2449--プラップJ-【サービス業】【PR】企業広報の代行・外資系顧客が多い
売上高:66350-当期純利益:4360-総資産:68520-時価:4641577----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503109299299139135,600-1998%98%31%100%100%102%98%101%
202503119129149029103,100-3100%100%55%▼▼100%100%102%98%101%
202503129109119079112,0001100%100%65%100%100%102%98%101%
202503139139169139132,6002100%100%130%▲▲100%100%102%98%101%
202503149149169129161,0003100%100%38%▲▲▲100%102%103%98%101%
202503179169169149141,500-2100%100%150%100%102%103%98%101%
202503189169179059148,2000100%100%547%--100%102%104%98%101%
202503199179199159152,8001100%100%34%100%102%105%98%101%
202503219189219179172,6002100%100%93%▲▲101%101%105%98%102%
202503249229309219305,40013101%101%208%▲▲▲101%101%104%100%103%
202503259269349259328,0002100%101%148%▲▲▲▲100%100%103%100%103%
202503269349349329342,6002100%100%33%▲▲▲▲▲100%99%103%100%103%
202503279349349269304,200-4100%100%162%99%100%104%100%103%
202503289269269219212,900-999%99%69%▼▼100%98%103%99%102%
202503319349349219326,40011101%100%221%100%98%104%100%103%
202504019319329259275,500-599%100%86%100%97%105%99%102%
202504029279289239232,900-4100%100%53%▼▼100%99%107%99%102%
202504039119169079087,800-1598%100%269%▼▼▼101%101%107%97%100%
2025040490791689791611,0008101%101%141%102%105%110%98%101%
202504088818988818985,600-1898%102%51%100%106%109%96%100%
202504098909008828883,400-1099%100%61%▼▼100%104%108%95%100%
2025041090391688690219,50014102%100%574%101%106%108%97%102%
202504119029148979143,70012101%101%19%▲▲101%105%106%98%103%
2025041491793091792810,40014102%101%281%▲▲▲101%103%104%99%105%
2025041593494293393910,00011101%101%96%▲▲▲▲100%102%103%100%106%
20250416941991916940116,2001100%100%1162%▲▲▲▲▲101%100%102%100%106%
202504179449589449585,90018102%101%5%▲▲▲▲▲▲100%99%100%100%108%
202504189589689559615,1003100%100%86%▲▲▲▲▲▲▲100%99%100%100%108%
202504219611,01094296444,4003100%100%871%▲▲▲▲▲▲▲▲98%100%99%100%109%
2025042296998994094833,700-1698%98%76%99%102%101%98%107%
202504239529569479473,100-1100%99%9%▼▼100%103%101%98%107%
202504249479539479501,1003100%100%35%100%102%102%99%107%
202504259479499479481,500-2100%100%136%101%101%101%98%107%
202504289559659559655,20017102%101%347%100%99%100%100%109%
202504309719769629717,1006101%100%137%▲▲99%99%100%100%109%
202505019729769629623,400-999%99%48%101%100%102%99%108%
202505029609719579651,8003100%101%53%99%99%101%99%109%
202505079679679609611,100-4100%99%61%100%100%103%99%108%
202505089619649609601,800-1100%100%164%▼▼100%99%104%99%108%
202505099609609569562,600-4100%100%144%▼▼▼100%100%105%98%108%
202505129569569539552,000-1100%100%77%▼▼▼▼100%100%104%98%106%
202505139589609589581,3003100%100%65%99%100%104%99%105%
202505149609609549541,700-4100%99%131%100%100%105%98%103%
202505159539559529522,100-2100%100%124%▼▼100%100%105%98%101%
202505169529559479514,500-1100%100%214%▼▼▼100%100%105%98%101%
202505199549589519572,6006101%100%58%100%101%105%99%101%
202505209539579529551,700-2100%100%65%100%101%104%98%101%
202505219589599519541,700-1100%100%100%▼▼100%101%105%98%101%
20250522954954953953400-1100%100%24%▼▼▼100%102%104%98%101%
202505239549559549551,2002100%100%300%101%102%0%98%101%
202505269539649539633,3008101%101%275%▲▲100%102%0%99%102%
202505279639679609674,0004100%100%121%▲▲▲99%100%0%100%102%
202505289779779659665,300-1100%99%133%100%102%0%99%102%
202505299749749669711,5005101%100%28%100%103%0%100%102%
202505309719729679721,4001100%100%93%▲▲100%102%0%100%102%
202506029789819769814,7009101%100%336%▲▲▲99%101%0%100%103%
202506039839839739744,300-799%99%91%101%0%0%99%102%
202506049789929769927,60018102%101%177%101%0%0%100%104%
202506059931,0009921,0005,7008101%101%75%▲▲99%0%0%100%105%
202506061,0021,0029839921,800-899%99%32%%%%99%104%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30065,900045,400020,500
2025-05-23069,000045,600023,400
2025-05-16068,000043,800024,200
2025-05-09067,100041,900025,200
2025-05-02067,600042,600025,000
2025-04-25071,800044,200027,600
2025-04-18070,000043,200026,800
2025-04-11058,300032,400025,900
2025-04-04062,900038,100024,800
2025-03-28064,600040,400024,200
2025-03-21062,500040,000022,500
2025-03-14060,100039,000021,100
2025-03-07060,800038,800022,000
2025-02-28050,900029,400021,500
2025-02-21052,500029,600022,900
2025-02-14053,900030,500023,400
2025-02-07053,700031,100022,600
2025-01-31051,400028,300023,100
2025-01-24059,300034,200025,100
2025-01-17067,800042,600025,200
2025-01-10067,100043,500023,600
2024-12-27071,500044,300027,200
2024-12-20064,200036,400027,800
2024-12-13059,500036,200023,300
2024-12-06075,100034,900040,200
2024-11-29055,300034,700020,600
2024-11-22055,200034,400020,800
2024-11-15057,800035,100022,700
2024-11-08054,800034,200020,600
2024-11-01054,400034,500019,900
2024-10-25055,100034,500020,600
2024-10-18045,400023,600021,800
2024-10-11043,100022,200020,900
2024-10-04043,500022,100021,400
2024-09-27044,300022,000022,300
2024-09-20046,900021,800025,100
2024-09-13045,400021,500023,900
2024-09-06046,700021,500025,200
2024-08-3010033,00010013,500019,500
2024-08-23030,300012,500017,800
2024-08-16038,400018,500019,900
2024-08-09047,900018,400029,500
2024-08-02065,600024,900040,700
2024-07-260108,400062,100046,300
2024-07-190129,100076,700052,400
2024-07-120115,500075,500040,000
2024-07-050117,700076,200041,500
2024-06-280118,400075,900042,500
2024-06-210122,100080,600041,500
2024-06-140135,000093,200041,800
2024-06-070135,900098,000037,900
2024-05-310139,800099,100040,700
2024-05-240141,4000100,400041,000
2024-05-170143,1000103,700039,400
2024-05-100150,5000109,900040,600
2024-05-020164,3000122,000042,300
2024-04-260166,3000124,000042,300
2024-04-190162,8000122,400040,400
2024-04-120164,1000128,000036,100
2024-04-050158,7000128,600030,100
2024-03-290155,4000123,700031,700
2024-03-220153,8000122,700031,100
2024-03-150151,4000117,700033,700
2024-03-080151,4000116,200035,200
2024-03-010150,2000119,600030,600
2024-02-220167,4000136,000031,400
2024-02-16078,300038,600039,700
2024-02-09078,100036,800041,300
2024-02-02080,600036,000044,600
2024-01-26085,000034,200050,800
2024-01-19094,700038,000056,700
2024-01-12087,500051,500036,000

機関空売り情報

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100T0AV3502024-03-07 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