| 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 | 613 | 615 | 608 | 610 | 413,300 | -10 | 98% | 100% | 163% | ▼▼ | 100% | 103% | 99% | 91% | 100% |
| 20240726 | 613 | 616 | 609 | 611 | 225,700 | 1 | 100% | 100% | 55% | ▲ | 100% | 98% | 98% | 91% | 100% |
| 20240729 | 621 | 626 | 617 | 622 | 293,400 | 11 | 102% | 100% | 130% | ▲▲ | 101% | 93% | 98% | 93% | 102% |
| 20240730 | 619 | 626 | 618 | 624 | 148,100 | 2 | 100% | 101% | 50% | ▲▲▲ | 102% | 87% | 98% | 93% | 102% |
| 20240731 | 620 | 631 | 616 | 631 | 285,300 | 7 | 101% | 102% | 193% | ▲▲▲▲ | 98% | 87% | 98% | 94% | 103% |
| 20240801 | 621 | 621 | 605 | 609 | 284,400 | -22 | 97% | 98% | 100% | ▼ | 98% | 92% | 103% | 91% | 100% |
| 20240802 | 587 | 588 | 575 | 577 | 384,600 | -32 | 95% | 98% | 135% | ▼▼ | 93% | 109% | 117% | 87% | 100% |
| 20240805 | 520 | 532 | 486 | 486 | 526,000 | -91 | 84% | 93% | 137% | ▼▼▼ | 103% | 110% | 117% | 74% | 100% |
| 20240806 | 527 | 557 | 527 | 542 | 532,900 | 56 | 112% | 103% | 101% | ▲ | 103% | 111% | 117% | 82% | 112% |
| 20240807 | 526 | 557 | 522 | 540 | 471,600 | -2 | 100% | 103% | 88% | ▼ | 101% | 114% | 118% | 83% | 111% |
| 20240808 | 520 | 533 | 518 | 526 | 679,500 | -14 | 97% | 101% | 144% | ▼▼ | 104% | 111% | 113% | 81% | 108% |
| 20240809 | 546 | 575 | 546 | 568 | 683,900 | 42 | 108% | 104% | 101% | ▲ | 102% | 105% | 107% | 87% | 117% |
| 20240813 | 573 | 584 | 573 | 582 | 347,800 | 14 | 102% | 102% | 51% | ▲▲ | 101% | 105% | 107% | 89% | 120% |
| 20240814 | 576 | 584 | 570 | 581 | 212,400 | -1 | 100% | 101% | 61% | ▼ | 101% | 103% | 104% | 89% | 120% |
| 20240815 | 590 | 599 | 589 | 594 | 260,100 | 13 | 102% | 101% | 122% | ▲ | 100% | 99% | 102% | 92% | 122% |
| 20240816 | 604 | 611 | 600 | 604 | 283,200 | 10 | 102% | 100% | 109% | ▲▲ | 98% | 98% | 101% | 95% | 124% |
| 20240819 | 610 | 613 | 597 | 597 | 218,100 | -7 | 99% | 98% | 77% | ▼ | 100% | 99% | 102% | 94% | 123% |
| 20240820 | 605 | 608 | 601 | 606 | 142,900 | 9 | 102% | 100% | 66% | ▲ | 100% | 100% | 100% | 96% | 125% |
| 20240821 | 601 | 601 | 594 | 599 | 145,500 | -7 | 99% | 100% | 102% | ▼ | 100% | 100% | 100% | 95% | 123% |
| 20240822 | 601 | 601 | 595 | 598 | 76,600 | -1 | 100% | 100% | 53% | ▼▼ | 100% | 100% | 98% | 95% | 123% |
| 20240823 | 601 | 603 | 596 | 600 | 115,500 | 2 | 100% | 100% | 151% | ▲ | 99% | 101% | 98% | 95% | 123% |
| 20240826 | 597 | 598 | 589 | 590 | 127,200 | -10 | 98% | 99% | 110% | ▼ | 101% | 102% | 99% | 94% | 121% |
| 20240827 | 594 | 602 | 593 | 602 | 108,800 | 12 | 102% | 101% | 86% | ▲ | 101% | 103% | 99% | 95% | 124% |
| 20240828 | 600 | 603 | 595 | 603 | 99,300 | 1 | 100% | 101% | 91% | ▲▲ | 100% | 102% | 99% | 96% | 124% |
| 20240829 | 603 | 605 | 600 | 600 | 104,700 | -3 | 100% | 100% | 105% | ▼ | 100% | 99% | 99% | 99% | 123% |
| 20240830 | 605 | 611 | 604 | 605 | 93,100 | 5 | 101% | 100% | 89% | ▲ | 99% | 98% | 97% | 100% | 124% |
| 20240902 | 612 | 612 | 603 | 608 | 129,500 | 3 | 100% | 99% | 139% | ▲▲ | 101% | 96% | 98% | 100% | 125% |
| 20240903 | 611 | 615 | 607 | 615 | 96,500 | 7 | 101% | 101% | 75% | ▲▲▲ | 98% | 97% | 99% | 100% | 117% |
| 20240904 | 602 | 603 | 590 | 590 | 210,600 | -25 | 96% | 98% | 218% | ▼ | 101% | 98% | 101% | 96% | 112% |
| 20240905 | 590 | 601 | 586 | 598 | 149,200 | 8 | 101% | 101% | 71% | ▲ | 99% | 96% | 100% | 97% | 114% |
| 20240906 | 596 | 596 | 586 | 589 | 146,800 | -9 | 98% | 99% | 98% | ▼ | 103% | 101% | 105% | 96% | 104% |
| 20240909 | 568 | 585 | 563 | 585 | 219,000 | -4 | 99% | 103% | 149% | ▼▼ | 99% | 98% | 102% | 95% | 101% |
| 20240910 | 584 | 585 | 577 | 578 | 177,000 | -7 | 99% | 99% | 81% | ▼▼▼ | 98% | 101% | 102% | 94% | 100% |
| 20240911 | 580 | 580 | 560 | 568 | 224,500 | -10 | 98% | 98% | 127% | ▼▼▼▼ | 100% | 102% | 102% | 92% | 100% |
| 20240912 | 575 | 578 | 567 | 573 | 196,900 | 5 | 101% | 100% | 88% | ▲ | 100% | 102% | 102% | 93% | 101% |
| 20240913 | 572 | 574 | 567 | 571 | 190,700 | -2 | 100% | 100% | 97% | ▼ | 100% | 103% | 103% | 93% | 101% |
| 20240917 | 571 | 572 | 563 | 571 | 207,500 | 0 | 100% | 100% | 109% | -- | 101% | 102% | 101% | 93% | 101% |
| 20240918 | 579 | 588 | 575 | 585 | 287,200 | 14 | 102% | 101% | 138% | ▲ | 99% | 101% | 99% | 95% | 103% |
| 20240919 | 590 | 593 | 582 | 582 | 195,100 | -3 | 99% | 99% | 68% | ▼ | 99% | 101% | 99% | 95% | 102% |
| 20240920 | 589 | 591 | 584 | 586 | 386,700 | 4 | 101% | 99% | 198% | ▲ | 99% | 100% | 98% | 95% | 103% |
| 20240924 | 591 | 591 | 584 | 584 | 125,100 | -2 | 100% | 99% | 32% | ▼ | 101% | 100% | 99% | 95% | 103% |
| 20240925 | 584 | 589 | 582 | 588 | 156,000 | 4 | 101% | 101% | 125% | ▲ | 101% | 99% | 98% | 96% | 104% |
| 20240926 | 593 | 597 | 587 | 596 | 388,200 | 8 | 101% | 101% | 249% | ▲▲ | 101% | 100% | 98% | 97% | 105% |
| 20240927 | 586 | 591 | 582 | 589 | 208,100 | -7 | 99% | 101% | 54% | ▼ | 100% | 102% | 99% | 96% | 104% |
| 20240930 | 575 | 584 | 569 | 576 | 289,900 | -13 | 98% | 100% | 139% | ▼▼ | 101% | 101% | 97% | 94% | 101% |
| 20241001 | 582 | 588 | 577 | 585 | 161,800 | 9 | 102% | 101% | 56% | ▲ | 100% | 101% | 97% | 95% | 103% |
| 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% | 93% | 97% | 102% |
| 20241007 | 591 | 592 | 584 | 586 | 131,600 | 5 | 101% | 99% | 97% | ▲ | 100% | 99% | 0% | 98% | 103% |
| 20241008 | 582 | 583 | 577 | 580 | 140,900 | -6 | 99% | 100% | 107% | ▼ | 99% | 98% | 0% | 97% | 102% |
| 20241009 | 580 | 581 | 572 | 576 | 107,400 | -4 | 99% | 99% | 76% | ▼▼ | 100% | 97% | 0% | 97% | 101% |
| 20241010 | 582 | 586 | 576 | 581 | 112,300 | 5 | 101% | 100% | 105% | ▲ | 100% | 98% | 0% | 97% | 102% |
| 20241011 | 577 | 578 | 574 | 575 | 125,200 | -6 | 99% | 100% | 111% | ▼ | 99% | 98% | 0% | 96% | 101% |
| 20241015 | 575 | 575 | 567 | 570 | 180,400 | -5 | 99% | 99% | 144% | ▼▼ | 100% | 98% | 0% | 96% | 100% |
| 20241016 | 568 | 574 | 566 | 566 | 130,200 | -4 | 99% | 100% | 72% | ▼▼▼ | 99% | 97% | 0% | 95% | 100% |
| 20241017 | 569 | 570 | 563 | 565 | 137,000 | -1 | 100% | 99% | 105% | ▼▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241018 | 564 | 565 | 559 | 561 | 126,100 | -4 | 99% | 99% | 92% | ▼▼▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241021 | 561 | 562 | 555 | 555 | 200,100 | -6 | 99% | 99% | 159% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241022 | 553 | 558 | 549 | 552 | 165,500 | -3 | 99% | 100% | 83% | ▼▼▼▼▼▼▼ | % | % | % | 93% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 02:20:58 |
| 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 |