| 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 | 205 | 209 | 205 | 209 | 1,500 | 3 | 101% | 102% | 38% | ▲ | 99% | 100% | 104% | 93% | 104% |
| 20240925 | 207 | 207 | 204 | 204 | 1,200 | -5 | 98% | 99% | 80% | ▼ | 99% | 102% | 105% | 91% | 101% |
| 20240926 | 205 | 206 | 202 | 202 | 4,200 | -2 | 99% | 99% | 350% | ▼▼ | 100% | 104% | 106% | 90% | 100% |
| 20240927 | 203 | 203 | 202 | 202 | 2,700 | 0 | 100% | 100% | 64% | -- | 100% | 105% | 106% | 90% | 100% |
| 20240930 | 202 | 204 | 200 | 201 | 7,700 | -1 | 100% | 100% | 285% | ▼ | 102% | 105% | 106% | 92% | 100% |
| 20241001 | 202 | 211 | 202 | 207 | 4,400 | 6 | 103% | 102% | 57% | ▲ | 100% | 101% | 102% | 95% | 103% |
| 20241002 | 210 | 210 | 203 | 209 | 4,300 | 2 | 101% | 100% | 98% | ▲▲ | 102% | 103% | 103% | 99% | 104% |
| 20241003 | 207 | 213 | 206 | 212 | 7,500 | 3 | 101% | 102% | 174% | ▲▲▲ | 100% | 99% | 101% | 100% | 105% |
| 20241004 | 212 | 213 | 210 | 211 | 2,000 | -1 | 100% | 100% | 27% | ▼ | 101% | 100% | 102% | 100% | 105% |
| 20241007 | 211 | 215 | 209 | 213 | 5,700 | 2 | 101% | 101% | 285% | ▲ | 100% | 100% | 103% | 100% | 106% |
| 20241008 | 212 | 213 | 209 | 213 | 1,700 | 0 | 100% | 100% | 30% | -- | 100% | 103% | 104% | 100% | 106% |
| 20241010 | 209 | 213 | 209 | 209 | 3,100 | -4 | 98% | 100% | 182% | ▼ | 97% | 100% | 102% | 98% | 104% |
| 20241011 | 214 | 214 | 205 | 207 | 8,000 | -2 | 99% | 97% | 258% | ▼▼ | 100% | 100% | 104% | 97% | 103% |
| 20241015 | 210 | 223 | 206 | 211 | 14,200 | 4 | 102% | 100% | 178% | ▲ | 98% | 99% | 101% | 99% | 105% |
| 20241016 | 216 | 216 | 208 | 212 | 900 | 1 | 100% | 98% | 6% | ▲▲ | 102% | 101% | 104% | 100% | 105% |
| 20241017 | 210 | 216 | 210 | 215 | 3,500 | 3 | 101% | 102% | 389% | ▲▲▲ | 97% | 100% | 102% | 100% | 107% |
| 20241018 | 213 | 213 | 207 | 207 | 8,300 | -8 | 96% | 97% | 237% | ▼ | 100% | 101% | 104% | 96% | 103% |
| 20241021 | 210 | 214 | 210 | 211 | 2,600 | 4 | 102% | 100% | 31% | ▲ | 101% | 101% | 103% | 98% | 105% |
| 20241022 | 211 | 217 | 211 | 213 | 5,600 | 2 | 101% | 101% | 215% | ▲▲ | 100% | 100% | 102% | 99% | 106% |
| 20241023 | 213 | 215 | 211 | 213 | 11,400 | 0 | 100% | 100% | 204% | -- | 100% | 101% | 103% | 99% | 106% |
| 20241024 | 212 | 212 | 211 | 212 | 300 | -1 | 100% | 100% | 3% | ▼ | 99% | 99% | 101% | 99% | 105% |
| 20241025 | 215 | 215 | 210 | 213 | 3,200 | 1 | 100% | 99% | 1067% | ▲ | 100% | 100% | 100% | 99% | 106% |
| 20241028 | 213 | 213 | 209 | 212 | 4,800 | -1 | 100% | 100% | 150% | ▼ | 100% | 100% | 98% | 99% | 105% |
| 20241029 | 214 | 214 | 210 | 214 | 4,600 | 2 | 101% | 100% | 96% | ▲ | 99% | 104% | 100% | 100% | 106% |
| 20241030 | 210 | 210 | 208 | 208 | 9,700 | -6 | 97% | 99% | 211% | ▼ | 103% | 105% | 100% | 97% | 100% |
| 20241031 | 207 | 215 | 207 | 213 | 6,200 | 5 | 102% | 103% | 64% | ▲ | 100% | 102% | 98% | 99% | 103% |
| 20241101 | 213 | 213 | 213 | 213 | 200 | 0 | 100% | 100% | 3% | -- | 100% | 102% | 97% | 99% | 103% |
| 20241105 | 214 | 219 | 214 | 215 | 25,400 | 2 | 101% | 100% | 12700% | ▲ | 103% | 103% | 98% | 100% | 104% |
| 20241106 | 212 | 218 | 212 | 218 | 500 | 3 | 101% | 103% | 2% | ▲▲ | 100% | 98% | 95% | 100% | 105% |
| 20241107 | 218 | 218 | 217 | 217 | 600 | -1 | 100% | 100% | 120% | ▼ | 97% | 96% | 96% | 100% | 105% |
| 20241108 | 217 | 217 | 210 | 210 | 6,900 | -7 | 97% | 97% | 1150% | ▼▼ | 103% | 99% | 99% | 96% | 101% |
| 20241111 | 211 | 218 | 207 | 218 | 10,100 | 8 | 104% | 103% | 146% | ▲ | 98% | 95% | 95% | 100% | 105% |
| 20241112 | 218 | 218 | 214 | 214 | 2,700 | -4 | 98% | 98% | 27% | ▼ | 97% | 97% | 97% | 98% | 103% |
| 20241113 | 214 | 214 | 205 | 207 | 18,800 | -7 | 97% | 97% | 696% | ▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20241114 | 209 | 209 | 209 | 209 | 200 | 2 | 101% | 100% | 1% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20241115 | 207 | 208 | 207 | 208 | 700 | -1 | 100% | 100% | 350% | ▼ | 100% | 100% | 100% | 95% | 100% |
| 20241118 | 206 | 207 | 204 | 205 | 2,100 | -3 | 99% | 100% | 300% | ▼▼ | 101% | 101% | 99% | 94% | 100% |
| 20241119 | 205 | 208 | 204 | 208 | 3,500 | 3 | 101% | 101% | 167% | ▲ | 100% | 100% | 97% | 95% | 101% |
| 20241120 | 208 | 208 | 205 | 207 | 5,400 | -1 | 100% | 100% | 154% | ▼ | 101% | 101% | 99% | 95% | 101% |
| 20241121 | 204 | 206 | 204 | 206 | 2,400 | -1 | 100% | 101% | 44% | ▼▼ | 100% | 101% | 99% | 94% | 100% |
| 20241122 | 205 | 207 | 205 | 205 | 1,400 | -1 | 100% | 100% | 58% | ▼▼▼ | 101% | 101% | 99% | 94% | 100% |
| 20241125 | 205 | 207 | 205 | 207 | 3,800 | 2 | 101% | 101% | 271% | ▲ | 100% | 100% | 96% | 95% | 101% |
| 20241126 | 207 | 207 | 203 | 206 | 4,300 | -1 | 100% | 100% | 113% | ▼ | 101% | 100% | 98% | 94% | 100% |
| 20241127 | 204 | 207 | 204 | 206 | 1,200 | 0 | 100% | 101% | 28% | -- | 101% | 98% | 97% | 94% | 100% |
| 20241128 | 206 | 208 | 206 | 208 | 1,600 | 2 | 101% | 101% | 133% | ▲ | 102% | 100% | 98% | 95% | 101% |
| 20241202 | 202 | 208 | 202 | 207 | 5,500 | -1 | 100% | 102% | 344% | ▼ | 100% | 98% | 97% | 95% | 101% |
| 20241203 | 205 | 208 | 203 | 205 | 8,700 | -2 | 99% | 100% | 158% | ▼▼ | 97% | 97% | 95% | 94% | 100% |
| 20241204 | 208 | 208 | 201 | 201 | 10,400 | -4 | 98% | 97% | 120% | ▼▼▼ | 99% | 100% | 98% | 92% | 100% |
| 20241205 | 203 | 203 | 199 | 201 | 12,200 | 0 | 100% | 99% | 117% | -- | 99% | 99% | 99% | 92% | 100% |
| 20241206 | 201 | 201 | 197 | 199 | 5,700 | -2 | 99% | 99% | 47% | ▼ | 101% | 100% | 0% | 91% | 100% |
| 20241209 | 199 | 200 | 197 | 200 | 2,600 | 1 | 101% | 101% | 46% | ▲ | 101% | 100% | 0% | 92% | 101% |
| 20241210 | 200 | 202 | 200 | 202 | 14,600 | 2 | 101% | 101% | 562% | ▲▲ | 100% | 99% | 0% | 94% | 102% |
| 20241211 | 200 | 200 | 199 | 199 | 4,200 | -3 | 99% | 100% | 29% | ▼ | 99% | 98% | 0% | 95% | 100% |
| 20241212 | 199 | 199 | 198 | 198 | 1,500 | -1 | 99% | 99% | 36% | ▼▼ | 100% | 98% | 0% | 95% | 100% |
| 20241213 | 200 | 201 | 197 | 199 | 5,300 | 1 | 101% | 100% | 353% | ▲ | 101% | 101% | 0% | 96% | 101% |
| 20241216 | 197 | 199 | 194 | 198 | 18,000 | -1 | 99% | 101% | 340% | ▼ | 99% | 101% | 0% | 95% | 100% |
| 20241217 | 196 | 196 | 195 | 195 | 1,000 | -3 | 98% | 99% | 6% | ▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241218 | 195 | 196 | 194 | 196 | 2,200 | 1 | 101% | 101% | 220% | ▲ | 98% | 0% | 0% | 94% | 101% |
| 20241219 | 200 | 200 | 191 | 195 | 6,100 | -1 | 99% | 98% | 277% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241220 | 198 | 199 | 197 | 198 | 4,200 | 3 | 102% | 100% | 69% | ▲ | % | % | % | 95% | 102% |
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 | 170,200 | 0 | 132,100 | 0 | 38,100 |
| 2024-12-06 | 0 | 205,000 | 0 | 132,100 | 0 | 72,900 |
| 2024-11-29 | 0 | 204,700 | 0 | 131,900 | 0 | 72,800 |
| 2024-11-22 | 0 | 204,700 | 0 | 131,900 | 0 | 72,800 |
| 2024-11-15 | 0 | 204,500 | 0 | 131,700 | 0 | 72,800 |
| 2024-11-08 | 0 | 198,000 | 0 | 131,500 | 0 | 66,500 |
| 2024-11-01 | 0 | 177,800 | 0 | 131,400 | 0 | 46,400 |
| 2024-10-25 | 0 | 178,700 | 0 | 131,300 | 0 | 47,400 |
| 2024-10-18 | 0 | 173,800 | 0 | 127,300 | 0 | 46,500 |
| 2024-10-11 | 0 | 166,500 | 0 | 120,100 | 0 | 46,400 |
| 2024-10-04 | 0 | 164,300 | 0 | 117,900 | 0 | 46,400 |
| 2024-09-27 | 0 | 158,800 | 0 | 112,300 | 0 | 46,500 |
| 2024-09-20 | 0 | 158,700 | 0 | 112,300 | 0 | 46,400 |
| 2024-09-13 | 0 | 158,500 | 0 | 112,400 | 0 | 46,100 |
| 2024-09-06 | 0 | 206,300 | 0 | 112,400 | 0 | 93,900 |
| 2024-08-30 | 0 | 206,000 | 0 | 112,200 | 0 | 93,800 |
| 2024-08-23 | 0 | 206,000 | 0 | 112,200 | 0 | 93,800 |
| 2024-08-16 | 0 | 216,200 | 0 | 122,200 | 0 | 94,000 |
| 2024-08-09 | 0 | 217,000 | 0 | 122,200 | 0 | 94,800 |
| 2024-08-02 | 0 | 217,200 | 0 | 121,900 | 0 | 95,300 |
| 2024-07-26 | 0 | 216,300 | 0 | 121,400 | 0 | 94,900 |
| 2024-07-19 | 0 | 217,300 | 0 | 122,500 | 0 | 94,800 |
| 2024-07-12 | 0 | 237,400 | 0 | 121,400 | 0 | 116,000 |
| 2024-07-05 | 0 | 236,800 | 0 | 120,800 | 0 | 116,000 |
| 2024-06-28 | 0 | 241,100 | 0 | 120,600 | 0 | 120,500 |
| 2024-06-21 | 0 | 242,300 | 0 | 119,500 | 0 | 122,800 |
| 2024-06-14 | 0 | 241,300 | 0 | 118,500 | 0 | 122,800 |
| 2024-06-07 | 0 | 264,500 | 0 | 117,900 | 0 | 146,600 |
| 2024-05-31 | 0 | 263,500 | 0 | 117,600 | 0 | 145,900 |
| 2024-05-24 | 0 | 263,000 | 0 | 117,100 | 0 | 145,900 |
| 2024-05-17 | 0 | 263,200 | 0 | 116,800 | 0 | 146,400 |
| 2024-05-10 | 0 | 259,200 | 0 | 116,200 | 0 | 143,000 |
| 2024-05-02 | 0 | 258,700 | 0 | 115,700 | 0 | 143,000 |
| 2024-04-26 | 0 | 258,400 | 0 | 115,400 | 0 | 143,000 |
| 2024-04-19 | 0 | 258,000 | 0 | 114,900 | 0 | 143,100 |
| 2024-04-12 | 0 | 257,700 | 0 | 114,600 | 0 | 143,100 |
| 2024-04-05 | 0 | 257,800 | 0 | 114,600 | 0 | 143,200 |
| 2024-03-29 | 0 | 257,700 | 0 | 114,600 | 0 | 143,100 |
| 2024-03-22 | 0 | 257,700 | 0 | 114,600 | 0 | 143,100 |
| 2024-03-15 | 0 | 257,300 | 0 | 114,600 | 0 | 142,700 |
| 2024-03-08 | 0 | 257,000 | 0 | 114,300 | 0 | 142,700 |
| 2024-03-01 | 0 | 319,100 | 0 | 114,000 | 0 | 205,100 |
| 2024-02-22 | 0 | 344,000 | 0 | 113,900 | 0 | 230,100 |
| 2024-02-16 | 0 | 327,700 | 0 | 115,400 | 0 | 212,300 |
| 2024-02-09 | 0 | 326,200 | 0 | 113,700 | 0 | 212,500 |
| 2024-02-02 | 0 | 326,300 | 0 | 113,700 | 0 | 212,600 |
| 2024-01-26 | 0 | 323,600 | 0 | 113,900 | 0 | 209,700 |
| 2024-01-19 | 0 | 323,500 | 0 | 113,800 | 0 | 209,700 |
| 2024-01-12 | 0 | 323,400 | 0 | 113,600 | 0 | 209,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 15:30 | プラコー | （開示事項の経過）簡易株式交換による株式会社クラウドサービスの完全子会社化の効力発生日の確定に関するお知らせ |
| 20241114 | 17:10 | プラコー | 簡易株式交換による株式会社クラウドサービスの完全子会社化に関するお知らせ |
| 20241108 | 15:00 | プラコー | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241106 | 17:00 | プラコー | 訴訟提起に関するお知らせ |
| 20240703 | 17:00 | プラコー | 当社に対する訴訟提起に関するお知らせ |
| 20240513 | 16:00 | プラコー | 中期経営計画策定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6347 | 1 | 株式会社プラコー | インフレーション成形機や電動ブロー成形機、リサイクル機器、環境機器、省力化機器 | 2024-12-22 09:27:33 |
| 6347 | 2 | 臨時報告書 定時株主総会議決権行使結果 (287KB) | 2024-06-28 23:35:09 |
| 6347 | 2 | 第64期定時株主総会招集ご通知 (1.4MB) | 2024-06-21 17:45:04 |
| 6347 | 2 | 株主総会 | 投資家の皆様へ | 株式会社プラコー | インフレーション成形機や電動ブロー成形機、リサイクル機器、環境機器、省力化機器 | 2024-06-21 17:31:46 |
| 6347 | 2 | 株式会社プラコー | 2024-06-18 08:08:57 |
| 6347 | 2 | IRイベント | 投資家の皆様へ | 株式会社プラコー | インフレーション成形機や電動ブロー成形機、リサイクル機器、環境機器、省力化機器 | 2024-06-15 12:58:52 |
| 6347 | 2 | 投資家向け情報 | 投資家の皆様へ | 株式会社プラコー | インフレーション成形機や電動ブロー成形機、リサイクル機器、環境機器、省力化機器 | 2024-06-15 12:58:50 |
| 6347 | 3 | (開示事項の経過) 簡易株式交換による株式会社クラウドサービスの完全子会社化の効力発生日の確定に関するお知らせ (142KB) | 2024-11-29 22:31:34 |
| 6347 | 3 | 簡易株式交換による株式会社クラウドサービスの完全子会社化に関するお知らせ (267KB) | 2024-11-14 20:31:37 |
| 6347 | 3 | 訴訟提起に関するお知らせ (182KB) | 2024-11-06 17:30:04 |