| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,107 | 2,112 | 2,104 | 2,110 | 210,600 | 2 | 100% | 100% | 128% | ▲ | 100% | 103% | 100% | 97% | 107% |
| 20250311 | 2,109 | 2,117 | 2,105 | 2,108 | 609,300 | -2 | 100% | 100% | 289% | ▼ | 103% | 100% | 100% | 97% | 101% |
| 20250312 | 2,111 | 2,178 | 2,111 | 2,170 | 355,600 | 62 | 103% | 103% | 58% | ▲ | 100% | 97% | 97% | 100% | 104% |
| 20250313 | 2,164 | 2,165 | 2,140 | 2,161 | 115,200 | -9 | 100% | 100% | 32% | ▼ | 102% | 98% | 98% | 100% | 103% |
| 20250314 | 2,141 | 2,206 | 2,141 | 2,175 | 251,500 | 14 | 101% | 102% | 218% | ▲ | 100% | 99% | 98% | 100% | 104% |
| 20250317 | 2,125 | 2,134 | 2,111 | 2,121 | 262,800 | -54 | 98% | 100% | 104% | ▼ | 101% | 101% | 100% | 98% | 101% |
| 20250318 | 2,085 | 2,110 | 2,067 | 2,100 | 430,200 | -21 | 99% | 101% | 164% | ▼▼ | 100% | 101% | 100% | 97% | 100% |
| 20250319 | 2,085 | 2,093 | 2,078 | 2,085 | 177,100 | -15 | 99% | 100% | 41% | ▼▼▼ | 101% | 101% | 101% | 96% | 100% |
| 20250321 | 2,080 | 2,103 | 2,080 | 2,101 | 424,400 | 16 | 101% | 101% | 240% | ▲ | 100% | 100% | 99% | 97% | 101% |
| 20250324 | 2,109 | 2,193 | 2,105 | 2,105 | 305,300 | 4 | 100% | 100% | 72% | ▲▲ | 100% | 100% | 99% | 97% | 101% |
| 20250325 | 2,106 | 2,116 | 2,100 | 2,100 | 45,700 | -5 | 100% | 100% | 15% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20250326 | 2,099 | 2,105 | 2,097 | 2,101 | 83,300 | 1 | 100% | 100% | 182% | ▲ | 100% | 100% | 100% | 97% | 101% |
| 20250327 | 2,100 | 2,105 | 2,100 | 2,101 | 134,100 | 0 | 100% | 100% | 161% | -- | 100% | 100% | 100% | 97% | 101% |
| 20250328 | 2,101 | 2,105 | 2,100 | 2,100 | 192,400 | -1 | 100% | 100% | 143% | ▼ | 100% | 99% | 100% | 97% | 101% |
| 20250331 | 2,098 | 2,100 | 2,064 | 2,090 | 134,200 | -10 | 100% | 100% | 70% | ▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20250401 | 2,095 | 2,100 | 2,092 | 2,092 | 126,700 | 2 | 100% | 100% | 94% | ▲ | 100% | 100% | 100% | 96% | 100% |
| 20250402 | 2,098 | 2,098 | 2,090 | 2,091 | 382,900 | -1 | 100% | 100% | 302% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20250403 | 2,090 | 2,095 | 2,080 | 2,084 | 108,200 | -7 | 100% | 100% | 28% | ▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20250404 | 2,081 | 2,087 | 2,070 | 2,071 | 106,800 | -13 | 99% | 100% | 99% | ▼▼▼ | 100% | 100% | 101% | 95% | 100% |
| 20250408 | 2,089 | 2,093 | 2,087 | 2,088 | 310,200 | 17 | 101% | 100% | 290% | ▲ | 100% | 100% | 101% | 96% | 101% |
| 20250409 | 2,087 | 2,092 | 2,087 | 2,089 | 176,900 | 1 | 100% | 100% | 57% | ▲▲ | 100% | 100% | 101% | 96% | 101% |
| 20250410 | 2,090 | 2,094 | 2,088 | 2,090 | 123,700 | 1 | 100% | 100% | 70% | ▲▲▲ | 100% | 100% | 101% | 96% | 101% |
| 20250411 | 2,090 | 2,097 | 2,090 | 2,090 | 276,900 | 0 | 100% | 100% | 224% | -- | 100% | 100% | 101% | 96% | 101% |
| 20250414 | 2,092 | 2,098 | 2,091 | 2,091 | 108,800 | 1 | 100% | 100% | 39% | ▲ | 100% | 100% | 101% | 96% | 101% |
| 20250415 | 2,092 | 2,096 | 2,090 | 2,090 | 73,900 | -1 | 100% | 100% | 68% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250416 | 2,092 | 2,092 | 2,090 | 2,090 | 44,100 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 101% | 99% | 101% |
| 20250417 | 2,091 | 2,093 | 2,091 | 2,091 | 52,300 | 1 | 100% | 100% | 119% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20250418 | 2,091 | 2,093 | 2,090 | 2,090 | 74,400 | -1 | 100% | 100% | 142% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250421 | 2,091 | 2,093 | 2,090 | 2,091 | 71,400 | 1 | 100% | 100% | 96% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20250422 | 2,091 | 2,094 | 2,091 | 2,091 | 43,900 | 0 | 100% | 100% | 61% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250423 | 2,092 | 2,095 | 2,091 | 2,091 | 33,700 | 0 | 100% | 100% | 77% | -- | 100% | 101% | 100% | 100% | 101% |
| 20250424 | 2,092 | 2,093 | 2,091 | 2,091 | 32,900 | 0 | 100% | 100% | 98% | -- | 100% | 101% | 100% | 100% | 101% |
| 20250425 | 2,092 | 2,092 | 2,091 | 2,091 | 26,700 | 0 | 100% | 100% | 81% | -- | 100% | 101% | 101% | 100% | 101% |
| 20250428 | 2,090 | 2,091 | 2,090 | 2,090 | 8,700 | -1 | 100% | 100% | 33% | ▼ | 100% | 101% | 100% | 100% | 101% |
| 20250430 | 2,091 | 2,098 | 2,091 | 2,098 | 64,300 | 8 | 100% | 100% | 739% | ▲ | 100% | 101% | 100% | 100% | 101% |
| 20250501 | 2,094 | 2,114 | 2,094 | 2,104 | 75,700 | 6 | 100% | 100% | 118% | ▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20250502 | 2,099 | 2,117 | 2,095 | 2,097 | 49,700 | -7 | 100% | 100% | 66% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20250507 | 2,106 | 2,106 | 2,094 | 2,102 | 14,000 | 5 | 100% | 100% | 28% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250508 | 2,095 | 2,105 | 2,095 | 2,105 | 9,200 | 3 | 100% | 100% | 66% | ▲▲ | 99% | 100% | 100% | 100% | 101% |
| 20250509 | 2,105 | 2,105 | 2,091 | 2,091 | 54,500 | -14 | 99% | 99% | 592% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20250512 | 2,093 | 2,102 | 2,092 | 2,096 | 228,200 | 5 | 100% | 100% | 419% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250513 | 2,096 | 2,101 | 2,095 | 2,095 | 59,000 | -1 | 100% | 100% | 26% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20250514 | 2,095 | 2,101 | 2,095 | 2,101 | 18,900 | 6 | 100% | 100% | 32% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250515 | 2,098 | 2,101 | 2,097 | 2,097 | 10,200 | -4 | 100% | 100% | 54% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20250516 | 2,096 | 2,101 | 2,096 | 2,100 | 17,900 | 3 | 100% | 100% | 175% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250519 | 2,099 | 2,101 | 2,093 | 2,101 | 15,100 | 1 | 100% | 100% | 84% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20250520 | 2,096 | 2,096 | 2,092 | 2,093 | 35,100 | -8 | 100% | 100% | 232% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20250521 | 2,094 | 2,097 | 2,094 | 2,094 | 36,300 | 1 | 100% | 100% | 103% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20250522 | 2,094 | 2,098 | 2,094 | 2,095 | 24,000 | 1 | 100% | 100% | 66% | ▲▲ | 100% | 100% | 100% | 100% | 100% |
| 20250523 | 2,095 | 2,097 | 2,094 | 2,094 | 9,400 | -1 | 100% | 100% | 39% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20250526 | 2,095 | 2,095 | 2,092 | 2,093 | 13,500 | -1 | 100% | 100% | 144% | ▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20250527 | 2,094 | 2,095 | 2,093 | 2,093 | 7,700 | 0 | 100% | 100% | 57% | -- | 100% | 100% | 0% | 99% | 100% |
| 20250528 | 2,094 | 2,098 | 2,093 | 2,098 | 13,000 | 5 | 100% | 100% | 169% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20250529 | 2,098 | 2,099 | 2,094 | 2,094 | 23,500 | -4 | 100% | 100% | 181% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20250530 | 2,092 | 2,094 | 2,089 | 2,090 | 302,400 | -4 | 100% | 100% | 1287% | ▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20250602 | 2,092 | 2,093 | 2,090 | 2,093 | 227,700 | 3 | 100% | 100% | 75% | ▲ | 100% | 100% | 0% | 99% | 100% |
| 20250603 | 2,091 | 2,093 | 2,091 | 2,091 | 356,300 | -2 | 100% | 100% | 156% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20250604 | 2,091 | 2,092 | 2,091 | 2,091 | 72,300 | 0 | 100% | 100% | 20% | -- | 100% | 0% | 0% | 99% | 100% |
| 20250605 | 2,091 | 2,093 | 2,091 | 2,093 | 86,200 | 2 | 100% | 100% | 119% | ▲ | 100% | 0% | 0% | 100% | 100% |
| 20250606 | 2,092 | 2,093 | 2,092 | 2,093 | 22,500 | 0 | 100% | 100% | 26% | -- | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 300 | 0 | 100 | 0 | 200 |
| 2025-05-23 | 0 | 500 | 0 | 200 | 0 | 300 |
| 2025-05-16 | 0 | 400 | 0 | 200 | 0 | 200 |
| 2025-05-09 | 0 | 1,500 | 0 | 200 | 0 | 1,300 |
| 2025-05-02 | 0 | 300 | 0 | 100 | 0 | 200 |
| 2025-04-25 | 0 | 1,100 | 0 | 200 | 0 | 900 |
| 2025-04-18 | 0 | 1,400 | 0 | 1,200 | 0 | 200 |
| 2025-04-11 | 0 | 500 | 0 | 300 | 0 | 200 |
| 2025-04-04 | 0 | 61,300 | 0 | 21,000 | 0 | 40,300 |
| 2025-03-28 | 0 | 84,500 | 0 | 51,400 | 0 | 33,100 |
| 2025-03-21 | 0 | 88,400 | 0 | 45,000 | 0 | 43,400 |
| 2025-03-14 | 100 | 242,500 | 0 | 165,500 | 100 | 77,000 |
| 2025-03-07 | 300 | 229,800 | 100 | 145,400 | 200 | 84,400 |
| 2025-02-28 | 300 | 220,700 | 100 | 138,200 | 200 | 82,500 |
| 2025-02-21 | 1,500 | 215,300 | 1,100 | 148,600 | 400 | 66,700 |
| 2025-02-14 | 800 | 165,000 | 400 | 94,800 | 400 | 70,200 |
| 2025-02-07 | 700 | 140,900 | 200 | 94,400 | 500 | 46,500 |
| 2025-01-31 | 1,500 | 46,300 | 0 | 21,300 | 1,500 | 25,000 |
| 2025-01-24 | 1,500 | 41,300 | 0 | 19,200 | 1,500 | 22,100 |
| 2025-01-17 | 1,500 | 41,300 | 0 | 21,000 | 1,500 | 20,300 |
| 2025-01-10 | 1,500 | 38,800 | 0 | 21,100 | 1,500 | 17,700 |
| 2024-12-27 | 0 | 30,300 | 0 | 18,300 | 0 | 12,000 |
| 2024-12-20 | 0 | 28,100 | 0 | 17,600 | 0 | 10,500 |
| 2024-12-13 | 200 | 28,000 | 0 | 14,900 | 200 | 13,100 |
| 2024-12-06 | 600 | 26,200 | 0 | 14,400 | 600 | 11,800 |
| 2024-11-29 | 800 | 23,900 | 0 | 13,200 | 800 | 10,700 |
| 2024-11-22 | 800 | 22,800 | 0 | 12,500 | 800 | 10,300 |
| 2024-11-15 | 4,700 | 21,000 | 500 | 12,300 | 4,200 | 8,700 |
| 2024-11-08 | 4,200 | 19,900 | 500 | 12,100 | 3,700 | 7,800 |
| 2024-11-01 | 4,400 | 20,700 | 500 | 12,300 | 3,900 | 8,400 |
| 2024-10-25 | 17,700 | 21,900 | 1,500 | 13,400 | 16,200 | 8,500 |
| 2024-10-18 | 4,900 | 22,200 | 0 | 13,200 | 4,900 | 9,000 |
| 2024-10-11 | 3,800 | 21,000 | 0 | 13,000 | 3,800 | 8,000 |
| 2024-10-04 | 4,000 | 22,900 | 0 | 13,200 | 4,000 | 9,700 |
| 2024-09-27 | 3,200 | 17,700 | 0 | 11,600 | 3,200 | 6,100 |
| 2024-09-20 | 2,500 | 19,000 | 0 | 12,000 | 2,500 | 7,000 |
| 2024-09-13 | 100 | 21,300 | 0 | 12,000 | 100 | 9,300 |
| 2024-09-06 | 100 | 22,600 | 0 | 13,700 | 100 | 8,900 |
| 2024-08-30 | 2,000 | 21,500 | 0 | 13,700 | 2,000 | 7,800 |
| 2024-08-23 | 100 | 22,400 | 0 | 15,600 | 100 | 6,800 |
| 2024-08-16 | 100 | 23,100 | 0 | 15,900 | 100 | 7,200 |
| 2024-08-09 | 100 | 26,200 | 0 | 15,700 | 100 | 10,500 |
| 2024-08-02 | 600 | 45,600 | 0 | 29,400 | 600 | 16,200 |
| 2024-07-26 | 1,000 | 51,300 | 0 | 29,800 | 1,000 | 21,500 |
| 2024-07-19 | 2,300 | 69,300 | 100 | 31,200 | 2,200 | 38,100 |
| 2024-07-12 | 2,300 | 74,600 | 100 | 30,700 | 2,200 | 43,900 |
| 2024-07-05 | 2,100 | 63,600 | 0 | 30,300 | 2,100 | 33,300 |
| 2024-06-28 | 2,800 | 63,000 | 100 | 31,500 | 2,700 | 31,500 |
| 2024-06-21 | 1,800 | 69,100 | 100 | 33,100 | 1,700 | 36,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VN8Q | 350 | 2025-04-22 13:47 | 株式会社プロトコーポレーション | ゴールドマン・サックス証券株式会社 | 変更報告書（特例対象株券等） |
| S100VLKU | 350 | 2025-04-11 13:50 | 株式会社プロトコーポレーション | 株式会社フォーサイト | 大量保有報告書 |
| S100VKGK | 350 | 2025-04-07 15:26 | 株式会社プロトコーポレーション | ゴールドマン・サックス証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100V9O9 | 350 | 2025-02-18 15:43 | 株式会社プロトコーポレーション | カナメ・キャピタル・エルピー（Ｋａｎａｍｅ Ｃａｐｉｔａｌ，Ｌ．Ｐ．） | 変更報告書 |
| S100V9CQ | 350 | 2025-02-17 12:56 | 株式会社プロトコーポレーション | エンシャント・アート・エル・ピー | 変更報告書 |
| S100V7U9 | 350 | 2025-02-12 14:00 | 株式会社プロトコーポレーション | 横山 博一 | 変更報告書 |
| S100V79A | 350 | 2025-02-07 10:41 | 株式会社プロトコーポレーション | キャピタル・インターナショナル・インク | 変更報告書（特例対象株券等） |
| S100UXGB | 350 | 2024-12-11 09:34 | 株式会社プロトコーポレーション | カナメ・キャピタル・エルピー（Ｋａｎａｍｅ Ｃａｐｉｔａｌ，Ｌ．Ｐ．） | 変更報告書 |
| S100UWJT | 350 | 2024-12-06 10:43 | 株式会社プロトコーポレーション | キャピタル・インターナショナル・インク | 変更報告書（特例対象株券等） |
| S100U0HC | 350 | 2024-07-08 16:23 | 株式会社プロトコーポレーション | カナメ・キャピタル・エルピー（Ｋａｎａｍｅ Ｃａｐｉｔａｌ，Ｌ．Ｐ．） | 変更報告書 |
| S100TL9O | 360 | 2024-06-11 10:37 | 株式会社プロトコーポレーション | カナメ・キャピタル・エルピー（Ｋａｎａｍｅ Ｃａｐｉｔａｌ，Ｌ．Ｐ．） | 訂正報告書（大量保有報告書・変更報告書） |
| S100TL6R | 350 | 2024-06-10 16:22 | 株式会社プロトコーポレーション | カナメ・キャピタル・エルピー（Ｋａｎａｍｅ Ｃａｐｉｔａｌ，Ｌ．Ｐ．） | 大量保有報告書 |
| S100SXM6 | 350 | 2024-02-22 10:28 | 株式会社プロトコーポレーション | キャピタル・インターナショナル・インク | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4298 | 1 | プロト 株式会社プロトコーポレーション(PROTO) | 2025-06-07 12:23:03 |
| 4298 | 2 | 株式併合等の差止め仮処分命令申立て却下に対する株主からの即時抗告の棄却決定に関するお知らせ 2025/05/28Read | 2025-05-28 21:32:12 |
| 4298 | 2 | 臨時株主総会招集ご通知 2025/05/07Read | 2025-05-09 00:32:14 |
| 4298 | 2 | 株式会社フォーサイトによる当社普通株式に対する公開買付けの結果並びに親会社及び主要株主の異動に関するお知らせ 2025/04/05Read | 2025-04-05 15:30:50 |
| 4298 | 2 | （開示事項の変更）臨時株主総会招集のための基準日設定に関するお知らせ 2025/03/27Read | 2025-03-28 02:31:26 |
| 4298 | 2 | 臨時株主総会招集のための基準日設定に関するお知らせ 2025/03/14Read | 2025-03-14 18:31:49 |
| 4298 | 2 | ニュースリリース | 株式会社プロトコーポレーション(PROTO) | 2024-06-27 03:33:15 |
| 4298 | 2 | ニュースリリース | 株式会社プロトコーポレーション(PROTO) | 2024-06-27 03:33:14 |
| 4298 | 2 | ニュースリリース | 株式会社プロトコーポレーション(PROTO) | 2024-06-27 03:33:13 |
| 4298 | 2 | ニュースリリース | 株式会社プロトコーポレーション(PROTO) | 2024-06-26 17:30:08 |