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 | 1,902 | 1,913 | 1,877 | 1,884 | 172,000 | -5 | 100% | 99% | 67% | ▼ | 100% | 104% | 106% | 97% | 103% |
20240925 | 1,884 | 1,897 | 1,868 | 1,877 | 174,400 | -7 | 100% | 100% | 101% | ▼▼ | 102% | 105% | 105% | 96% | 103% |
20240926 | 1,900 | 1,941 | 1,888 | 1,932 | 1,012,800 | 55 | 103% | 102% | 581% | ▲ | 102% | 103% | 103% | 99% | 106% |
20240927 | 1,932 | 1,980 | 1,917 | 1,978 | 678,500 | 46 | 102% | 102% | 67% | ▲▲ | 99% | 103% | 103% | 100% | 108% |
20240930 | 1,938 | 1,969 | 1,901 | 1,922 | 175,000 | -56 | 97% | 99% | 26% | ▼ | 101% | 103% | 102% | 97% | 105% |
20241001 | 1,946 | 1,969 | 1,922 | 1,968 | 63,300 | 46 | 102% | 101% | 36% | ▲ | 102% | 102% | 101% | 99% | 108% |
20241002 | 1,965 | 2,010 | 1,960 | 1,997 | 80,100 | 29 | 101% | 102% | 127% | ▲▲ | 98% | 98% | 97% | 100% | 109% |
20241003 | 2,020 | 2,028 | 1,970 | 1,971 | 85,500 | -26 | 99% | 98% | 107% | ▼ | 101% | 99% | 97% | 99% | 108% |
20241004 | 1,987 | 2,016 | 1,969 | 2,003 | 55,100 | 32 | 102% | 101% | 64% | ▲ | 99% | 98% | 97% | 100% | 109% |
20241007 | 2,015 | 2,021 | 1,989 | 1,997 | 54,700 | -6 | 100% | 99% | 99% | ▼ | 100% | 101% | 100% | 100% | 109% |
20241008 | 1,957 | 1,993 | 1,946 | 1,964 | 52,600 | -33 | 98% | 100% | 96% | ▼▼ | 100% | 100% | 99% | 98% | 107% |
20241009 | 1,971 | 1,990 | 1,951 | 1,970 | 43,700 | 6 | 100% | 100% | 83% | ▲ | 100% | 101% | 99% | 98% | 108% |
20241010 | 1,977 | 1,980 | 1,960 | 1,970 | 55,500 | 0 | 100% | 100% | 127% | -- | 101% | 101% | 99% | 98% | 108% |
20241011 | 1,970 | 1,990 | 1,963 | 1,980 | 46,200 | 10 | 101% | 101% | 83% | ▲ | 98% | 98% | 100% | 99% | 107% |
20241015 | 1,998 | 2,001 | 1,958 | 1,960 | 66,500 | -20 | 99% | 98% | 144% | ▼ | 101% | 99% | 102% | 98% | 106% |
20241016 | 1,944 | 1,990 | 1,938 | 1,973 | 45,300 | 13 | 101% | 101% | 68% | ▲ | 99% | 95% | 100% | 99% | 106% |
20241017 | 2,000 | 2,000 | 1,976 | 1,988 | 52,000 | 15 | 101% | 99% | 115% | ▲▲ | 99% | 94% | 101% | 99% | 106% |
20241018 | 1,976 | 1,985 | 1,954 | 1,955 | 36,600 | -33 | 98% | 99% | 70% | ▼ | 99% | 96% | 102% | 98% | 104% |
20241021 | 1,955 | 1,955 | 1,930 | 1,934 | 28,600 | -21 | 99% | 99% | 78% | ▼▼ | 99% | 98% | 104% | 97% | 103% |
20241022 | 1,909 | 1,909 | 1,882 | 1,898 | 55,900 | -36 | 98% | 99% | 195% | ▼▼▼ | 99% | 103% | 106% | 95% | 101% |
20241023 | 1,875 | 1,902 | 1,857 | 1,857 | 51,200 | -41 | 98% | 99% | 92% | ▼▼▼▼ | 101% | 104% | 107% | 93% | 100% |
20241024 | 1,854 | 1,881 | 1,847 | 1,866 | 53,000 | 9 | 100% | 101% | 104% | ▲ | 100% | 102% | 107% | 93% | 100% |
20241025 | 1,866 | 1,874 | 1,857 | 1,870 | 27,400 | 4 | 100% | 100% | 52% | ▲▲ | 100% | 101% | 106% | 93% | 101% |
20241028 | 1,877 | 1,889 | 1,865 | 1,869 | 31,600 | -1 | 100% | 100% | 115% | ▼ | 102% | 104% | 106% | 93% | 101% |
20241029 | 1,882 | 1,931 | 1,873 | 1,924 | 87,800 | 55 | 103% | 102% | 278% | ▲ | 98% | 101% | 103% | 96% | 104% |
20241030 | 1,927 | 1,933 | 1,866 | 1,880 | 162,900 | -44 | 98% | 98% | 186% | ▼ | 100% | 102% | 97% | 94% | 101% |
20241031 | 1,900 | 1,911 | 1,881 | 1,903 | 54,300 | 23 | 101% | 100% | 33% | ▲ | 100% | 103% | 97% | 95% | 102% |
20241101 | 1,898 | 1,921 | 1,898 | 1,903 | 43,300 | 0 | 100% | 100% | 80% | -- | 101% | 102% | 96% | 95% | 102% |
20241105 | 1,929 | 1,965 | 1,914 | 1,953 | 53,700 | 50 | 103% | 101% | 124% | ▲ | 98% | 101% | 95% | 98% | 105% |
20241106 | 1,976 | 1,980 | 1,936 | 1,936 | 31,700 | -17 | 99% | 98% | 59% | ▼ | 100% | 103% | 96% | 97% | 104% |
20241107 | 1,937 | 1,968 | 1,937 | 1,943 | 84,900 | 7 | 100% | 100% | 268% | ▲ | 99% | 101% | 95% | 98% | 105% |
20241108 | 1,969 | 1,973 | 1,944 | 1,947 | 66,900 | 4 | 100% | 99% | 79% | ▲▲ | 101% | 103% | 97% | 98% | 105% |
20241111 | 1,937 | 1,968 | 1,937 | 1,959 | 42,900 | 12 | 101% | 101% | 64% | ▲▲▲ | 101% | 94% | 97% | 99% | 105% |
20241112 | 1,964 | 2,011 | 1,962 | 1,991 | 57,900 | 32 | 102% | 101% | 135% | ▲▲▲▲ | 99% | 92% | 97% | 100% | 107% |
20241113 | 1,975 | 2,000 | 1,946 | 1,952 | 90,300 | -39 | 98% | 99% | 156% | ▼ | 102% | 93% | 98% | 98% | 105% |
20241114 | 1,958 | 2,003 | 1,956 | 1,989 | 50,200 | 37 | 102% | 102% | 56% | ▲ | 93% | 92% | 98% | 100% | 107% |
20241115 | 1,974 | 1,974 | 1,840 | 1,840 | 160,200 | -149 | 93% | 93% | 319% | ▼ | 99% | 98% | 106% | 92% | 100% |
20241118 | 1,835 | 1,847 | 1,813 | 1,814 | 91,900 | -26 | 99% | 99% | 57% | ▼▼ | 99% | 99% | 107% | 91% | 100% |
20241119 | 1,812 | 1,834 | 1,795 | 1,795 | 83,400 | -19 | 99% | 99% | 91% | ▼▼▼ | 101% | 101% | 107% | 90% | 100% |
20241120 | 1,808 | 1,842 | 1,802 | 1,822 | 71,900 | 27 | 102% | 101% | 86% | ▲ | 99% | 100% | 107% | 92% | 102% |
20241121 | 1,820 | 1,832 | 1,796 | 1,802 | 53,100 | -20 | 99% | 99% | 74% | ▼ | 100% | 102% | 108% | 91% | 100% |
20241122 | 1,798 | 1,818 | 1,790 | 1,790 | 76,300 | -12 | 99% | 100% | 144% | ▼▼ | 99% | 103% | 108% | 90% | 100% |
20241125 | 1,790 | 1,791 | 1,758 | 1,767 | 165,100 | -23 | 99% | 99% | 216% | ▼▼▼ | 103% | 105% | 110% | 89% | 100% |
20241126 | 1,767 | 1,828 | 1,763 | 1,820 | 57,600 | 53 | 103% | 103% | 35% | ▲ | 99% | 102% | 106% | 91% | 103% |
20241127 | 1,830 | 1,849 | 1,807 | 1,811 | 116,900 | -9 | 100% | 99% | 203% | ▼ | 101% | 103% | 107% | 91% | 102% |
20241128 | 1,811 | 1,837 | 1,809 | 1,837 | 34,000 | 26 | 101% | 101% | 29% | ▲ | 101% | 101% | 105% | 92% | 104% |
20241129 | 1,836 | 1,860 | 1,830 | 1,847 | 59,400 | 10 | 101% | 101% | 175% | ▲▲ | 101% | 102% | 105% | 93% | 105% |
20241202 | 1,847 | 1,872 | 1,846 | 1,860 | 52,900 | 13 | 101% | 101% | 89% | ▲▲▲ | 101% | 103% | 104% | 93% | 105% |
20241203 | 1,858 | 1,885 | 1,858 | 1,869 | 61,300 | 9 | 100% | 101% | 116% | ▲▲▲▲ | 100% | 103% | 104% | 94% | 106% |
20241204 | 1,860 | 1,864 | 1,824 | 1,856 | 54,100 | -13 | 99% | 100% | 88% | ▼ | 100% | 103% | 104% | 93% | 105% |
20241205 | 1,856 | 1,875 | 1,847 | 1,854 | 61,300 | -2 | 100% | 100% | 113% | ▼▼ | 102% | 105% | 104% | 93% | 105% |
20241206 | 1,855 | 1,894 | 1,850 | 1,886 | 71,500 | 32 | 102% | 102% | 117% | ▲ | 101% | 102% | 0% | 95% | 107% |
20241209 | 1,897 | 1,947 | 1,893 | 1,913 | 62,500 | 27 | 101% | 101% | 87% | ▲▲ | 99% | 99% | 0% | 96% | 108% |
20241210 | 1,938 | 1,948 | 1,917 | 1,920 | 54,200 | 7 | 100% | 99% | 87% | ▲▲▲ | 99% | 100% | 0% | 97% | 109% |
20241211 | 1,915 | 1,933 | 1,897 | 1,903 | 56,300 | -17 | 99% | 99% | 104% | ▼ | 102% | 102% | 0% | 96% | 108% |
20241212 | 1,898 | 1,951 | 1,898 | 1,939 | 74,500 | 36 | 102% | 102% | 132% | ▲ | 99% | 100% | 0% | 100% | 110% |
20241213 | 1,929 | 1,954 | 1,899 | 1,916 | 72,300 | -23 | 99% | 99% | 97% | ▼ | 99% | 100% | 0% | 99% | 108% |
20241216 | 1,924 | 1,924 | 1,888 | 1,907 | 36,200 | -9 | 100% | 99% | 50% | ▼▼ | 100% | 101% | 0% | 98% | 108% |
20241217 | 1,907 | 1,945 | 1,902 | 1,902 | 67,200 | -5 | 100% | 100% | 186% | ▼▼▼ | 99% | 0% | 0% | 98% | 108% |
20241218 | 1,942 | 1,966 | 1,922 | 1,932 | 97,200 | 30 | 102% | 99% | 145% | ▲ | 101% | 0% | 0% | 100% | 109% |
20241219 | 1,892 | 1,917 | 1,875 | 1,906 | 41,200 | -26 | 99% | 101% | 42% | ▼ | 101% | 0% | 0% | 98% | 108% |
20241220 | 1,910 | 1,940 | 1,897 | 1,922 | 149,900 | 16 | 101% | 101% | 364% | ▲ | % | % | % | 99% | 109% |
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 | 11,900 | 63,400 | 1,400 | 15,100 | 10,500 | 48,300 |
2024-12-06 | 12,100 | 47,900 | 1,400 | 15,300 | 10,700 | 32,600 |
2024-11-29 | 10,800 | 46,500 | 1,400 | 15,700 | 9,400 | 30,800 |
2024-11-22 | 9,800 | 46,100 | 1,800 | 15,900 | 8,000 | 30,200 |
2024-11-15 | 17,400 | 46,300 | 3,300 | 15,300 | 14,100 | 31,000 |
2024-11-08 | 10,800 | 38,700 | 2,600 | 15,000 | 8,200 | 23,700 |
2024-11-01 | 13,600 | 38,800 | 5,800 | 15,100 | 7,800 | 23,700 |
2024-10-25 | 14,800 | 33,700 | 5,800 | 15,100 | 9,000 | 18,600 |
2024-10-18 | 17,600 | 30,300 | 5,900 | 15,100 | 11,700 | 15,200 |
2024-10-11 | 17,600 | 30,700 | 6,000 | 15,100 | 11,600 | 15,600 |
2024-10-04 | 18,500 | 30,800 | 7,500 | 15,100 | 11,000 | 15,700 |
2024-09-27 | 66,600 | 30,600 | 41,600 | 15,200 | 25,000 | 15,400 |
2024-09-20 | 2,384,300 | 43,300 | 2,354,300 | 16,800 | 30,000 | 26,500 |
2024-09-13 | 2,162,200 | 54,400 | 2,143,200 | 29,000 | 19,000 | 25,400 |
2024-09-06 | 1,832,200 | 51,900 | 1,817,300 | 25,700 | 14,900 | 26,200 |
2024-08-30 | 1,412,700 | 55,800 | 1,402,900 | 28,100 | 9,800 | 27,700 |
2024-08-23 | 922,300 | 112,700 | 912,500 | 33,300 | 9,800 | 79,400 |
2024-08-16 | 523,500 | 73,500 | 512,900 | 27,500 | 10,600 | 46,000 |
2024-08-09 | 241,100 | 70,900 | 227,300 | 25,800 | 13,800 | 45,100 |
2024-08-02 | 128,500 | 66,800 | 108,700 | 27,000 | 19,800 | 39,800 |
2024-07-26 | 89,100 | 59,200 | 64,700 | 25,800 | 24,400 | 33,400 |
2024-07-19 | 61,700 | 66,000 | 37,400 | 28,600 | 24,300 | 37,400 |
2024-07-12 | 47,200 | 74,100 | 24,900 | 28,600 | 22,300 | 45,500 |
2024-07-05 | 34,000 | 81,500 | 18,300 | 28,000 | 15,700 | 53,500 |
2024-06-28 | 25,100 | 89,200 | 9,100 | 27,000 | 16,000 | 62,200 |
2024-06-21 | 19,400 | 107,100 | 4,200 | 29,700 | 15,200 | 77,400 |
2024-06-14 | 17,000 | 108,900 | 3,500 | 28,600 | 13,500 | 80,300 |
2024-06-07 | 11,200 | 117,900 | 3,500 | 29,500 | 7,700 | 88,400 |
2024-05-31 | 9,700 | 140,700 | 3,500 | 39,700 | 6,200 | 101,000 |
2024-05-24 | 10,700 | 129,900 | 3,500 | 38,000 | 7,200 | 91,900 |
2024-05-17 | 11,300 | 121,500 | 3,500 | 33,900 | 7,800 | 87,600 |
2024-05-10 | 14,600 | 116,500 | 3,500 | 28,700 | 11,100 | 87,800 |
2024-05-02 | 17,500 | 117,800 | 3,500 | 33,700 | 14,000 | 84,100 |
2024-04-26 | 17,100 | 112,400 | 3,500 | 30,200 | 13,600 | 82,200 |
2024-04-19 | 9,800 | 122,900 | 3,400 | 38,000 | 6,400 | 84,900 |
2024-04-12 | 9,100 | 114,800 | 3,400 | 35,600 | 5,700 | 79,200 |
2024-04-05 | 9,100 | 121,000 | 3,400 | 36,700 | 5,700 | 84,300 |
2024-03-29 | 23,100 | 114,400 | 16,300 | 32,200 | 6,800 | 82,200 |
2024-03-22 | 35,800 | 117,900 | 31,100 | 33,300 | 4,700 | 84,600 |
2024-03-15 | 34,700 | 127,600 | 29,500 | 29,500 | 5,200 | 98,100 |
2024-03-08 | 30,800 | 138,900 | 24,700 | 31,900 | 6,100 | 107,000 |
2024-03-01 | 23,000 | 138,100 | 19,100 | 31,900 | 3,900 | 106,200 |
2024-02-22 | 23,200 | 129,500 | 17,900 | 32,900 | 5,300 | 96,600 |
2024-02-16 | 24,300 | 133,300 | 18,400 | 31,900 | 5,900 | 101,400 |
2024-02-09 | 22,700 | 147,100 | 18,300 | 32,900 | 4,400 | 114,200 |
2024-02-02 | 28,200 | 154,000 | 17,200 | 34,800 | 11,000 | 119,200 |
2024-01-26 | 29,200 | 159,300 | 17,100 | 32,400 | 12,100 | 126,900 |
2024-01-19 | 27,600 | 169,900 | 16,400 | 32,700 | 11,200 | 137,200 |
2024-01-12 | 27,700 | 169,600 | 16,300 | 32,000 | 11,400 | 137,600 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-12-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 353,161 | 0.50% | ▲ | 1,924 | 1,924 | 1,888 | 1,907 | 36,200 | |
2024-11-13 | GOLDMAN SACHS INTERNATIONAL | 637,154 | 0.91% | ▲ | 29,314 | 1,975 | 2,000 | 1,946 | 1,952 | 90,300 |
2024-10-29 | GOLDMAN SACHS INTERNATIONAL | 607,840 | 0.86% | ▼ | -73,831 | 1,882 | 1,931 | 1,873 | 1,924 | 87,800 |
2024-07-16 | モルガン・スタンレーMUFG証券株式会社 | 20,919 | 0.03% | ▼ | -329,000 | 1,998 | 2,007 | 1,978 | 1,987 | 48,100 |
2024-07-12 | GOLDMAN SACHS INTERNATIONAL | 681,671 | 0.97% | ▲ | 333,400 | 1,947 | 1,999 | 1,939 | 1,980 | 48,800 |
2024-07-11 | GOLDMAN SACHS INTERNATIONAL | 348,271 | 0.49% | ▼ | 1,939 | 1,954 | 1,928 | 1,947 | 53,100 | |
2024-07-08 | GOLDMAN SACHS INTERNATIONAL | 352,671 | 0.50% | ▲ | 4,400 | 1,966 | 1,970 | 1,935 | 1,935 | 49,400 |
2024-07-02 | GOLDMAN SACHS INTERNATIONAL | 348,271 | 0.49% | ▼ | -4,500 | 1,935 | 1,973 | 1,932 | 1,964 | 59,800 |
2024-07-01 | モルガン・スタンレーMUFG証券株式会社 | 349,919 | 0.50% | ▲ | 17,359 | 1,985 | 1,993 | 1,937 | 1,943 | 61,600 |
2024-06-05 | GOLDMAN SACHS INTERNATIONAL | 352,771 | 0.50% | ▲ | 1,844 | 1,862 | 1,827 | 1,847 | 86,400 | |
2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 198,761 | 0.28% | ▼ | -226,600 | 1,773 | 1,875 | 1,773 | 1,839 | 698,400 |
2024-04-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 425,361 | 0.61% | ▲ | 56,100 | 1,731 | 1,746 | 1,712 | 1,746 | 126,100 |
2024-03-25 | モルガン・スタンレーMUFG証券株式会社 | 332,560 | 0.47% | ▼ | -60,500 | 1,760 | 1,778 | 1,738 | 1,756 | 137,300 |
2024-03-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 369,261 | 0.53% | ▲ | 1,776 | 1,781 | 1,740 | 1,772 | 227,700 | |
2024-03-18 | モルガン・スタンレーMUFG証券株式会社 | 393,060 | 0.56% | ▼ | -231,600 | 1,760 | 1,777 | 1,736 | 1,753 | 82,800 |
2024-03-15 | モルガン・スタンレーMUFG証券株式会社 | 624,660 | 0.89% | ▼ | -63,049 | 1,757 | 1,771 | 1,737 | 1,757 | 254,800 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241220 | 15:30 | プレサンス | 執行役員人事に関するお知らせ |
20241121 | 16:30 | プレサンス | 代表取締役の異動(内定)に関するお知らせ |
20241121 | 16:30 | プレサンス | 組織変更及び執行役員人事に関するお知らせ |
20241121 | 16:30 | プレサンス | 剰余金の配当に関するお知らせ |
20241114 | 15:30 | プレサンス | 2024年9月期決算短信〔日本基準〕(連結) |
20241114 | 15:30 | プレサンス | 2024年9月期 期末 決算ハイライト |
20241107 | 16:00 | プレサンス | 2024年9月期通期業績予想の修正(上方修正)及び 期末配当予想の修正(増配)に関するお知らせ |
20240813 | 15:30 | プレサンス | 2024年9月期第3四半期決算短信〔日本基準〕 |
20240813 | 15:30 | プレサンス | 2024年9月期 第3四半期 決算ハイライト |
20240813 | 15:30 | プレサンス | 配当予想の修正(増配)に関するお知らせ |
20240524 | 15:30 | プレサンス | 子会社の異動に関するお知らせ |
20240523 | 15:30 | プレサンス | 剰余金の配当(中間配当)に関するお知らせ |
20240515 | 15:30 | プレサンス | 2024年9月期第2四半期決算短信〔日本基準〕 |
20240515 | 15:30 | プレサンス | 2024年9月期 第2四半期 決算ハイライト |
20240214 | 15:30 | プレサンス | 2024年9月期第1四半期決算短信〔日本基準〕 |
20240214 | 15:30 | プレサンス | 2024年9月期 第1四半期 決算ハイライト |
20240214 | 15:30 | プレサンス | 株式会社メルディアDC株式(証券コード:1739)に対する公開買付けの結果に関するお知らせ |
20240112 | 15:30 | プレサンス | 当社及び当社子会社の取締役に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3254 | 1 | プレサンスコーポレーション | マンション経営・マンション投資ならプレサンスコーポレーション | 2024-12-22 05:28:22 |
3254 | 2 | 2024/12/20 IR 第28期 定時株主総会決議の結果に関するお知らせをIR情報に掲載致しました。 | 2024-12-20 18:33:34 |
3254 | 2 | 2024/12/20 IR 第28期 株主通信(2024年9月期)をIR情報に掲載致しました。 | 2024-12-20 18:33:33 |
3254 | 2 | 2024/12/20 IR 執行役員人事に関するお知らせをIR情報に掲載致しました。 | 2024-12-20 18:33:31 |
3254 | 2 | 2024/11/29 IR 2024年9月期 会社説明をIR情報に掲載致しました。 | 2024-12-02 18:33:54 |
3254 | 2 | 2024/11/29 IR 第28期 定時株主総会 招集ご通知 その他の電子提供措置事項(交付書面省略事項)をIR情報に掲載致しました。 | 2024-11-29 18:33:34 |
3254 | 2 | 2024/11/29 IR 第28期 定時株主総会 招集ご通知 (日本語)をIR情報に掲載致しました。 | 2024-11-29 18:33:32 |
3254 | 2 | 2024/11/21 IR 剰余金の配当に関するお知らせをIR情報に掲載致しました。 | 2024-11-21 17:33:14 |
3254 | 2 | 2024/11/21 IR 組織変更及び執行役員人事に関するお知らせをIR情報に掲載致しました。 | 2024-11-21 17:33:13 |
3254 | 2 | 2024/11/21 IR 代表取締役の異動(内定)に関するお知らせをIR情報に掲載致しました。 | 2024-11-21 17:33:12 |