| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 182 | 184 | 179 | 182 | 178,600 | 1 | 101% | 100% | 178% | ▲ | 98% | 99% | 99% | 98% | 105% |
| 20240925 | 182 | 182 | 179 | 179 | 74,900 | -3 | 98% | 98% | 42% | ▼ | 101% | 101% | 100% | 97% | 101% |
| 20240926 | 180 | 181 | 179 | 181 | 69,700 | 2 | 101% | 101% | 93% | ▲ | 99% | 100% | 99% | 98% | 102% |
| 20240927 | 182 | 182 | 177 | 181 | 196,100 | 0 | 100% | 99% | 281% | -- | 101% | 103% | 102% | 98% | 102% |
| 20240930 | 177 | 180 | 177 | 179 | 150,800 | -2 | 99% | 101% | 77% | ▼ | 101% | 101% | 97% | 97% | 101% |
| 20241001 | 180 | 184 | 180 | 181 | 124,200 | 2 | 101% | 101% | 82% | ▲ | 99% | 100% | 97% | 98% | 102% |
| 20241002 | 181 | 183 | 179 | 180 | 80,600 | -1 | 99% | 99% | 65% | ▼ | 101% | 98% | 96% | 97% | 102% |
| 20241003 | 181 | 182 | 178 | 182 | 65,200 | 2 | 101% | 101% | 81% | ▲ | 101% | 99% | 96% | 100% | 103% |
| 20241004 | 181 | 182 | 180 | 182 | 77,100 | 0 | 100% | 101% | 118% | -- | 99% | 98% | 95% | 100% | 103% |
| 20241007 | 182 | 182 | 179 | 181 | 178,000 | -1 | 99% | 99% | 231% | ▼ | 98% | 100% | 96% | 99% | 102% |
| 20241008 | 180 | 180 | 176 | 177 | 206,500 | -4 | 98% | 98% | 116% | ▼▼ | 100% | 102% | 99% | 97% | 100% |
| 20241009 | 177 | 178 | 176 | 177 | 329,700 | 0 | 100% | 100% | 160% | -- | 101% | 98% | 99% | 97% | 100% |
| 20241010 | 178 | 179 | 176 | 179 | 62,200 | 2 | 101% | 101% | 19% | ▲ | 99% | 98% | 99% | 98% | 101% |
| 20241011 | 178 | 179 | 177 | 177 | 82,300 | -2 | 99% | 99% | 132% | ▼ | 101% | 98% | 99% | 97% | 100% |
| 20241015 | 178 | 180 | 176 | 180 | 123,100 | 3 | 102% | 101% | 150% | ▲ | 100% | 99% | 102% | 99% | 102% |
| 20241016 | 175 | 178 | 173 | 175 | 270,200 | -5 | 97% | 100% | 219% | ▼ | 100% | 98% | 102% | 96% | 100% |
| 20241017 | 175 | 177 | 172 | 175 | 229,700 | 0 | 100% | 100% | 85% | -- | 98% | 98% | 102% | 96% | 100% |
| 20241018 | 175 | 175 | 170 | 171 | 302,100 | -4 | 98% | 98% | 132% | ▼ | 101% | 100% | 104% | 94% | 100% |
| 20241021 | 172 | 174 | 171 | 174 | 115,000 | 3 | 102% | 101% | 38% | ▲ | 99% | 98% | 103% | 96% | 102% |
| 20241022 | 173 | 173 | 170 | 172 | 137,900 | -2 | 99% | 99% | 120% | ▼ | 99% | 99% | 104% | 95% | 101% |
| 20241023 | 172 | 172 | 170 | 171 | 89,900 | -1 | 99% | 99% | 65% | ▼▼ | 101% | 100% | 105% | 94% | 100% |
| 20241024 | 171 | 172 | 168 | 172 | 266,300 | 1 | 101% | 101% | 296% | ▲ | 97% | 99% | 104% | 95% | 101% |
| 20241025 | 172 | 172 | 166 | 167 | 173,800 | -5 | 97% | 97% | 65% | ▼ | 101% | 102% | 107% | 92% | 100% |
| 20241028 | 168 | 171 | 168 | 170 | 62,800 | 3 | 102% | 101% | 36% | ▲ | 100% | 100% | 105% | 93% | 102% |
| 20241029 | 171 | 172 | 171 | 171 | 52,600 | 1 | 101% | 100% | 84% | ▲▲ | 99% | 101% | 101% | 94% | 102% |
| 20241030 | 172 | 172 | 170 | 171 | 77,300 | 0 | 100% | 99% | 147% | -- | 101% | 104% | 102% | 94% | 102% |
| 20241031 | 170 | 172 | 170 | 171 | 80,400 | 0 | 100% | 101% | 104% | -- | 101% | 105% | 103% | 94% | 102% |
| 20241101 | 168 | 171 | 168 | 170 | 74,500 | -1 | 99% | 101% | 93% | ▼ | 98% | 101% | 99% | 93% | 102% |
| 20241105 | 174 | 175 | 171 | 171 | 99,700 | 1 | 101% | 98% | 134% | ▲ | 100% | 102% | 98% | 94% | 102% |
| 20241106 | 173 | 177 | 173 | 173 | 217,800 | 2 | 101% | 100% | 218% | ▲▲ | 100% | 102% | 97% | 96% | 104% |
| 20241107 | 176 | 177 | 174 | 176 | 92,200 | 3 | 102% | 100% | 42% | ▲▲▲ | 99% | 101% | 95% | 98% | 105% |
| 20241108 | 177 | 179 | 176 | 176 | 77,600 | 0 | 100% | 99% | 84% | -- | 99% | 99% | 96% | 98% | 105% |
| 20241111 | 176 | 177 | 174 | 175 | 63,500 | -1 | 99% | 99% | 82% | ▼ | 101% | 98% | 97% | 97% | 105% |
| 20241112 | 175 | 179 | 175 | 177 | 191,700 | 2 | 101% | 101% | 302% | ▲ | 101% | 98% | 95% | 98% | 106% |
| 20241113 | 177 | 179 | 175 | 179 | 64,900 | 2 | 101% | 101% | 34% | ▲▲ | 97% | 97% | 94% | 100% | 107% |
| 20241114 | 179 | 179 | 174 | 174 | 87,000 | -5 | 97% | 97% | 134% | ▼ | 99% | 98% | 97% | 97% | 104% |
| 20241115 | 174 | 174 | 170 | 172 | 113,000 | -2 | 99% | 99% | 130% | ▼▼ | 101% | 100% | 99% | 96% | 103% |
| 20241118 | 170 | 172 | 169 | 172 | 63,900 | 0 | 100% | 101% | 57% | -- | 101% | 98% | 98% | 96% | 103% |
| 20241119 | 172 | 173 | 171 | 173 | 65,800 | 1 | 101% | 101% | 103% | ▲ | 99% | 98% | 98% | 97% | 104% |
| 20241120 | 172 | 172 | 169 | 170 | 84,500 | -3 | 98% | 99% | 128% | ▼ | 100% | 97% | 99% | 95% | 102% |
| 20241121 | 170 | 171 | 168 | 170 | 103,900 | 0 | 100% | 100% | 123% | -- | 101% | 99% | 100% | 95% | 102% |
| 20241122 | 168 | 169 | 167 | 169 | 102,600 | -1 | 99% | 101% | 99% | ▼ | 99% | 98% | 99% | 94% | 101% |
| 20241125 | 169 | 169 | 168 | 168 | 66,600 | -1 | 99% | 99% | 65% | ▼▼ | 98% | 98% | 99% | 94% | 100% |
| 20241126 | 169 | 169 | 165 | 165 | 164,900 | -3 | 98% | 98% | 248% | ▼▼▼ | 99% | 101% | 101% | 92% | 100% |
| 20241127 | 166 | 167 | 163 | 165 | 126,900 | 0 | 100% | 99% | 77% | -- | 102% | 103% | 103% | 92% | 100% |
| 20241128 | 163 | 168 | 163 | 166 | 57,400 | 1 | 101% | 102% | 45% | ▲ | 101% | 102% | 101% | 93% | 101% |
| 20241129 | 165 | 170 | 163 | 166 | 148,100 | 0 | 100% | 101% | 258% | -- | 99% | 102% | 100% | 93% | 101% |
| 20241202 | 166 | 167 | 164 | 165 | 77,600 | -1 | 99% | 99% | 52% | ▼ | 101% | 101% | 99% | 92% | 100% |
| 20241203 | 166 | 168 | 166 | 168 | 68,800 | 3 | 102% | 101% | 89% | ▲ | 99% | 99% | 98% | 94% | 102% |
| 20241204 | 168 | 170 | 167 | 167 | 42,800 | -1 | 99% | 99% | 62% | ▼ | 101% | 100% | 98% | 93% | 101% |
| 20241205 | 167 | 171 | 167 | 169 | 55,100 | 2 | 101% | 101% | 129% | ▲ | 99% | 100% | 96% | 94% | 102% |
| 20241206 | 168 | 169 | 166 | 167 | 73,200 | -2 | 99% | 99% | 133% | ▼ | 100% | 101% | 0% | 93% | 101% |
| 20241209 | 166 | 167 | 163 | 166 | 101,100 | -1 | 99% | 100% | 138% | ▼▼ | 101% | 101% | 0% | 93% | 101% |
| 20241210 | 166 | 167 | 164 | 167 | 47,400 | 1 | 101% | 101% | 47% | ▲ | 99% | 99% | 0% | 93% | 101% |
| 20241211 | 168 | 168 | 165 | 166 | 62,900 | -1 | 99% | 99% | 133% | ▼ | 101% | 99% | 0% | 95% | 101% |
| 20241212 | 167 | 168 | 166 | 168 | 101,800 | 2 | 101% | 101% | 162% | ▲ | 99% | 98% | 0% | 97% | 102% |
| 20241213 | 168 | 168 | 166 | 167 | 53,200 | -1 | 99% | 99% | 52% | ▼ | 99% | 98% | 0% | 97% | 101% |
| 20241216 | 167 | 167 | 165 | 166 | 50,400 | -1 | 99% | 99% | 95% | ▼▼ | 99% | 98% | 0% | 96% | 101% |
| 20241217 | 165 | 166 | 164 | 164 | 116,300 | -2 | 99% | 99% | 231% | ▼▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241218 | 164 | 166 | 163 | 165 | 134,100 | 1 | 101% | 101% | 115% | ▲ | 101% | 0% | 0% | 97% | 101% |
| 20241219 | 162 | 165 | 162 | 164 | 91,100 | -1 | 99% | 101% | 68% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20241220 | 164 | 164 | 162 | 162 | 129,800 | -2 | 99% | 99% | 142% | ▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 2,204,700 | 0 | 968,200 | 0 | 1,236,500 |
| 2024-12-06 | 0 | 2,223,900 | 0 | 1,004,800 | 0 | 1,219,100 |
| 2024-11-29 | 0 | 2,238,400 | 0 | 1,010,100 | 0 | 1,228,300 |
| 2024-11-22 | 0 | 2,180,600 | 0 | 949,000 | 0 | 1,231,600 |
| 2024-11-15 | 0 | 2,165,700 | 0 | 949,600 | 0 | 1,216,100 |
| 2024-11-08 | 0 | 2,257,200 | 0 | 1,054,300 | 0 | 1,202,900 |
| 2024-11-01 | 0 | 2,309,300 | 0 | 1,087,600 | 0 | 1,221,700 |
| 2024-10-25 | 0 | 2,353,900 | 0 | 1,099,000 | 0 | 1,254,900 |
| 2024-10-18 | 0 | 2,379,600 | 0 | 1,185,000 | 0 | 1,194,600 |
| 2024-10-11 | 0 | 2,365,300 | 0 | 1,197,400 | 0 | 1,167,900 |
| 2024-10-04 | 0 | 2,100,700 | 0 | 1,097,700 | 0 | 1,003,000 |
| 2024-09-27 | 0 | 2,048,100 | 0 | 1,100,200 | 0 | 947,900 |
| 2024-09-20 | 0 | 1,966,900 | 0 | 1,057,200 | 0 | 909,700 |
| 2024-09-13 | 0 | 2,015,100 | 0 | 1,109,500 | 0 | 905,600 |
| 2024-09-06 | 0 | 1,956,200 | 0 | 1,057,800 | 0 | 898,400 |
| 2024-08-30 | 0 | 1,845,100 | 0 | 975,100 | 0 | 870,000 |
| 2024-08-23 | 0 | 1,792,500 | 0 | 967,500 | 0 | 825,000 |
| 2024-08-16 | 0 | 1,750,300 | 0 | 861,800 | 0 | 888,500 |
| 2024-08-09 | 0 | 1,751,300 | 0 | 949,100 | 0 | 802,200 |
| 2024-08-02 | 0 | 2,295,600 | 0 | 1,170,300 | 0 | 1,125,300 |
| 2024-07-26 | 0 | 2,263,000 | 0 | 1,133,300 | 0 | 1,129,700 |
| 2024-07-19 | 0 | 2,437,600 | 0 | 1,080,200 | 0 | 1,357,400 |
| 2024-07-12 | 0 | 2,466,500 | 0 | 1,079,300 | 0 | 1,387,200 |
| 2024-07-05 | 0 | 2,158,000 | 0 | 1,040,000 | 0 | 1,118,000 |
| 2024-06-28 | 0 | 2,034,500 | 0 | 995,600 | 0 | 1,038,900 |
| 2024-06-21 | 0 | 1,889,000 | 0 | 1,025,100 | 0 | 863,900 |
| 2024-06-14 | 0 | 2,163,800 | 0 | 1,078,600 | 0 | 1,085,200 |
| 2024-06-07 | 0 | 2,138,300 | 0 | 1,084,500 | 0 | 1,053,800 |
| 2024-05-31 | 0 | 2,108,600 | 0 | 1,037,500 | 0 | 1,071,100 |
| 2024-05-24 | 0 | 2,145,800 | 0 | 1,158,900 | 0 | 986,900 |
| 2024-05-17 | 0 | 2,315,300 | 0 | 1,278,100 | 0 | 1,037,200 |
| 2024-05-10 | 0 | 2,469,000 | 0 | 1,393,000 | 0 | 1,076,000 |
| 2024-05-02 | 0 | 2,572,200 | 0 | 1,382,000 | 0 | 1,190,200 |
| 2024-04-26 | 500 | 2,644,200 | 500 | 1,369,400 | 0 | 1,274,800 |
| 2024-04-19 | 1,000 | 2,705,000 | 1,000 | 1,385,700 | 0 | 1,319,300 |
| 2024-04-12 | 1,000 | 2,782,400 | 1,000 | 1,383,900 | 0 | 1,398,500 |
| 2024-04-05 | 0 | 2,729,000 | 0 | 1,313,700 | 0 | 1,415,300 |
| 2024-03-29 | 0 | 3,089,800 | 0 | 1,168,900 | 0 | 1,920,900 |
| 2024-03-22 | 0 | 3,116,900 | 0 | 1,199,700 | 0 | 1,917,200 |
| 2024-03-15 | 0 | 2,649,000 | 0 | 1,137,800 | 0 | 1,511,200 |
| 2024-03-08 | 0 | 2,027,600 | 0 | 1,167,000 | 0 | 860,600 |
| 2024-03-01 | 0 | 1,941,500 | 0 | 1,118,300 | 0 | 823,200 |
| 2024-02-22 | 0 | 1,965,400 | 0 | 1,127,100 | 0 | 838,300 |
| 2024-02-16 | 0 | 1,988,300 | 0 | 1,167,300 | 0 | 821,000 |
| 2024-02-09 | 0 | 1,961,500 | 0 | 1,175,200 | 0 | 786,300 |
| 2024-02-02 | 0 | 1,975,300 | 0 | 1,127,100 | 0 | 848,200 |
| 2024-01-26 | 0 | 1,927,800 | 0 | 1,126,800 | 0 | 801,000 |
| 2024-01-19 | 0 | 2,009,500 | 0 | 1,201,300 | 0 | 808,200 |
| 2024-01-12 | 0 | 2,155,500 | 0 | 1,372,600 | 0 | 782,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 16:25 | プロパスト | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241101 | 15:00 | プロパスト | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241031 | 16:15 | プロパスト | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241015 | 15:00 | プロパスト | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241015 | 15:00 | プロパスト | 2025年5月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240930 | 15:00 | プロパスト | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240909 | 15:00 | プロパスト | 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 |
| 20240830 | 15:00 | プロパスト | 支配株主等に関する事項について |
| 20240708 | 15:00 | プロパスト | 2024年5月期 決算短信〔日本基準〕（非連結） |
| 20240708 | 15:00 | プロパスト | 定款の一部変更に関するお知らせ |
| 20240708 | 15:00 | プロパスト | 取締役（監査等委員であるものを除く。）および監査等委員である取締役候補者ならびに補欠の監査等委員である取締役候補者等の決定に関するお知らせ |
| 20240708 | 15:00 | プロパスト | 監査等委員会設置会社への移行に伴う取締役の報酬額設定に関するお知らせ |
| 20240708 | 15:00 | プロパスト | 譲渡制限付株式報酬制度の改定に関するお知らせ |
| 20240531 | 15:00 | プロパスト | 販売用不動産の売却に係る売買契約の解除に関するお知らせ |
| 20240408 | 15:10 | プロパスト | 2024年5月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240408 | 15:10 | プロパスト | 監査等委員会設置会社への移行に関するお知らせ |
| 20240226 | 15:00 | プロパスト | 非上場の親会社等の決算情報に関するお知らせ |
| 20240109 | 15:40 | プロパスト | 2024年5月期第2四半期決算短信〔日本基準〕（非連結） |
| 20240109 | 15:40 | プロパスト | 通期業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3236 | 1 | PROPERST.:.デザイナーズマンション投資、分譲マンション、新築マンションのプロパスト | 2024-12-22 05:28:08 |
| 3236 | 2 | サイトマップ｜PROPERST.:.デザイナーズマンション投資、分譲マンション、新築マンションのプロパスト | 2024-06-18 11:35:35 |
| 3236 | 2 | 免責事項｜PROPERST.:.デザイナーズマンション投資、分譲マンション、新築マンションのプロパスト | 2024-06-14 10:51:39 |
| 3236 | 2 | 開示方針｜PROPERST.:.デザイナーズマンション投資、分譲マンション、新築マンションのプロパスト | 2024-06-14 10:51:38 |
| 3236 | 2 | IRお問い合わせ｜PROPERST.:.デザイナーズマンション投資、分譲マンション、新築マンションのプロパスト | 2024-06-14 10:51:36 |
| 3236 | 2 | 株価情報｜PROPERST.:.デザイナーズマンション投資、分譲マンション、新築マンションのプロパスト | 2024-06-14 10:51:34 |
| 3236 | 2 | 株式情報（株式情報）｜PROPERST.:.デザイナーズマンション投資、分譲マンション、新築マンションのプロパスト | 2024-06-14 10:51:33 |
| 3236 | 2 | IRカレンダー｜PROPERST.:.デザイナーズマンション投資、分譲マンション、新築マンションのプロパスト | 2024-06-14 10:51:31 |
| 3236 | 2 | IRライブラリー（決算短信）｜PROPERST.:.デザイナーズマンション投資、分譲マンション、新築マンションのプロパスト | 2024-06-14 10:51:30 |
| 3236 | 2 | IRニュース｜PROPERST.:.デザイナーズマンション投資、分譲マンション、新築マンションのプロパスト | 2024-06-14 10:51:28 |