| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 582 | 590 | 580 | 584 | 181,400 | -1 | 100% | 100% | 112% | ▼ | 99% | 98% | 95% | 95% | 103% |
| 20241003 | 592 | 596 | 584 | 584 | 194,700 | 0 | 100% | 99% | 107% | -- | 99% | 99% | 95% | 98% | 103% |
| 20241004 | 586 | 587 | 581 | 581 | 135,700 | -3 | 99% | 99% | 70% | ▼ | 99% | 98% | 94% | 97% | 102% |
| 20241007 | 591 | 592 | 584 | 586 | 131,600 | 5 | 101% | 99% | 97% | ▲ | 100% | 99% | 96% | 98% | 103% |
| 20241008 | 582 | 583 | 577 | 580 | 140,900 | -6 | 99% | 100% | 107% | ▼ | 99% | 98% | 96% | 97% | 102% |
| 20241009 | 580 | 581 | 572 | 576 | 107,400 | -4 | 99% | 99% | 76% | ▼▼ | 100% | 97% | 96% | 97% | 101% |
| 20241010 | 582 | 586 | 576 | 581 | 112,300 | 5 | 101% | 100% | 105% | ▲ | 100% | 98% | 96% | 97% | 102% |
| 20241011 | 577 | 578 | 574 | 575 | 125,200 | -6 | 99% | 100% | 111% | ▼ | 99% | 98% | 96% | 96% | 101% |
| 20241015 | 575 | 575 | 567 | 570 | 180,400 | -5 | 99% | 99% | 144% | ▼▼ | 100% | 98% | 98% | 96% | 100% |
| 20241016 | 568 | 574 | 566 | 566 | 130,200 | -4 | 99% | 100% | 72% | ▼▼▼ | 99% | 97% | 97% | 95% | 100% |
| 20241017 | 569 | 570 | 563 | 565 | 137,000 | -1 | 100% | 99% | 105% | ▼▼▼▼ | 99% | 97% | 98% | 95% | 100% |
| 20241018 | 564 | 565 | 559 | 561 | 126,100 | -4 | 99% | 99% | 92% | ▼▼▼▼▼ | 99% | 98% | 99% | 94% | 100% |
| 20241021 | 561 | 562 | 555 | 555 | 200,100 | -6 | 99% | 99% | 159% | ▼▼▼▼▼▼ | 100% | 101% | 100% | 93% | 100% |
| 20241022 | 553 | 558 | 549 | 552 | 165,500 | -3 | 99% | 100% | 83% | ▼▼▼▼▼▼▼ | 100% | 101% | 101% | 93% | 100% |
| 20241023 | 551 | 555 | 545 | 549 | 202,500 | -3 | 99% | 100% | 122% | ▼▼▼▼▼▼▼▼ | 101% | 102% | 101% | 92% | 100% |
| 20241024 | 543 | 549 | 541 | 546 | 139,900 | -3 | 99% | 101% | 69% | ▼▼▼▼▼▼▼▼▼ | 100% | 101% | 101% | 92% | 100% |
| 20241025 | 546 | 550 | 539 | 547 | 306,400 | 1 | 100% | 100% | 219% | ▲ | 102% | 102% | 102% | 93% | 100% |
| 20241028 | 543 | 556 | 543 | 556 | 177,000 | 9 | 102% | 102% | 58% | ▲▲ | 100% | 98% | 100% | 95% | 102% |
| 20241029 | 553 | 558 | 549 | 554 | 126,700 | -2 | 100% | 100% | 72% | ▼ | 100% | 98% | 100% | 95% | 101% |
| 20241030 | 552 | 554 | 549 | 554 | 491,500 | 0 | 100% | 100% | 388% | -- | 100% | 100% | 100% | 95% | 101% |
| 20241031 | 556 | 558 | 552 | 554 | 176,100 | 0 | 100% | 100% | 36% | -- | 98% | 101% | 101% | 95% | 101% |
| 20241101 | 550 | 551 | 541 | 541 | 152,600 | -13 | 98% | 98% | 87% | ▼ | 100% | 101% | 103% | 92% | 100% |
| 20241105 | 538 | 543 | 535 | 538 | 265,900 | -3 | 99% | 100% | 174% | ▼▼ | 100% | 100% | 102% | 92% | 100% |
| 20241106 | 544 | 551 | 540 | 543 | 183,500 | 5 | 101% | 100% | 69% | ▲ | 101% | 99% | 101% | 93% | 101% |
| 20241107 | 547 | 557 | 547 | 554 | 242,000 | 11 | 102% | 101% | 132% | ▲▲ | 97% | 98% | 100% | 95% | 103% |
| 20241108 | 554 | 554 | 535 | 537 | 305,700 | -17 | 97% | 97% | 126% | ▼ | 102% | 102% | 103% | 92% | 100% |
| 20241111 | 535 | 549 | 522 | 546 | 481,600 | 9 | 102% | 102% | 158% | ▲ | 99% | 99% | 100% | 95% | 102% |
| 20241112 | 550 | 557 | 539 | 542 | 432,100 | -4 | 99% | 99% | 90% | ▼ | 99% | 103% | 102% | 95% | 101% |
| 20241113 | 535 | 541 | 531 | 532 | 284,000 | -10 | 98% | 99% | 66% | ▼▼ | 101% | 102% | 101% | 94% | 100% |
| 20241114 | 541 | 554 | 541 | 545 | 252,600 | 13 | 102% | 101% | 89% | ▲ | 99% | 101% | 100% | 96% | 102% |
| 20241115 | 545 | 547 | 541 | 542 | 144,100 | -3 | 99% | 99% | 57% | ▼ | 100% | 102% | 100% | 97% | 102% |
| 20241118 | 545 | 554 | 543 | 546 | 227,900 | 4 | 101% | 100% | 158% | ▲ | 100% | 101% | 99% | 98% | 103% |
| 20241119 | 550 | 552 | 545 | 550 | 158,500 | 4 | 101% | 100% | 70% | ▲▲ | 100% | 101% | 100% | 99% | 103% |
| 20241120 | 547 | 552 | 542 | 548 | 218,000 | -2 | 100% | 100% | 138% | ▼ | 101% | 100% | 100% | 99% | 103% |
| 20241121 | 546 | 551 | 546 | 549 | 110,600 | 1 | 100% | 101% | 51% | ▲ | 101% | 97% | 99% | 99% | 103% |
| 20241122 | 550 | 554 | 547 | 554 | 141,900 | 5 | 101% | 101% | 128% | ▲▲ | 99% | 96% | 98% | 100% | 104% |
| 20241125 | 556 | 557 | 548 | 550 | 213,800 | -4 | 99% | 99% | 151% | ▼ | 99% | 96% | 99% | 99% | 103% |
| 20241126 | 553 | 554 | 542 | 548 | 218,900 | -2 | 100% | 99% | 102% | ▼▼ | 98% | 98% | 100% | 99% | 103% |
| 20241127 | 543 | 543 | 530 | 533 | 300,300 | -15 | 97% | 98% | 137% | ▼▼▼ | 100% | 100% | 103% | 96% | 100% |
| 20241128 | 532 | 537 | 531 | 533 | 134,300 | 0 | 100% | 100% | 45% | -- | 99% | 99% | 104% | 96% | 100% |
| 20241129 | 532 | 533 | 527 | 529 | 186,600 | -4 | 99% | 99% | 139% | ▼ | 99% | 99% | 105% | 95% | 100% |
| 20241202 | 533 | 535 | 529 | 530 | 205,400 | 1 | 100% | 99% | 110% | ▲ | 100% | 102% | 105% | 96% | 100% |
| 20241203 | 534 | 537 | 532 | 534 | 234,400 | 4 | 101% | 100% | 114% | ▲▲ | 99% | 102% | 105% | 96% | 101% |
| 20241204 | 532 | 534 | 523 | 525 | 325,800 | -9 | 98% | 99% | 139% | ▼ | 100% | 103% | 106% | 95% | 100% |
| 20241205 | 529 | 529 | 523 | 527 | 304,200 | 2 | 100% | 100% | 93% | ▲ | 100% | 103% | 107% | 95% | 100% |
| 20241206 | 526 | 530 | 526 | 528 | 203,800 | 1 | 100% | 100% | 67% | ▲▲ | 102% | 102% | 105% | 95% | 101% |
| 20241209 | 532 | 544 | 532 | 543 | 442,200 | 15 | 103% | 102% | 217% | ▲▲▲ | 99% | 98% | 102% | 98% | 103% |
| 20241210 | 548 | 550 | 545 | 545 | 263,200 | 2 | 100% | 99% | 60% | ▲▲▲▲ | 100% | 99% | 103% | 98% | 104% |
| 20241211 | 543 | 544 | 537 | 542 | 233,700 | -3 | 99% | 100% | 89% | ▼ | 100% | 97% | 103% | 98% | 103% |
| 20241212 | 543 | 545 | 540 | 542 | 180,600 | 0 | 100% | 100% | 77% | -- | 100% | 99% | 105% | 98% | 103% |
| 20241213 | 536 | 541 | 535 | 538 | 248,300 | -4 | 99% | 100% | 137% | ▼ | 100% | 98% | 104% | 97% | 102% |
| 20241216 | 540 | 543 | 536 | 538 | 208,100 | 0 | 100% | 100% | 84% | -- | 99% | 100% | 0% | 97% | 102% |
| 20241217 | 535 | 535 | 527 | 527 | 264,200 | -11 | 98% | 99% | 127% | ▼ | 100% | 104% | 0% | 95% | 100% |
| 20241218 | 526 | 535 | 526 | 528 | 234,000 | 1 | 100% | 100% | 89% | ▲ | 100% | 104% | 0% | 95% | 101% |
| 20241219 | 527 | 530 | 524 | 527 | 245,800 | -1 | 100% | 100% | 105% | ▼ | 99% | 104% | 0% | 95% | 100% |
| 20241220 | 530 | 533 | 526 | 526 | 454,500 | -1 | 100% | 99% | 185% | ▼▼ | 101% | 105% | 0% | 96% | 100% |
| 20241223 | 530 | 534 | 524 | 533 | 348,500 | 7 | 101% | 101% | 77% | ▲ | 102% | 105% | 0% | 97% | 102% |
| 20241224 | 534 | 546 | 533 | 545 | 333,300 | 12 | 102% | 102% | 96% | ▲▲ | 100% | 102% | 0% | 100% | 104% |
| 20241225 | 549 | 549 | 538 | 548 | 341,000 | 3 | 101% | 100% | 102% | ▲▲▲ | 102% | 0% | 0% | 100% | 104% |
| 20241226 | 541 | 554 | 541 | 553 | 500,300 | 5 | 101% | 102% | 147% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20241227 | 555 | 561 | 553 | 557 | 440,800 | 4 | 101% | 100% | 88% | ▲▲▲▲▲ | 101% | 0% | 0% | 100% | 106% |
| 20241230 | 557 | 564 | 557 | 561 | 245,200 | 4 | 101% | 101% | 56% | ▲▲▲▲▲▲ | % | % | % | 100% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 33,100 | 527,000 | 26,600 | 289,800 | 6,500 | 237,200 |
| 2024-12-13 | 39,700 | 499,300 | 32,400 | 259,800 | 7,300 | 239,500 |
| 2024-12-06 | 29,600 | 582,000 | 27,400 | 258,600 | 2,200 | 323,400 |
| 2024-11-29 | 30,000 | 511,800 | 27,900 | 261,000 | 2,100 | 250,800 |
| 2024-11-22 | 30,000 | 479,300 | 27,900 | 251,700 | 2,100 | 227,600 |
| 2024-11-15 | 36,700 | 481,300 | 28,000 | 259,800 | 8,700 | 221,500 |
| 2024-11-08 | 40,400 | 454,000 | 27,900 | 231,800 | 12,500 | 222,200 |
| 2024-11-01 | 32,400 | 480,000 | 27,900 | 255,500 | 4,500 | 224,500 |
| 2024-10-25 | 31,700 | 480,100 | 27,900 | 243,900 | 3,800 | 236,200 |
| 2024-10-18 | 29,600 | 487,700 | 27,900 | 256,100 | 1,700 | 231,600 |
| 2024-10-11 | 29,000 | 466,800 | 27,900 | 245,300 | 1,100 | 221,500 |
| 2024-10-04 | 29,300 | 468,400 | 27,900 | 234,600 | 1,400 | 233,800 |
| 2024-09-27 | 30,200 | 444,800 | 28,500 | 219,700 | 1,700 | 225,100 |
| 2024-09-20 | 31,100 | 445,700 | 28,900 | 207,200 | 2,200 | 238,500 |
| 2024-09-13 | 30,500 | 450,500 | 27,900 | 206,200 | 2,600 | 244,300 |
| 2024-09-06 | 34,900 | 443,700 | 27,900 | 199,700 | 7,000 | 244,000 |
| 2024-08-30 | 39,900 | 436,300 | 29,800 | 189,400 | 10,100 | 246,900 |
| 2024-08-23 | 39,300 | 438,200 | 28,700 | 191,100 | 10,600 | 247,100 |
| 2024-08-16 | 41,200 | 422,100 | 29,500 | 183,400 | 11,700 | 238,700 |
| 2024-08-09 | 44,600 | 415,100 | 29,500 | 165,700 | 15,100 | 249,400 |
| 2024-08-02 | 32,000 | 545,700 | 26,900 | 202,800 | 5,100 | 342,900 |
| 2024-07-26 | 43,200 | 605,900 | 26,900 | 243,600 | 16,300 | 362,300 |
| 2024-07-19 | 35,400 | 621,500 | 26,900 | 286,600 | 8,500 | 334,900 |
| 2024-07-12 | 46,500 | 699,900 | 27,100 | 372,000 | 19,400 | 327,900 |
| 2024-07-05 | 45,000 | 678,000 | 30,100 | 344,200 | 14,900 | 333,800 |
| 2024-06-28 | 44,800 | 825,100 | 27,600 | 443,000 | 17,200 | 382,100 |
| 2024-06-21 | 45,600 | 819,400 | 28,200 | 441,700 | 17,400 | 377,700 |
| 2024-06-14 | 47,400 | 855,900 | 28,900 | 464,200 | 18,500 | 391,700 |
| 2024-06-07 | 47,000 | 871,400 | 28,300 | 467,400 | 18,700 | 404,000 |
| 2024-05-31 | 52,800 | 817,300 | 31,000 | 471,100 | 21,800 | 346,200 |
| 2024-05-24 | 55,500 | 794,000 | 31,100 | 450,000 | 24,400 | 344,000 |
| 2024-05-17 | 68,200 | 805,900 | 31,000 | 437,100 | 37,200 | 368,800 |
| 2024-05-10 | 89,700 | 2,131,500 | 31,800 | 503,400 | 57,900 | 1,628,100 |
| 2024-05-02 | 87,100 | 1,439,400 | 31,700 | 494,300 | 55,400 | 945,100 |
| 2024-04-26 | 81,300 | 1,189,300 | 31,600 | 497,800 | 49,700 | 691,500 |
| 2024-04-19 | 79,000 | 1,727,900 | 31,100 | 427,300 | 47,900 | 1,300,600 |
| 2024-04-12 | 75,300 | 1,220,000 | 31,100 | 400,700 | 44,200 | 819,300 |
| 2024-04-05 | 72,100 | 1,052,500 | 31,200 | 450,200 | 40,900 | 602,300 |
| 2024-03-29 | 68,500 | 733,300 | 31,100 | 384,200 | 37,400 | 349,100 |
| 2024-03-22 | 79,500 | 825,200 | 31,200 | 511,600 | 48,300 | 313,600 |
| 2024-03-15 | 69,700 | 975,100 | 31,000 | 625,000 | 38,700 | 350,100 |
| 2024-03-08 | 68,300 | 914,200 | 31,000 | 539,500 | 37,300 | 374,700 |
| 2024-03-01 | 68,200 | 980,100 | 31,000 | 575,000 | 37,200 | 405,100 |
| 2024-02-22 | 101,400 | 1,081,400 | 31,000 | 589,100 | 70,400 | 492,300 |
| 2024-02-16 | 108,800 | 1,073,300 | 31,000 | 583,900 | 77,800 | 489,400 |
| 2024-02-09 | 112,500 | 1,409,100 | 32,400 | 654,100 | 80,100 | 755,000 |
| 2024-02-02 | 114,000 | 915,800 | 31,300 | 565,600 | 82,700 | 350,200 |
| 2024-01-26 | 128,900 | 931,200 | 33,900 | 546,600 | 95,000 | 384,600 |
| 2024-01-19 | 132,100 | 931,400 | 32,900 | 561,600 | 99,200 | 369,800 |
| 2024-01-12 | 112,100 | 1,034,600 | 30,200 | 658,100 | 81,900 | 376,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-09 | モルガン・スタンレーMUFG証券株式会社 | 515,730 | 0.49% | ▼ | -32,502 | 580 | 581 | 572 | 576 | 107,400 |
| 2024-09-30 | モルガン・スタンレーMUFG証券株式会社 | 548,232 | 0.52% | ▲ | 16,338 | 575 | 584 | 569 | 576 | 289,900 |
| 2024-09-27 | モルガン・スタンレーMUFG証券株式会社 | 531,894 | 0.49% | ▼ | -16,646 | 586 | 591 | 582 | 589 | 208,100 |
| 2024-09-17 | モルガン・スタンレーMUFG証券株式会社 | 548,540 | 0.51% | ▲ | 20,300 | 571 | 572 | 563 | 571 | 207,500 |
| 2024-09-13 | モルガン・スタンレーMUFG証券株式会社 | 528,240 | 0.49% | ▼ | -7,200 | 572 | 574 | 567 | 571 | 190,700 |
| 2024-09-12 | モルガン・スタンレーMUFG証券株式会社 | 535,440 | 0.50% | ▲ | 575 | 578 | 567 | 573 | 196,900 | |
| 2024-06-05 | Citigroup Global Markets Limited | 530,200 | 0.49% | ▼ | -6,800 | 662 | 671 | 658 | 658 | 321,600 |
| 2024-05-31 | Citigroup Global Markets Limited | 537,000 | 0.50% | ▲ | 672 | 682 | 668 | 673 | 414,000 | |
| 2024-05-27 | Barclays Capital Securities Ltd | 230,600 | 0.21% | ▼ | -332,600 | 695 | 699 | 675 | 680 | 756,900 |
| 2024-05-01 | Barclays Capital Securities Ltd | 563,200 | 0.52% | ▲ | 781 | 785 | 775 | 781 | 437,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241127 | 15:00 | プレス工 | 執行役員の職務分担変更に関するお知らせ |
| 20241111 | 15:00 | プレス工 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 15:00 | プレス工 | 2025年３月期通期連結業績予想の修正に関するお知らせ |
| 20241111 | 15:00 | プレス工 | 2025年３月期期末配当予想の修正に関するお知らせ |
| 20240829 | 15:00 | プレス工 | 執行役員の職務分担変更等に関するお知らせ |
| 20240729 | 16:00 | プレス工 | 執行役員の職務分担変更に関するお知らせ |
| 20240726 | 17:00 | プレス工 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240717 | 15:00 | プレス工 | 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 20240701 | 15:00 | プレス工 | 自己株式の取得状況に関するお知らせ |
| 20240627 | 15:45 | プレス工 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240603 | 15:00 | プレス工 | 自己株式の取得状況に関するお知らせ |
| 20240516 | 15:00 | プレス工 | 定款一部変更に関するお知らせ |
| 20240311 | 15:00 | プレス工 | 代表取締役等の異動に関するお知らせ |
| 20240311 | 15:00 | プレス工 | 相談役及び顧問制度廃止に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7246 | 1 | プレス工業株式会社 | 2024-12-30 22:25:27 |
| 7246 | 2 | 株主総会資料の電子提供のご案内｜株式情報｜IR情報｜プレス工業株式会社 | 2024-06-19 07:22:22 |
| 7246 | 2 | 統合報告書｜IR資料｜IR情報｜プレス工業株式会社 | 2024-06-19 07:22:20 |
| 7246 | 2 | 免責事項｜IR情報｜プレス工業株式会社 | 2024-06-14 14:21:42 |
| 7246 | 2 | 電子公告｜IR情報｜プレス工業株式会社 | 2024-06-14 14:21:40 |
| 7246 | 2 | 資本政策・配当金｜株式情報｜IR情報｜プレス工業株式会社 | 2024-06-14 14:21:39 |
| 7246 | 2 | 株主総会｜株式情報｜IR情報｜プレス工業株式会社 | 2024-06-14 14:21:38 |
| 7246 | 2 | 銘柄基本情報｜株式情報｜IR情報｜プレス工業株式会社 | 2024-06-14 14:21:37 |
| 7246 | 2 | 株式情報｜IR情報｜プレス工業株式会社 | 2024-06-14 14:21:36 |
| 7246 | 2 | 株主通信｜IR資料｜IR情報｜プレス工業株式会社 | 2024-06-14 14:21:35 |