3254--プレサンス-【不動産業】【分譲】近畿圏、東海圏に地盤シニア向け
売上高:1613110-当期純利益:175110-総資産:2723190-時価:133702392----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
202409241,9021,9131,8771,884172,000-5100%99%67%100%104%106%97%103%
202409251,8841,8971,8681,877174,400-7100%100%101%▼▼102%105%105%96%103%
202409261,9001,9411,8881,9321,012,80055103%102%581%102%103%103%99%106%
202409271,9321,9801,9171,978678,50046102%102%67%▲▲99%103%103%100%108%
202409301,9381,9691,9011,922175,000-5697%99%26%101%103%102%97%105%
202410011,9461,9691,9221,96863,30046102%101%36%102%102%101%99%108%
202410021,9652,0101,9601,99780,10029101%102%127%▲▲98%98%97%100%109%
202410032,0202,0281,9701,97185,500-2699%98%107%101%99%97%99%108%
202410041,9872,0161,9692,00355,10032102%101%64%99%98%97%100%109%
202410072,0152,0211,9891,99754,700-6100%99%99%100%101%100%100%109%
202410081,9571,9931,9461,96452,600-3398%100%96%▼▼100%100%99%98%107%
202410091,9711,9901,9511,97043,7006100%100%83%100%101%99%98%108%
202410101,9771,9801,9601,97055,5000100%100%127%--101%101%99%98%108%
202410111,9701,9901,9631,98046,20010101%101%83%98%98%100%99%107%
202410151,9982,0011,9581,96066,500-2099%98%144%101%99%102%98%106%
202410161,9441,9901,9381,97345,30013101%101%68%99%95%100%99%106%
202410172,0002,0001,9761,98852,00015101%99%115%▲▲99%94%101%99%106%
202410181,9761,9851,9541,95536,600-3398%99%70%99%96%102%98%104%
202410211,9551,9551,9301,93428,600-2199%99%78%▼▼99%98%104%97%103%
202410221,9091,9091,8821,89855,900-3698%99%195%▼▼▼99%103%106%95%101%
202410231,8751,9021,8571,85751,200-4198%99%92%▼▼▼▼101%104%107%93%100%
202410241,8541,8811,8471,86653,0009100%101%104%100%102%107%93%100%
202410251,8661,8741,8571,87027,4004100%100%52%▲▲100%101%106%93%101%
202410281,8771,8891,8651,86931,600-1100%100%115%102%104%106%93%101%
202410291,8821,9311,8731,92487,80055103%102%278%98%101%103%96%104%
202410301,9271,9331,8661,880162,900-4498%98%186%100%102%97%94%101%
202410311,9001,9111,8811,90354,30023101%100%33%100%103%97%95%102%
202411011,8981,9211,8981,90343,3000100%100%80%--101%102%96%95%102%
202411051,9291,9651,9141,95353,70050103%101%124%98%101%95%98%105%
202411061,9761,9801,9361,93631,700-1799%98%59%100%103%96%97%104%
202411071,9371,9681,9371,94384,9007100%100%268%99%101%95%98%105%
202411081,9691,9731,9441,94766,9004100%99%79%▲▲101%103%97%98%105%
202411111,9371,9681,9371,95942,90012101%101%64%▲▲▲101%94%97%99%105%
202411121,9642,0111,9621,99157,90032102%101%135%▲▲▲▲99%92%97%100%107%
202411131,9752,0001,9461,95290,300-3998%99%156%102%93%98%98%105%
202411141,9582,0031,9561,98950,20037102%102%56%93%92%98%100%107%
202411151,9741,9741,8401,840160,200-14993%93%319%99%98%106%92%100%
202411181,8351,8471,8131,81491,900-2699%99%57%▼▼99%99%107%91%100%
202411191,8121,8341,7951,79583,400-1999%99%91%▼▼▼101%101%107%90%100%
202411201,8081,8421,8021,82271,90027102%101%86%99%100%107%92%102%
202411211,8201,8321,7961,80253,100-2099%99%74%100%102%108%91%100%
202411221,7981,8181,7901,79076,300-1299%100%144%▼▼99%103%108%90%100%
202411251,7901,7911,7581,767165,100-2399%99%216%▼▼▼103%105%110%89%100%
202411261,7671,8281,7631,82057,60053103%103%35%99%102%106%91%103%
202411271,8301,8491,8071,811116,900-9100%99%203%101%103%107%91%102%
202411281,8111,8371,8091,83734,00026101%101%29%101%101%105%92%104%
202411291,8361,8601,8301,84759,40010101%101%175%▲▲101%102%105%93%105%
202412021,8471,8721,8461,86052,90013101%101%89%▲▲▲101%103%104%93%105%
202412031,8581,8851,8581,86961,3009100%101%116%▲▲▲▲100%103%104%94%106%
202412041,8601,8641,8241,85654,100-1399%100%88%100%103%104%93%105%
202412051,8561,8751,8471,85461,300-2100%100%113%▼▼102%105%104%93%105%
202412061,8551,8941,8501,88671,50032102%102%117%101%102%0%95%107%
202412091,8971,9471,8931,91362,50027101%101%87%▲▲99%99%0%96%108%
202412101,9381,9481,9171,92054,2007100%99%87%▲▲▲99%100%0%97%109%
202412111,9151,9331,8971,90356,300-1799%99%104%102%102%0%96%108%
202412121,8981,9511,8981,93974,50036102%102%132%99%100%0%100%110%
202412131,9291,9541,8991,91672,300-2399%99%97%99%100%0%99%108%
202412161,9241,9241,8881,90736,200-9100%99%50%▼▼100%101%0%98%108%
202412171,9071,9451,9021,90267,200-5100%100%186%▼▼▼99%0%0%98%108%
202412181,9421,9661,9221,93297,20030102%99%145%101%0%0%100%109%
202412191,8921,9171,8751,90641,200-2699%101%42%101%0%0%98%108%
202412201,9101,9401,8971,922149,90016101%101%364%%%%99%109%

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
2024-12-1311,90063,4001,40015,10010,50048,300
2024-12-0612,10047,9001,40015,30010,70032,600
2024-11-2910,80046,5001,40015,7009,40030,800
2024-11-229,80046,1001,80015,9008,00030,200
2024-11-1517,40046,3003,30015,30014,10031,000
2024-11-0810,80038,7002,60015,0008,20023,700
2024-11-0113,60038,8005,80015,1007,80023,700
2024-10-2514,80033,7005,80015,1009,00018,600
2024-10-1817,60030,3005,90015,10011,70015,200
2024-10-1117,60030,7006,00015,10011,60015,600
2024-10-0418,50030,8007,50015,10011,00015,700
2024-09-2766,60030,60041,60015,20025,00015,400
2024-09-202,384,30043,3002,354,30016,80030,00026,500
2024-09-132,162,20054,4002,143,20029,00019,00025,400
2024-09-061,832,20051,9001,817,30025,70014,90026,200
2024-08-301,412,70055,8001,402,90028,1009,80027,700
2024-08-23922,300112,700912,50033,3009,80079,400
2024-08-16523,50073,500512,90027,50010,60046,000
2024-08-09241,10070,900227,30025,80013,80045,100
2024-08-02128,50066,800108,70027,00019,80039,800
2024-07-2689,10059,20064,70025,80024,40033,400
2024-07-1961,70066,00037,40028,60024,30037,400
2024-07-1247,20074,10024,90028,60022,30045,500
2024-07-0534,00081,50018,30028,00015,70053,500
2024-06-2825,10089,2009,10027,00016,00062,200
2024-06-2119,400107,1004,20029,70015,20077,400
2024-06-1417,000108,9003,50028,60013,50080,300
2024-06-0711,200117,9003,50029,5007,70088,400
2024-05-319,700140,7003,50039,7006,200101,000
2024-05-2410,700129,9003,50038,0007,20091,900
2024-05-1711,300121,5003,50033,9007,80087,600
2024-05-1014,600116,5003,50028,70011,10087,800
2024-05-0217,500117,8003,50033,70014,00084,100
2024-04-2617,100112,4003,50030,20013,60082,200
2024-04-199,800122,9003,40038,0006,40084,900
2024-04-129,100114,8003,40035,6005,70079,200
2024-04-059,100121,0003,40036,7005,70084,300
2024-03-2923,100114,40016,30032,2006,80082,200
2024-03-2235,800117,90031,10033,3004,70084,600
2024-03-1534,700127,60029,50029,5005,20098,100
2024-03-0830,800138,90024,70031,9006,100107,000
2024-03-0123,000138,10019,10031,9003,900106,200
2024-02-2223,200129,50017,90032,9005,30096,600
2024-02-1624,300133,30018,40031,9005,900101,400
2024-02-0922,700147,10018,30032,9004,400114,200
2024-02-0228,200154,00017,20034,80011,000119,200
2024-01-2629,200159,30017,10032,40012,100126,900
2024-01-1927,600169,90016,40032,70011,200137,200
2024-01-1227,700169,60016,30032,00011,400137,600

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.353,1610.50%1,9241,9241,8881,90736,200
2024-11-13 GOLDMAN SACHS INTERNATIONAL637,1540.91%29,3141,9752,0001,9461,95290,300
2024-10-29 GOLDMAN SACHS INTERNATIONAL607,8400.86%-73,8311,8821,9311,8731,92487,800
2024-07-16 モルガン・スタンレーMUFG証券株式会社20,9190.03%-329,0001,9982,0071,9781,98748,100
2024-07-12 GOLDMAN SACHS INTERNATIONAL681,6710.97%333,4001,9471,9991,9391,98048,800
2024-07-11 GOLDMAN SACHS INTERNATIONAL348,2710.49%1,9391,9541,9281,94753,100
2024-07-08 GOLDMAN SACHS INTERNATIONAL352,6710.50%4,4001,9661,9701,9351,93549,400
2024-07-02 GOLDMAN SACHS INTERNATIONAL348,2710.49%-4,5001,9351,9731,9321,96459,800
2024-07-01 モルガン・スタンレーMUFG証券株式会社349,9190.50%17,3591,9851,9931,9371,94361,600
2024-06-05 GOLDMAN SACHS INTERNATIONAL352,7710.50%1,8441,8621,8271,84786,400
2024-04-26 Integrated Core Strategies (Asia) Pte. Ltd.198,7610.28%-226,6001,7731,8751,7731,839698,400
2024-04-15 Integrated Core Strategies (Asia) Pte. Ltd.425,3610.61%56,1001,7311,7461,7121,746126,100
2024-03-25 モルガン・スタンレーMUFG証券株式会社332,5600.47%-60,5001,7601,7781,7381,756137,300
2024-03-22 Integrated Core Strategies (Asia) Pte. Ltd.369,2610.53%1,7761,7811,7401,772227,700
2024-03-18 モルガン・スタンレーMUFG証券株式会社393,0600.56%-231,6001,7601,7771,7361,75382,800
2024-03-15 モルガン・スタンレーMUFG証券株式会社624,6600.89%-63,0491,7571,7711,7371,757254,800

TDnet更新情報

報告日strtime銘柄タイトル
2024122015:30プレサンス 執行役員人事に関するお知らせ
2024112116:30プレサンス 代表取締役の異動(内定)に関するお知らせ
2024112116:30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
2024112116:30プレサンス 剰余金の配当に関するお知らせ
2024111415:30プレサンス 2024年9月期決算短信〔日本基準〕(連結)
2024111415:30プレサンス 2024年9月期 期末 決算ハイライト
2024110716:00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
2024081315:30プレサンス 2024年9月期第3四半期決算短信〔日本基準〕
2024081315:30プレサンス 2024年9月期 第3四半期 決算ハイライト
2024081315:30プレサンス 配当予想の修正(増配)に関するお知らせ
2024052415:30プレサンス 子会社の異動に関するお知らせ
2024052315:30プレサンス 剰余金の配当(中間配当)に関するお知らせ
2024051515:30プレサンス 2024年9月期第2四半期決算短信〔日本基準〕
2024051515:30プレサンス 2024年9月期 第2四半期 決算ハイライト
2024021415:30プレサンス 2024年9月期第1四半期決算短信〔日本基準〕
2024021415:30プレサンス 2024年9月期 第1四半期 決算ハイライト
2024021415:30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
2024011215:30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

docIDdocType報告日時企業名提出者報告書
S100SY1O3502024-02-26 17:04株式会社プレサンスコーポレーション株式会社オープンハウスグループ変更報告書
S100SXXG3502024-02-26 17:03株式会社プレサンスコーポレーション株式会社オープンハウスグループ変更報告書

企業サイト更新情報