| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,827 | 1,837 | 1,801 | 1,810 | 34,600 | -39 | 98% | 99% | 95% | ▼▼ | 98% | 98% | 94% | 87% | 100% |
| 20240726 | 1,843 | 1,843 | 1,790 | 1,802 | 22,500 | -8 | 100% | 98% | 65% | ▼▼▼ | 101% | 94% | 98% | 87% | 100% |
| 20240729 | 1,818 | 1,839 | 1,818 | 1,839 | 26,400 | 37 | 102% | 101% | 117% | ▲ | 98% | 88% | 97% | 88% | 102% |
| 20240730 | 1,839 | 1,839 | 1,796 | 1,797 | 28,300 | -42 | 98% | 98% | 107% | ▼ | 100% | 89% | 99% | 86% | 100% |
| 20240731 | 1,802 | 1,802 | 1,766 | 1,799 | 24,600 | 2 | 100% | 100% | 87% | ▲ | 95% | 89% | 99% | 86% | 100% |
| 20240801 | 1,799 | 1,799 | 1,695 | 1,704 | 71,000 | -95 | 95% | 95% | 289% | ▼ | 98% | 97% | 108% | 82% | 100% |
| 20240802 | 1,650 | 1,681 | 1,612 | 1,616 | 60,500 | -88 | 95% | 98% | 85% | ▼▼ | 94% | 104% | 115% | 78% | 100% |
| 20240805 | 1,548 | 1,568 | 1,417 | 1,458 | 114,800 | -158 | 90% | 94% | 190% | ▼▼▼ | 101% | 104% | 112% | 70% | 100% |
| 20240806 | 1,596 | 1,622 | 1,546 | 1,610 | 41,200 | 152 | 110% | 101% | 36% | ▲ | 103% | 106% | 114% | 77% | 110% |
| 20240807 | 1,568 | 1,652 | 1,563 | 1,608 | 24,100 | -2 | 100% | 103% | 58% | ▼ | 100% | 105% | 113% | 77% | 110% |
| 20240808 | 1,583 | 1,640 | 1,582 | 1,586 | 35,800 | -22 | 99% | 100% | 149% | ▼▼ | 99% | 105% | 110% | 76% | 109% |
| 20240809 | 1,626 | 1,643 | 1,591 | 1,614 | 30,000 | 28 | 102% | 99% | 84% | ▲ | 100% | 103% | 108% | 78% | 111% |
| 20240813 | 1,655 | 1,667 | 1,632 | 1,653 | 14,000 | 39 | 102% | 100% | 47% | ▲▲ | 100% | 104% | 107% | 80% | 113% |
| 20240814 | 1,653 | 1,675 | 1,648 | 1,659 | 10,500 | 6 | 100% | 100% | 75% | ▲▲▲ | 100% | 105% | 107% | 80% | 114% |
| 20240815 | 1,648 | 1,660 | 1,621 | 1,649 | 15,600 | -10 | 99% | 100% | 149% | ▼ | 102% | 104% | 107% | 83% | 113% |
| 20240816 | 1,670 | 1,701 | 1,659 | 1,701 | 17,300 | 52 | 103% | 102% | 111% | ▲ | 99% | 101% | 104% | 88% | 117% |
| 20240819 | 1,713 | 1,724 | 1,687 | 1,693 | 12,400 | -8 | 100% | 99% | 72% | ▼ | 100% | 103% | 103% | 89% | 116% |
| 20240820 | 1,727 | 1,740 | 1,710 | 1,725 | 11,600 | 32 | 102% | 100% | 94% | ▲ | 99% | 103% | 104% | 91% | 118% |
| 20240821 | 1,724 | 1,724 | 1,700 | 1,708 | 6,800 | -17 | 99% | 99% | 59% | ▼ | 101% | 104% | 104% | 92% | 117% |
| 20240822 | 1,715 | 1,745 | 1,715 | 1,738 | 11,800 | 30 | 102% | 101% | 174% | ▲ | 100% | 101% | 103% | 95% | 119% |
| 20240823 | 1,738 | 1,738 | 1,710 | 1,730 | 8,800 | -8 | 100% | 100% | 75% | ▼ | 102% | 98% | 102% | 94% | 119% |
| 20240826 | 1,747 | 1,780 | 1,730 | 1,775 | 29,000 | 45 | 103% | 102% | 330% | ▲ | 101% | 98% | 101% | 97% | 122% |
| 20240827 | 1,773 | 1,782 | 1,756 | 1,782 | 28,300 | 7 | 100% | 101% | 98% | ▲▲ | 99% | 99% | 101% | 99% | 122% |
| 20240828 | 1,782 | 1,782 | 1,734 | 1,762 | 119,700 | -20 | 99% | 99% | 423% | ▼ | 98% | 101% | 104% | 98% | 121% |
| 20240829 | 1,738 | 1,738 | 1,697 | 1,707 | 42,800 | -55 | 97% | 98% | 36% | ▼▼ | 99% | 101% | 105% | 96% | 117% |
| 20240830 | 1,720 | 1,732 | 1,710 | 1,710 | 13,900 | 3 | 100% | 99% | 32% | ▲ | 100% | 100% | 104% | 96% | 117% |
| 20240902 | 1,735 | 1,740 | 1,717 | 1,735 | 12,300 | 25 | 101% | 100% | 88% | ▲▲ | 101% | 98% | 103% | 97% | 119% |
| 20240903 | 1,747 | 1,785 | 1,741 | 1,762 | 20,700 | 27 | 102% | 101% | 168% | ▲▲▲ | 99% | 100% | 104% | 99% | 111% |
| 20240904 | 1,727 | 1,740 | 1,699 | 1,707 | 27,800 | -55 | 97% | 99% | 134% | ▼ | 102% | 101% | 106% | 96% | 108% |
| 20240905 | 1,707 | 1,775 | 1,697 | 1,738 | 27,800 | 31 | 102% | 102% | 100% | ▲ | 98% | 102% | 103% | 98% | 110% |
| 20240906 | 1,749 | 1,749 | 1,698 | 1,711 | 19,200 | -27 | 98% | 98% | 69% | ▼ | 102% | 108% | 109% | 96% | 106% |
| 20240909 | 1,660 | 1,699 | 1,641 | 1,699 | 22,000 | -12 | 99% | 102% | 115% | ▼▼ | 101% | 102% | 106% | 95% | 103% |
| 20240910 | 1,698 | 1,731 | 1,691 | 1,720 | 15,000 | 21 | 101% | 101% | 68% | ▲ | 99% | 101% | 104% | 97% | 104% |
| 20240911 | 1,720 | 1,739 | 1,691 | 1,704 | 21,100 | -16 | 99% | 99% | 141% | ▼ | 103% | 101% | 100% | 96% | 103% |
| 20240912 | 1,742 | 1,790 | 1,738 | 1,787 | 30,600 | 83 | 105% | 103% | 145% | ▲ | 98% | 100% | 98% | 100% | 106% |
| 20240913 | 1,772 | 1,772 | 1,715 | 1,736 | 22,300 | -51 | 97% | 98% | 73% | ▼ | 101% | 103% | 98% | 97% | 103% |
| 20240917 | 1,731 | 1,764 | 1,716 | 1,740 | 13,300 | 4 | 100% | 101% | 60% | ▲ | 99% | 101% | 96% | 97% | 102% |
| 20240918 | 1,764 | 1,764 | 1,718 | 1,740 | 5,500 | 0 | 100% | 99% | 41% | -- | 101% | 104% | 97% | 97% | 102% |
| 20240919 | 1,741 | 1,770 | 1,740 | 1,758 | 12,600 | 18 | 101% | 101% | 229% | ▲ | 100% | 102% | 95% | 98% | 103% |
| 20240920 | 1,770 | 1,785 | 1,760 | 1,776 | 10,900 | 18 | 101% | 100% | 87% | ▲▲ | 100% | 100% | 94% | 99% | 105% |
| 20240924 | 1,784 | 1,792 | 1,764 | 1,781 | 10,900 | 5 | 100% | 100% | 100% | ▲▲▲ | 99% | 97% | 94% | 100% | 105% |
| 20240925 | 1,785 | 1,785 | 1,763 | 1,769 | 6,700 | -12 | 99% | 99% | 61% | ▼ | 101% | 98% | 94% | 99% | 104% |
| 20240926 | 1,779 | 1,804 | 1,773 | 1,804 | 18,600 | 35 | 102% | 101% | 278% | ▲ | 99% | 94% | 93% | 100% | 106% |
| 20240927 | 1,801 | 1,808 | 1,776 | 1,790 | 15,000 | -14 | 99% | 99% | 81% | ▼ | 101% | 98% | 92% | 99% | 105% |
| 20240930 | 1,721 | 1,758 | 1,713 | 1,736 | 19,600 | -54 | 97% | 101% | 131% | ▼▼ | 99% | 96% | 90% | 96% | 102% |
| 20241001 | 1,751 | 1,751 | 1,721 | 1,735 | 15,400 | -1 | 100% | 99% | 79% | ▼▼▼ | 97% | 98% | 92% | 96% | 102% |
| 20241002 | 1,715 | 1,715 | 1,671 | 1,671 | 28,800 | -64 | 96% | 97% | 187% | ▼▼▼▼ | 99% | 98% | 92% | 93% | 100% |
| 20241003 | 1,708 | 1,708 | 1,683 | 1,687 | 12,000 | 16 | 101% | 99% | 42% | ▲ | 99% | 98% | 93% | 94% | 101% |
| 20241004 | 1,703 | 1,719 | 1,688 | 1,688 | 13,900 | 1 | 100% | 99% | 116% | ▲▲ | 98% | 98% | 91% | 94% | 101% |
| 20241007 | 1,708 | 1,708 | 1,681 | 1,681 | 21,500 | -7 | 100% | 98% | 155% | ▼ | 98% | 100% | 0% | 93% | 101% |
| 20241008 | 1,676 | 1,676 | 1,642 | 1,642 | 29,500 | -39 | 98% | 98% | 137% | ▼▼ | 101% | 95% | 0% | 91% | 100% |
| 20241009 | 1,660 | 1,692 | 1,660 | 1,676 | 11,500 | 34 | 102% | 101% | 39% | ▲ | 98% | 92% | 0% | 93% | 102% |
| 20241010 | 1,698 | 1,698 | 1,641 | 1,658 | 28,200 | -18 | 99% | 98% | 245% | ▼ | 100% | 93% | 0% | 92% | 101% |
| 20241011 | 1,665 | 1,696 | 1,658 | 1,668 | 42,000 | 10 | 101% | 100% | 149% | ▲ | 101% | 101% | 0% | 92% | 102% |
| 20241015 | 1,568 | 1,609 | 1,560 | 1,576 | 89,300 | -92 | 94% | 101% | 213% | ▼ | 99% | 101% | 0% | 87% | 100% |
| 20241016 | 1,570 | 1,589 | 1,555 | 1,557 | 33,300 | -19 | 99% | 99% | 37% | ▼▼ | 99% | 99% | 0% | 86% | 100% |
| 20241017 | 1,570 | 1,570 | 1,530 | 1,555 | 32,400 | -2 | 100% | 99% | 97% | ▼▼▼ | 99% | 0% | 0% | 86% | 100% |
| 20241018 | 1,567 | 1,567 | 1,542 | 1,555 | 13,300 | 0 | 100% | 99% | 41% | -- | 102% | 0% | 0% | 86% | 100% |
| 20241021 | 1,555 | 1,579 | 1,555 | 1,579 | 14,100 | 24 | 102% | 102% | 106% | ▲ | 99% | 0% | 0% | 88% | 102% |
| 20241022 | 1,573 | 1,579 | 1,551 | 1,552 | 16,000 | -27 | 98% | 99% | 113% | ▼ | % | % | % | 86% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 6,800 | 98,600 | 0 | 50,700 | 6,800 | 47,900 |
| 2024-10-11 | 7,400 | 96,300 | 0 | 49,100 | 7,400 | 47,200 |
| 2024-10-04 | 4,300 | 76,900 | 0 | 44,300 | 4,300 | 32,600 |
| 2024-09-27 | 4,100 | 68,300 | 0 | 42,300 | 4,100 | 26,000 |
| 2024-09-20 | 5,600 | 71,900 | 0 | 44,200 | 5,600 | 27,700 |
| 2024-09-13 | 6,200 | 72,000 | 0 | 43,900 | 6,200 | 28,100 |
| 2024-09-06 | 6,500 | 75,300 | 0 | 44,400 | 6,500 | 30,900 |
| 2024-08-30 | 5,400 | 79,700 | 0 | 45,300 | 5,400 | 34,400 |
| 2024-08-23 | 9,300 | 76,400 | 600 | 44,800 | 8,700 | 31,600 |
| 2024-08-16 | 6,500 | 76,200 | 600 | 45,000 | 5,900 | 31,200 |
| 2024-08-09 | 5,100 | 76,100 | 600 | 42,700 | 4,500 | 33,400 |
| 2024-08-02 | 4,900 | 122,200 | 0 | 55,700 | 4,900 | 66,500 |
| 2024-07-26 | 6,000 | 132,900 | 0 | 64,900 | 6,000 | 68,000 |
| 2024-07-19 | 16,100 | 137,000 | 0 | 64,900 | 16,100 | 72,100 |
| 2024-07-12 | 34,200 | 109,000 | 0 | 64,400 | 34,200 | 44,600 |
| 2024-07-05 | 9,900 | 97,500 | 0 | 66,600 | 9,900 | 30,900 |
| 2024-06-28 | 10,700 | 96,000 | 0 | 67,300 | 10,700 | 28,700 |
| 2024-06-21 | 8,300 | 95,200 | 0 | 68,000 | 8,300 | 27,200 |
| 2024-06-14 | 3,000 | 98,600 | 0 | 68,400 | 3,000 | 30,200 |
| 2024-06-07 | 4,300 | 100,300 | 0 | 69,500 | 4,300 | 30,800 |
| 2024-05-31 | 6,100 | 101,800 | 0 | 69,600 | 6,100 | 32,200 |
| 2024-05-24 | 5,600 | 98,400 | 0 | 66,500 | 5,600 | 31,900 |
| 2024-05-17 | 7,100 | 97,600 | 0 | 67,200 | 7,100 | 30,400 |
| 2024-05-10 | 7,000 | 96,400 | 0 | 67,400 | 7,000 | 29,000 |
| 2024-05-02 | 6,400 | 99,300 | 0 | 69,000 | 6,400 | 30,300 |
| 2024-04-26 | 6,500 | 98,200 | 0 | 68,300 | 6,500 | 29,900 |
| 2024-04-19 | 8,200 | 97,900 | 0 | 67,800 | 8,200 | 30,100 |
| 2024-04-12 | 12,000 | 98,400 | 0 | 67,200 | 12,000 | 31,200 |
| 2024-04-05 | 12,700 | 96,700 | 0 | 66,800 | 12,700 | 29,900 |
| 2024-03-29 | 12,700 | 96,000 | 0 | 67,300 | 12,700 | 28,700 |
| 2024-03-22 | 6,900 | 102,900 | 0 | 71,300 | 6,900 | 31,600 |
| 2024-03-15 | 6,500 | 103,200 | 0 | 69,800 | 6,500 | 33,400 |
| 2024-03-08 | 6,400 | 100,200 | 0 | 69,500 | 6,400 | 30,700 |
| 2024-03-01 | 8,500 | 102,700 | 0 | 68,100 | 8,500 | 34,600 |
| 2024-02-22 | 25,800 | 98,600 | 6,300 | 69,600 | 19,500 | 29,000 |
| 2024-02-16 | 16,800 | 91,000 | 2,600 | 66,500 | 14,200 | 24,500 |
| 2024-02-09 | 26,400 | 93,400 | 100 | 67,300 | 26,300 | 26,100 |
| 2024-02-02 | 22,900 | 92,300 | 0 | 66,600 | 22,900 | 25,700 |
| 2024-01-26 | 23,200 | 101,800 | 0 | 70,200 | 23,200 | 31,600 |
| 2024-01-19 | 22,700 | 112,000 | 100 | 74,900 | 22,600 | 37,100 |
| 2024-01-12 | 51,900 | 110,300 | 100 | 72,500 | 51,800 | 37,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:00 | ＰＲＴＩＭＥＳ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241011 | 15:00 | ＰＲＴＩＭＥＳ | 2024年度 第2四半期決算説明資料 |
| 20240712 | 15:00 | ＰＲＴＩＭＥＳ | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20240711 | 15:00 | ＰＲＴＩＭＥＳ | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240711 | 15:00 | ＰＲＴＩＭＥＳ | 2024年度 第１四半期決算説明資料 |
| 20240711 | 15:00 | ＰＲＴＩＭＥＳ | “顧客と株主がつながる”株主優待制度（2025年版）の対象株主に関するお知らせ |
| 20240619 | 11:30 | ＰＲＴＩＭＥＳ | （訂正）「譲渡制限付株式報酬としての新株発行に関するお知らせ」の一部訂正について |
| 20240614 | 15:00 | ＰＲＴＩＭＥＳ | 譲渡制限付株式報酬としての新株発行に関するお知らせ |
| 20240529 | 15:00 | ＰＲＴＩＭＥＳ | 支配株主等に関する事項について |
| 20240411 | 15:00 | ＰＲＴＩＭＥＳ | 2024年２月期 決算短信〔日本基準〕（連結） |
| 20240411 | 15:00 | ＰＲＴＩＭＥＳ | 2023年度通期決算説明資料 |
| 20240411 | 15:00 | ＰＲＴＩＭＥＳ | 定款一部変更に関するお知らせ |
| 20240411 | 15:00 | ＰＲＴＩＭＥＳ | 第19回定時株主総会の開催及び付議議案の決定に関するお知らせ |
| 20240411 | 15:00 | ＰＲＴＩＭＥＳ | プライム市場上場維持基準への適合に向けた計画について |
| 20240201 | 15:00 | ＰＲＴＩＭＥＳ | 顧客商品を株主優待に。PR TIMES利用企業から募集開始！“顧客と株主がつながる”株主優待2024年版 |
| 20240111 | 15:00 | ＰＲＴＩＭＥＳ | 2024年２月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240111 | 15:00 | ＰＲＴＩＭＥＳ | 2023年度 第3四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3922 | 1 | 株式会社PR TIMES | 2024-10-23 09:23:47 |
| 3922 | 2 | 免責事項｜株式会社PR TIMES | 2024-06-19 03:27:34 |
| 3922 | 2 | IRカレンダー｜株式会社PR TIMES | 2024-06-19 03:27:32 |
| 3922 | 2 | 財務ハイライト｜株式会社PR TIMES | 2024-06-19 03:27:31 |
| 3922 | 2 | 株主総会｜株式会社PR TIMES | 2024-06-19 03:27:30 |
| 3922 | 2 | 株式について｜株式会社PR TIMES | 2024-06-19 03:27:29 |
| 3922 | 2 | 個人投資家の皆様へ｜株式会社PR TIMES | 2024-06-19 03:27:27 |
| 3922 | 2 | コーポレートガバナンス｜株式会社PR TIMES | 2024-06-19 03:27:26 |
| 3922 | 2 | トップメッセージ｜株式会社PR TIMES | 2024-06-19 03:27:25 |
| 3922 | 2 | IR資料｜株式会社PR TIMES | 2024-06-19 03:27:24 |