| 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 | 537 | 544 | 519 | 519 | 102,100 | -26 | 95% | 97% | 243% | ▼▼ | 101% | 108% | 105% | 76% | 100% |
| 20240726 | 509 | 532 | 509 | 515 | 96,500 | -4 | 99% | 101% | 95% | ▼▼▼ | 103% | 103% | 104% | 83% | 100% |
| 20240729 | 515 | 539 | 515 | 533 | 43,800 | 18 | 103% | 103% | 45% | ▲ | 102% | 91% | 101% | 86% | 103% |
| 20240730 | 528 | 536 | 517 | 536 | 38,400 | 3 | 101% | 102% | 88% | ▲▲ | 103% | 81% | 100% | 87% | 104% |
| 20240731 | 536 | 556 | 527 | 551 | 43,500 | 15 | 103% | 103% | 113% | ▲▲▲ | 98% | 87% | 99% | 89% | 107% |
| 20240801 | 543 | 550 | 528 | 530 | 65,600 | -21 | 96% | 98% | 151% | ▼ | 94% | 93% | 111% | 86% | 103% |
| 20240802 | 511 | 514 | 479 | 481 | 153,100 | -49 | 91% | 94% | 233% | ▼▼ | 85% | 99% | 120% | 78% | 100% |
| 20240805 | 473 | 481 | 401 | 401 | 221,400 | -80 | 83% | 85% | 145% | ▼▼▼ | 103% | 118% | 138% | 65% | 100% |
| 20240806 | 421 | 463 | 421 | 434 | 98,500 | 33 | 108% | 103% | 44% | ▲ | 109% | 115% | 134% | 70% | 108% |
| 20240807 | 433 | 489 | 432 | 473 | 75,600 | 39 | 109% | 109% | 77% | ▲▲ | 100% | 111% | 127% | 81% | 118% |
| 20240808 | 457 | 472 | 452 | 458 | 89,400 | -15 | 97% | 100% | 118% | ▼ | 101% | 114% | 125% | 78% | 114% |
| 20240809 | 466 | 474 | 453 | 469 | 127,400 | 11 | 102% | 101% | 143% | ▲ | 105% | 113% | 123% | 80% | 117% |
| 20240813 | 473 | 496 | 473 | 496 | 44,300 | 27 | 106% | 105% | 35% | ▲▲ | 102% | 108% | 119% | 86% | 124% |
| 20240814 | 488 | 503 | 483 | 499 | 71,700 | 3 | 101% | 102% | 162% | ▲▲▲ | 102% | 105% | 116% | 86% | 124% |
| 20240815 | 501 | 513 | 498 | 509 | 40,000 | 10 | 102% | 102% | 56% | ▲▲▲▲ | 103% | 101% | 112% | 90% | 127% |
| 20240816 | 519 | 538 | 519 | 533 | 49,200 | 24 | 105% | 103% | 123% | ▲▲▲▲▲ | 97% | 99% | 110% | 96% | 133% |
| 20240819 | 529 | 537 | 507 | 511 | 31,700 | -22 | 96% | 97% | 64% | ▼ | 101% | 103% | 112% | 92% | 127% |
| 20240820 | 520 | 541 | 520 | 525 | 38,200 | 14 | 103% | 101% | 121% | ▲ | 99% | 100% | 116% | 95% | 131% |
| 20240821 | 533 | 533 | 519 | 526 | 24,600 | 1 | 100% | 99% | 64% | ▲▲ | 100% | 102% | 118% | 95% | 131% |
| 20240822 | 526 | 534 | 520 | 526 | 16,000 | 0 | 100% | 100% | 65% | -- | 99% | 101% | 117% | 95% | 131% |
| 20240823 | 528 | 534 | 520 | 523 | 42,800 | -3 | 99% | 99% | 268% | ▼ | 102% | 108% | 119% | 95% | 130% |
| 20240826 | 523 | 535 | 522 | 535 | 22,200 | 12 | 102% | 102% | 52% | ▲ | 100% | 106% | 116% | 97% | 133% |
| 20240827 | 535 | 543 | 534 | 534 | 30,500 | -1 | 100% | 100% | 137% | ▼ | 99% | 109% | 116% | 97% | 133% |
| 20240828 | 534 | 542 | 524 | 531 | 38,400 | -3 | 99% | 99% | 126% | ▼▼ | 100% | 110% | 117% | 96% | 132% |
| 20240829 | 529 | 536 | 527 | 528 | 20,700 | -3 | 99% | 100% | 54% | ▼▼▼ | 105% | 106% | 115% | 99% | 132% |
| 20240830 | 537 | 568 | 527 | 565 | 71,500 | 37 | 107% | 105% | 345% | ▲ | 100% | 100% | 109% | 100% | 141% |
| 20240902 | 568 | 577 | 550 | 568 | 109,900 | 3 | 101% | 100% | 154% | ▲▲ | 102% | 98% | 109% | 100% | 142% |
| 20240903 | 570 | 606 | 570 | 582 | 165,300 | 14 | 102% | 102% | 150% | ▲▲▲ | 98% | 96% | 111% | 100% | 134% |
| 20240904 | 556 | 568 | 544 | 547 | 75,900 | -35 | 94% | 98% | 46% | ▼ | 103% | 96% | 107% | 94% | 119% |
| 20240905 | 552 | 598 | 551 | 569 | 87,700 | 22 | 104% | 103% | 116% | ▲ | 98% | 95% | 102% | 98% | 124% |
| 20240906 | 569 | 576 | 543 | 556 | 64,300 | -13 | 98% | 98% | 73% | ▼ | 99% | 101% | 107% | 96% | 119% |
| 20240909 | 536 | 543 | 527 | 533 | 73,800 | -23 | 96% | 99% | 115% | ▼▼ | 97% | 107% | 105% | 92% | 107% |
| 20240910 | 548 | 548 | 528 | 530 | 39,800 | -3 | 99% | 97% | 54% | ▼▼▼ | 98% | 118% | 107% | 91% | 106% |
| 20240911 | 525 | 526 | 510 | 515 | 64,900 | -15 | 97% | 98% | 163% | ▼▼▼▼ | 101% | 116% | 99% | 88% | 101% |
| 20240912 | 535 | 550 | 528 | 539 | 40,500 | 24 | 105% | 101% | 62% | ▲ | 98% | 117% | 98% | 93% | 105% |
| 20240913 | 529 | 535 | 511 | 516 | 96,700 | -23 | 96% | 98% | 239% | ▼ | 105% | 106% | 92% | 89% | 101% |
| 20240917 | 556 | 616 | 550 | 584 | 375,300 | 68 | 113% | 105% | 388% | ▲ | 103% | 96% | 85% | 100% | 113% |
| 20240918 | 604 | 662 | 603 | 620 | 450,400 | 36 | 106% | 103% | 120% | ▲▲ | 99% | 93% | 82% | 100% | 120% |
| 20240919 | 622 | 627 | 603 | 617 | 124,500 | -3 | 100% | 99% | 28% | ▼ | 94% | 92% | 81% | 100% | 120% |
| 20240920 | 626 | 626 | 587 | 590 | 87,300 | -27 | 96% | 94% | 70% | ▼▼ | 98% | 95% | 86% | 95% | 115% |
| 20240924 | 590 | 592 | 574 | 580 | 52,600 | -10 | 98% | 98% | 60% | ▼▼▼ | 98% | 90% | 86% | 94% | 113% |
| 20240925 | 585 | 602 | 572 | 576 | 37,700 | -4 | 99% | 98% | 72% | ▼▼▼▼ | 99% | 90% | 87% | 93% | 112% |
| 20240926 | 580 | 589 | 564 | 575 | 59,700 | -1 | 100% | 99% | 158% | ▼▼▼▼▼ | 98% | 89% | 88% | 93% | 112% |
| 20240927 | 577 | 577 | 558 | 563 | 44,700 | -12 | 98% | 98% | 75% | ▼▼▼▼▼▼ | 97% | 94% | 93% | 91% | 109% |
| 20240930 | 545 | 557 | 526 | 527 | 95,700 | -36 | 94% | 97% | 214% | ▼▼▼▼▼▼▼ | 97% | 95% | 94% | 85% | 102% |
| 20241001 | 537 | 537 | 520 | 520 | 39,500 | -7 | 99% | 97% | 41% | ▼▼▼▼▼▼▼▼ | 100% | 99% | 98% | 84% | 101% |
| 20241002 | 513 | 524 | 513 | 513 | 42,900 | -7 | 99% | 100% | 109% | ▼▼▼▼▼▼▼▼▼ | 99% | 96% | 97% | 83% | 100% |
| 20241003 | 519 | 524 | 512 | 513 | 27,400 | 0 | 100% | 99% | 64% | -- | 99% | 97% | 98% | 83% | 100% |
| 20241004 | 512 | 515 | 505 | 508 | 29,300 | -5 | 99% | 99% | 107% | ▼ | 99% | 96% | 92% | 82% | 100% |
| 20241007 | 514 | 516 | 506 | 508 | 27,000 | 0 | 100% | 99% | 92% | -- | 97% | 99% | 0% | 82% | 100% |
| 20241008 | 510 | 510 | 496 | 497 | 41,800 | -11 | 98% | 97% | 155% | ▼ | 99% | 100% | 0% | 80% | 100% |
| 20241009 | 504 | 504 | 494 | 499 | 26,200 | 2 | 100% | 99% | 63% | ▲ | 98% | 100% | 0% | 80% | 100% |
| 20241010 | 502 | 502 | 489 | 493 | 15,100 | -6 | 99% | 98% | 58% | ▼ | 99% | 102% | 0% | 80% | 100% |
| 20241011 | 493 | 495 | 488 | 489 | 13,800 | -4 | 99% | 99% | 91% | ▼▼ | 103% | 102% | 0% | 79% | 100% |
| 20241015 | 492 | 508 | 489 | 506 | 14,600 | 17 | 103% | 103% | 106% | ▲ | 100% | 100% | 0% | 82% | 103% |
| 20241016 | 502 | 511 | 501 | 502 | 21,100 | -4 | 99% | 100% | 145% | ▼ | 100% | 95% | 0% | 81% | 103% |
| 20241017 | 499 | 506 | 499 | 500 | 21,200 | -2 | 100% | 100% | 100% | ▼▼ | 101% | 0% | 0% | 81% | 102% |
| 20241018 | 498 | 505 | 497 | 503 | 21,000 | 3 | 101% | 101% | 99% | ▲ | 101% | 0% | 0% | 82% | 103% |
| 20241021 | 498 | 505 | 498 | 501 | 15,500 | -2 | 100% | 101% | 74% | ▼ | 95% | 0% | 0% | 85% | 102% |
| 20241022 | 499 | 499 | 474 | 475 | 61,800 | -26 | 95% | 95% | 399% | ▼▼ | % | % | % | 82% | 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 | 0 | 356,000 | 0 | 228,100 | 0 | 127,900 |
| 2024-10-11 | 0 | 356,900 | 0 | 230,000 | 0 | 126,900 |
| 2024-10-04 | 0 | 334,200 | 0 | 218,500 | 0 | 115,700 |
| 2024-09-27 | 0 | 313,400 | 0 | 197,600 | 0 | 115,800 |
| 2024-09-20 | 0 | 327,800 | 0 | 196,500 | 0 | 131,300 |
| 2024-09-13 | 800 | 348,200 | 800 | 210,700 | 0 | 137,500 |
| 2024-09-06 | 0 | 314,200 | 0 | 185,700 | 0 | 128,500 |
| 2024-08-30 | 0 | 308,000 | 0 | 178,300 | 0 | 129,700 |
| 2024-08-23 | 0 | 306,400 | 0 | 182,300 | 0 | 124,100 |
| 2024-08-16 | 0 | 307,800 | 0 | 174,500 | 0 | 133,300 |
| 2024-08-09 | 0 | 311,800 | 0 | 185,100 | 0 | 126,700 |
| 2024-08-02 | 0 | 428,200 | 0 | 282,800 | 0 | 145,400 |
| 2024-07-26 | 0 | 447,600 | 0 | 287,600 | 0 | 160,000 |
| 2024-07-19 | 0 | 512,600 | 0 | 316,500 | 0 | 196,100 |
| 2024-07-12 | 0 | 509,900 | 0 | 320,500 | 0 | 189,400 |
| 2024-07-05 | 0 | 504,500 | 0 | 317,300 | 0 | 187,200 |
| 2024-06-28 | 100 | 614,100 | 100 | 410,800 | 0 | 203,300 |
| 2024-06-21 | 0 | 618,800 | 0 | 425,500 | 0 | 193,300 |
| 2024-06-14 | 1,300 | 716,200 | 1,300 | 515,700 | 0 | 200,500 |
| 2024-06-07 | 0 | 687,800 | 0 | 493,900 | 0 | 193,900 |
| 2024-05-31 | 0 | 680,100 | 0 | 493,200 | 0 | 186,900 |
| 2024-05-24 | 2,300 | 645,600 | 2,300 | 488,400 | 0 | 157,200 |
| 2024-05-17 | 0 | 563,200 | 0 | 452,700 | 0 | 110,500 |
| 2024-05-10 | 0 | 533,900 | 0 | 401,800 | 0 | 132,100 |
| 2024-05-02 | 0 | 547,000 | 0 | 411,400 | 0 | 135,600 |
| 2024-04-26 | 0 | 548,000 | 0 | 401,200 | 0 | 146,800 |
| 2024-04-19 | 0 | 543,100 | 0 | 397,400 | 0 | 145,700 |
| 2024-04-12 | 0 | 540,800 | 0 | 386,700 | 0 | 154,100 |
| 2024-04-05 | 0 | 531,100 | 0 | 371,600 | 0 | 159,500 |
| 2024-03-29 | 0 | 531,900 | 0 | 375,000 | 0 | 156,900 |
| 2024-03-22 | 1,000 | 470,500 | 1,000 | 357,000 | 0 | 113,500 |
| 2024-03-15 | 0 | 427,000 | 0 | 339,500 | 0 | 87,500 |
| 2024-03-08 | 0 | 423,700 | 0 | 334,100 | 0 | 89,600 |
| 2024-03-01 | 0 | 398,100 | 0 | 331,100 | 0 | 67,000 |
| 2024-02-22 | 0 | 389,400 | 0 | 334,700 | 0 | 54,700 |
| 2024-02-16 | 0 | 389,300 | 0 | 335,300 | 0 | 54,000 |
| 2024-02-09 | 0 | 391,300 | 0 | 337,700 | 0 | 53,600 |
| 2024-02-02 | 0 | 384,600 | 0 | 328,800 | 0 | 55,800 |
| 2024-01-26 | 0 | 386,400 | 0 | 328,000 | 0 | 58,400 |
| 2024-01-19 | 0 | 383,500 | 0 | 323,900 | 0 | 59,600 |
| 2024-01-12 | 0 | 385,300 | 0 | 324,300 | 0 | 61,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-15 | Barclays Capital Securities Ltd | 56,320 | 0.50% | ▲ | 492 | 508 | 489 | 506 | 14,600 | |
| 2024-09-20 | GOLDMAN SACHS INTERNATIONAL | 76,422 | 0.68% | ▼ | -11,000 | 626 | 626 | 587 | 590 | 87,300 |
| 2024-09-18 | GOLDMAN SACHS INTERNATIONAL | 87,422 | 0.78% | ▼ | -11,900 | 604 | 662 | 603 | 620 | 450,400 |
| 2024-09-17 | GOLDMAN SACHS INTERNATIONAL | 99,322 | 0.88% | ▼ | -10,900 | 556 | 616 | 550 | 584 | 375,300 |
| 2024-09-05 | GOLDMAN SACHS INTERNATIONAL | 110,222 | 0.98% | ▼ | -12,000 | 552 | 598 | 551 | 569 | 87,700 |
| 2024-09-04 | GOLDMAN SACHS INTERNATIONAL | 122,222 | 1.09% | ▼ | -1,000 | 556 | 568 | 544 | 547 | 75,900 |
| 2024-08-16 | GOLDMAN SACHS INTERNATIONAL | 123,222 | 1.10% | ▲ | 200 | 519 | 538 | 519 | 533 | 49,200 |
| 2024-08-14 | GOLDMAN SACHS INTERNATIONAL | 123,022 | 1.09% | ▼ | -1,600 | 488 | 503 | 483 | 499 | 71,700 |
| 2024-08-08 | GOLDMAN SACHS INTERNATIONAL | 124,622 | 1.11% | ▲ | 12,300 | 457 | 472 | 452 | 458 | 89,400 |
| 2024-07-25 | UBS AG | 43,895 | 0.39% | ▼ | -23,200 | 537 | 544 | 519 | 519 | 102,100 |
| 2024-07-23 | UBS AG | 67,095 | 0.59% | ▼ | -8,800 | 551 | 562 | 549 | 553 | 27,900 |
| 2024-07-19 | UBS AG | 75,895 | 0.67% | ▼ | -2,900 | 565 | 570 | 555 | 555 | 48,900 |
| 2024-07-18 | GOLDMAN SACHS INTERNATIONAL | 112,322 | 1.00% | ▲ | 8,000 | 572 | 578 | 562 | 568 | 30,500 |
| 2024-07-10 | UBS AG | 78,795 | 0.70% | ▲ | 7,600 | 611 | 611 | 556 | 573 | 185,200 |
| 2024-07-05 | UBS AG | 71,195 | 0.63% | ▲ | 14,100 | 602 | 615 | 600 | 601 | 36,200 |
| 2024-07-01 | GOLDMAN SACHS INTERNATIONAL | 104,322 | 0.93% | ▲ | 6,500 | 616 | 616 | 568 | 587 | 237,500 |
| 2024-06-28 | GOLDMAN SACHS INTERNATIONAL | 97,822 | 0.87% | ▲ | 28,200 | 691 | 697 | 595 | 617 | 334,300 |
| 2024-06-27 | GOLDMAN SACHS INTERNATIONAL | 69,622 | 0.62% | ▲ | 2,600 | 687 | 692 | 665 | 681 | 105,600 |
| 2024-06-24 | GOLDMAN SACHS INTERNATIONAL | 67,022 | 0.59% | ▼ | -400 | 736 | 758 | 705 | 741 | 76,500 |
| 2024-06-21 | UBS AG | 57,095 | 0.50% | ▼ | -19,600 | 692 | 747 | 685 | 721 | 140,500 |
| 2024-06-20 | GOLDMAN SACHS INTERNATIONAL | 67,422 | 0.60% | ▲ | 2,900 | 714 | 734 | 660 | 692 | 113,700 |
| 2024-06-19 | GOLDMAN SACHS INTERNATIONAL | 64,522 | 0.57% | ▼ | -18,200 | 740 | 742 | 689 | 707 | 171,400 |
| 2024-06-19 | UBS AG | 76,695 | 0.68% | ▲ | 740 | 742 | 689 | 707 | 171,400 | |
| 2024-06-18 | GOLDMAN SACHS INTERNATIONAL | 82,722 | 0.73% | ▼ | -24,900 | 751 | 760 | 679 | 752 | 555,300 |
| 2024-06-17 | GOLDMAN SACHS INTERNATIONAL | 107,622 | 0.96% | ▼ | -9,300 | 669 | 721 | 640 | 721 | 561,300 |
| 2024-06-14 | GOLDMAN SACHS INTERNATIONAL | 116,922 | 1.04% | ▲ | 8,500 | 600 | 632 | 599 | 621 | 120,600 |
| 2024-06-13 | GOLDMAN SACHS INTERNATIONAL | 108,422 | 0.96% | ▲ | 16,700 | 652 | 657 | 612 | 613 | 60,900 |
| 2024-05-29 | GOLDMAN SACHS INTERNATIONAL | 91,722 | 0.81% | ▲ | 13,300 | 614 | 670 | 600 | 652 | 177,000 |
| 2024-05-16 | GOLDMAN SACHS INTERNATIONAL | 78,422 | 0.70% | ▲ | 6,400 | 463 | 470 | 454 | 459 | 15,600 |
| 2024-03-25 | GOLDMAN SACHS INTERNATIONAL | 72,022 | 0.64% | ▲ | 16,800 | 505 | 545 | 502 | 545 | 335,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 15:00 | プロレドパートナーズ | 通期業績予想の修正に関するお知らせ |
| 20240913 | 15:00 | プロレドパートナーズ | 2024年10月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240904 | 17:00 | プロレドパートナーズ | ストックオプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240820 | 15:00 | プロレドパートナーズ | ストックオプション（新株予約権）の発行に関するお知らせ |
| 20240618 | 15:00 | プロレドパートナーズ | 2024年10月期 第２四半期 決算説明会レポート |
| 20240614 | 15:00 | プロレドパートナーズ | 営業外収益の計上に関するお知らせ |
| 20240614 | 15:00 | プロレドパートナーズ | 2024年10月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240614 | 15:00 | プロレドパートナーズ | 2024年10月期 第２四半期決算説明資料 |
| 20240315 | 15:00 | プロレドパートナーズ | 2024年10月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240123 | 16:00 | プロレドパートナーズ | 中期経営計画の取り下げに関するお知らせ |
| 20240123 | 16:00 | プロレドパートナーズ | 上場維持基準への適合に向けた計画に基づく進捗状況（更新） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7034 | 1 | 株式会社プロレド・パートナーズ | 2024-10-23 01:21:47 |
| 7034 | 2 | IR | 株式会社プロレド・パートナーズ | 2024-10-10 18:30:29 |
| 7034 | 2 | 免責事項 | 株式会社プロレド・パートナーズ | 2024-06-15 02:34:21 |
| 7034 | 2 | 電子公告 | 株式会社プロレド・パートナーズ | 2024-06-15 02:34:20 |
| 7034 | 2 | ディスクロージャーポリシー | 株式会社プロレド・パートナーズ | 2024-06-15 02:34:19 |
| 7034 | 2 | IRお問い合わせ | 株式会社プロレド・パートナーズ | 2024-06-15 02:34:18 |
| 7034 | 2 | よくある質問 | 株式会社プロレド・パートナーズ | 2024-06-15 02:34:16 |
| 7034 | 2 | コーポレートガバナンス | 株式会社プロレド・パートナーズ | 2024-06-15 02:34:15 |
| 7034 | 2 | 株式情報 | 株式会社プロレド・パートナーズ | 2024-06-15 02:34:14 |
| 7034 | 2 | IRカレンダー | 株式会社プロレド・パートナーズ | 2024-06-15 02:34:13 |