | 42,300 |
| 2024-04-26 | 0 | 166,300 | 0 | 124,000 | 0 | 42,300 |
| 2024-04-19 | 0 | 162,800 | 0 | 122,400 | 0 | 40,400 |
| 2024-04-12 | 0 | 164,100 | 0 | 128,000 | 0 | 36,100 |
| 2024-04-05 | 0 | 158,700 | 0 | 128,600 | 0 | 30,100 |
| 2024-03-29 | 0 | 155,400 | 0 | 123,700 | 0 | 31,700 |
| 2024-03-22 | 0 | 153,800 | 0 | 122,700 | 0 | 31,100 |
| 2024-03-15 | 0 | 151,400 | 0 | 117,700 | 0 | 33,700 |
| 2024-03-08 | 0 | 151,400 | 0 | 116,200 | 0 | 35,200 |
| 2024-03-01 | 0 | 150,200 | 0 | 119,600 | 0 | 30,600 |
| 2024-02-22 | 0 | 167,400 | 0 | 136,000 | 0 | 31,400 |
| 2024-02-16 | 0 | 78,300 | 0 | 38,600 | 0 | 39,700 |
| 2024-02-09 | 0 | 78,100 | 0 | 36,800 | 0 | 41,300 |
| 2024-02-02 | 0 | 80,600 | 0 | 36,000 | 0 | 44,600 |
| 2024-01-26 | 0 | 85,000 | 0 | 34,200 | 0 | 50,800 |
| 2024-01-19 | 0 | 94,700 | 0 | 38,000 | 0 | 56,700 |
| 2024-01-12 | 0 | 87,500 | 0 | 51,500 | 0 | 36,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 15:30 | プラップＪ | 2025年８月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20250117 | 15:30 | プラップＪ | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20250114 | 15:30 | プラップＪ | 2025年８月期第１四半期決算短信〔日本基準〕(連結) |
| 20241220 | 15:30 | プラップＪ | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20241129 | 15:30 | プラップＪ | 連結子会社からの配当金受領に関するお知らせ |
| 20241128 | 15:30 | プラップＪ | 支配株主等に関する事項について |
| 20241021 | 15:30 | プラップＪ | 取締役候補者の決定に関するお知らせ |
| 20241015 | 15:30 | プラップＪ | 連結業績の前期実績値との差異に関するお知らせ |
| 20241015 | 15:30 | プラップＪ | 配当方針の変更に関するお知らせ |
| 20241015 | 15:30 | プラップＪ | 剰余金の配当に関するお知らせ |
| 20241015 | 15:30 | プラップＪ | 中期経営計画策定のお知らせ |
| 20241015 | 15:30 | プラップＪ | 2024年８月期決算短信〔日本基準〕(連結) |
| 20240712 | 15:30 | プラップＪ | 2024年８月期第３四半期決算短信〔日本基準〕(連結) |
| 20240412 | 15:30 | プラップＪ | 2024年８月期第２四半期決算短信〔日本基準〕(連結) |
| 20240112 | 15:30 | プラップＪ | 2024年８月期第１四半期決算短信〔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 |
|---|---|---|---|---|---|
| S100T0AV | 350 | 2024-03-07 10:27 | （株）プラップジャパン | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2449 | 1 | PR会社 | プラップジャパン | PRAP JAPAN | 2025-06-07 14:25:16 |
| 2449 | 2 | 第53回定時株主総会決議ご通知 | 2024-06-18 17:35:38 |
| 2449 | 2 | 取締役会の実効性評価結果を開示しました | 2024-06-18 17:35:37 |
| 2449 | 2 | ブリッジレポート：（2449）プラップジャパン 2024年8月期第2四半期決算 | 2024-06-18 17:35:36 |
| 2449 | 2 | IRサイトの使い方 | PRAP group プラップグループ | 2024-06-18 11:02:42 |
| 2449 | 2 | 電子公告 | PRAP group プラップグループ | 2024-06-18 11:02:41 |
| 2449 | 2 | 免責事項 | PRAP group プラップグループ | 2024-06-18 11:02:39 |
| 2449 | 2 | IRサイトマップ | PRAP group プラップグループ | 2024-06-18 11:02:38 |
| 2449 | 2 | IRカレンダー | PRAP group プラップグループ | 2024-06-18 11:02:37 |
| 2449 | 2 | 用語集 | 個人投資家の皆様へ | PRAP group プラップグループ | 2024-06-18 11:02:36 |