2024 |
03/28 | 709 | 712 | 703 | 703 | -2.09% | 496,300 | 750億9689万 | +3.84% |
03/27 | 716 | 724 | 710 | 718 | +0.7% | 936,200 | 766億9925万 | +6.37% |
03/26 | 708 | 714 | 706 | 713 | +0.99% | 377,600 | 761億6513万 | +5.94% |
03/25 | 702 | 708 | 697 | 706 | -0.7% | 555,400 | 754億1736万 | +5.37% |
03/22 | 710 | 714 | 703 | 711 | +1.28% | 473,200 | 759億5148万 | +6.6% |
03/21 | 694 | 707 | 689 | 702 | +2.63% | 827,400 | 749億9007万 | +5.56% |
03/19 | 677 | 687 | 674 | 684 | +1.48% | 325,600 | 730億6725万 | +3.01% |
03/18 | 677 | 680 | 672 | 674 | +0.6% | 436,800 | 719億9901万 | +1.66% |
03/15 | 667 | 671 | 664 | 670 | +0.15% | 318,000 | 715億7172万 | +1.06% |
03/14 | 660 | 670 | 659 | 669 | +1.36% | 211,100 | 714億6490万 | +0.9% |
03/13 | 672 | 672 | 657 | 660 | -0.75% | 286,000 | 705億349万 | -0.45% |
03/12 | (IR情報)15:00 プレス工業グループ人権方針策定のお知らせ |
03/12 | 650 | 665 | 646 | 665 | +1.84% | 341,000 | 710億3760万 | +0.3% |
03/11 | (IR情報)15:00 相談役及び顧問制度廃止に関するお知らせ |
03/11 | (IR情報)15:00 代表取締役等の異動に関するお知らせ |
03/11 | 661 | 662 | 645 | 653 | -2.54% | 609,000 | 697億5572万 | -1.36% |
03/08 | 657 | 672 | 653 | 670 | +0.75% | 598,100 | 715億7172万 | +1.21% |
03/07 | 685 | 685 | 664 | 665 | -2.78% | 413,600 | 710億3760万 | +0.61% |
03/06 | 667 | 685 | 664 | 684 | +2.4% | 503,400 | 730億6725万 | +3.48% |
03/05 | 665 | 669 | 656 | 668 | +0.3% | 290,000 | 713億5807万 | +1.21% |
03/04 | 671 | 671 | 665 | 666 | -0.6% | 317,300 | 711億4443万 | +1.22% |
03/01 | 669 | 671 | 666 | 670 | -0.3% | 187,400 | 715億7172万 | +1.98% |
02/29 | 673 | 675 | 666 | 672 | +0.9% | 503,200 | 717億8537万 | +2.44% |
02/28 | 673 | 676 | 665 | 666 | -0.75% | 293,000 | 711億4443万 | +1.68% |
02/27 | 660 | 675 | 659 | 671 | +1.67% | 499,700 | 716億7854万 | +2.76% |
02/27 | (空売り報告)MERRILL LYNCH INTERNATIONAL 488,292株(0.45%)-0.05%義務消失 |
02/26 | 658 | 664 | 656 | 660 | +0.92% | 409,100 | 705億349万 | +1.23% |
02/26 | (空売り報告)MERRILL LYNCH INTERNATIONAL 535,892株(0.5%)-0.01% |
02/22 | 659 | 659 | 651 | 654 | -0.15% | 391,800 | 698億6254万 | +0.46% |
02/22 | (空売り報告)MERRILL LYNCH INTERNATIONAL 549,292株(0.51%)-0.03% |
02/21 | 655 | 656 | 648 | 655 | +0.15% | 382,500 | 699億6937万 | +0.77% |
02/21 | (空売り報告)MERRILL LYNCH INTERNATIONAL 587,492株(0.54%)-0.01% |
02/20 | 654 | 660 | 650 | 654 | 0% | 289,300 | 698億6254万 | +0.93% |
02/20 | (空売り報告)MERRILL LYNCH INTERNATIONAL 597,792株(0.55%)-0.03% |
02/19 | 645 | 654 | 643 | 654 | +1.4% | 333,300 | 698億6254万 | +1.24% |
02/16 | 642 | 650 | 637 | 645 | +0.78% | 446,000 | 689億113万 | +0.16% |
02/16 | (空売り報告)MERRILL LYNCH INTERNATIONAL 624,492株(0.58%)-0.01% |
02/15 | 660 | 661 | 635 | 640 | -3.03% | 806,300 | 683億6702万 | -0.47% |
02/15 | (空売り報告)MERRILL LYNCH INTERNATIONAL 639,492株(0.59%)-0.01% |
02/14 | 655 | 663 | 645 | 660 | -0.75% | 622,000 | 705億349万 | +2.96% |
02/14 | (空売り報告)MERRILL LYNCH INTERNATIONAL 641,092株(0.6%)-0.01% |
02/13 | 670 | 670 | 627 | 665 | -1.48% | 1,771,200 | 710億3760万 | +4.23% |
02/13 | (空売り報告)MERRILL LYNCH INTERNATIONAL 653,292株(0.61%)-0.03% |
02/09 | (IR情報)15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
02/09 | 661 | 680 | 653 | 675 | +1.05% | 1,069,000 | 721億584万 | +6.3% |
02/09 | (空売り報告)MERRILL LYNCH INTERNATIONAL 686,792株(0.64%)+0.11% |
02/08 | 673 | 673 | 664 | 668 | -0.74% | 450,200 | 713億5807万 | +5.86% |
02/08 | (空売り報告)MERRILL LYNCH INTERNATIONAL 576,092株(0.53%)-0.01% |
02/07 | 659 | 676 | 659 | 673 | +1.97% | 484,100 | 718億9219万 | +7.34% |
02/07 | (空売り報告)MERRILL LYNCH INTERNATIONAL 577,992株(0.54%)+0.01% |
02/06 | 658 | 663 | 657 | 660 | +0.15% | 319,100 | 705億349万 | +5.94% |
02/05 | 657 | 665 | 655 | 659 | +1.38% | 370,300 | 703億9666万 | +6.29% |
02/05 | (空売り報告)MERRILL LYNCH INTERNATIONAL 572,092株(0.53%)+0.03% |
02/02 | 650 | 655 | 645 | 650 | 0% | 317,600 | 694億3525万 | +5.52% |
02/01 | 645 | 652 | 643 | 650 | -0.31% | 380,000 | 694億3525万 | +6.04% |
01/31 | 649 | 652 | 645 | 652 | +0.31% | 379,300 | 696億4890万 | +6.89% |
01/31 | (空売り報告)MERRILL LYNCH INTERNATIONAL 538,384株(0.5%)-0.02% |
01/30 | 651 | 654 | 648 | 650 | -0.31% | 282,500 | 694億3525万 | +7.08% |
01/30 | (空売り報告)MERRILL LYNCH INTERNATIONAL 560,284株(0.52%)+0.01% |
01/29 | 640 | 653 | 640 | 652 | +2.19% | 326,300 | 696億4890万 | +7.95% |
01/29 | (空売り報告)MERRILL LYNCH INTERNATIONAL 547,284株(0.51%)再IN |
01/26 | 640 | 643 | 637 | 638 | -0.78% | 340,600 | 681億5337万 | +6.16% |
01/25 | 635 | 644 | 633 | 643 | +1.26% | 358,300 | 686億8749万 | +7.35% |
01/24 | 643 | 643 | 635 | 635 | 0% | 411,700 | 678億3290万 | +6.54% |
01/24 | (空売り報告)MERRILL LYNCH INTERNATIONAL 530,984株(0.49%)-0.01%義務消失 |
01/23 | 637 | 642 | 635 | 635 | -0.47% | 375,800 | 678億3290万 | +7.08% |
01/22 | 635 | 639 | 634 | 638 | +0.95% | 318,700 | 681億5337万 | +7.95% |
01/19 | 642 | 642 | 631 | 632 | -0.94% | 457,900 | 675億1243万 | +7.3% |
01/18 | 624 | 639 | 623 | 638 | +2.57% | 532,300 | 681億5337万 | +8.5% |
01/18 | (空売り報告)MERRILL LYNCH INTERNATIONAL 536,184株(0.5%)新規 |
01/17 | 617 | 626 | 617 | 622 | +1.63% | 644,600 | 664億4419万 | +6.14% |
01/16 | 611 | 614 | 607 | 612 | +0.33% | 344,200 | 653億7596万 | +4.62% |
01/15 | 609 | 614 | 606 | 610 | +1.16% | 343,500 | 651億6231万 | +4.27% |
01/12 | 609 | 612 | 599 | 603 | -0.33% | 554,300 | 644億1455万 | +3.08% |
01/11 | 608 | 612 | 604 | 605 | +1.17% | 397,000 | 646億2819万 | +3.24% |
01/10 | 593 | 601 | 593 | 598 | +1.36% | 431,500 | 638億8043万 | +1.87% |
01/09 | 590 | 594 | 586 | 590 | +1.03% | 354,800 | 630億2584万 | +0.34% |
01/05 | 589 | 589 | 583 | 584 | 0% | 323,700 | 623億8490万 | -0.85% |
01/04 | 571 | 584 | 565 | 584 | +2.46% | 555,900 | 623億8490万 | -1.02% |
2023 |
12/29 | 568 | 571 | 567 | 570 | -0.18% | 438,600 | 608億8937万 | -3.72% |
12/28 | 568 | 572 | 568 | 571 | +0.35% | 253,900 | 609億9620万 | -3.87% |
12/27 | 568 | 569 | 567 | 569 | +0.35% | 382,600 | 607億8255万 | -4.53% |
12/26 | 568 | 570 | 564 | 567 | -0.87% | 376,200 | 605億6890万 | -5.03% |
12/25 | 583 | 583 | 569 | 572 | -0.69% | 327,100 | 611億302万 | -4.51% |
12/22 | 578 | 581 | 572 | 576 | 0% | 323,500 | 615億3031万 | -4.16% |
12/21 | 575 | 580 | 572 | 576 | -1.2% | 346,400 | 615億3031万 | -4.32% |
12/20 | 583 | 587 | 581 | 583 | +0.87% | 271,500 | 622億7808万 | -3.48% |
12/19 | 579 | 582 | 572 | 578 | 0% | 315,900 | 617億4396万 | -4.46% |
12/18 | 571 | 581 | 568 | 578 | +0.35% | 369,900 | 617億4396万 | -4.62% |
12/15 | 570 | 579 | 570 | 576 | +1.41% | 346,600 | 615億3031万 | -5.11% |
12/14 | 583 | 584 | 564 | 568 | -2.91% | 510,300 | 606億7573万 | -6.73% |
12/13 | 586 | 590 | 583 | 585 | -0.51% | 273,800 | 624億9172万 | -4.1% |
12/12 | 596 | 596 | 587 | 588 | -1.01% | 308,100 | 628億1220万 | -3.92% |
12/11 | 591 | 596 | 586 | 594 | +1.71% | 336,200 | 634億5314万 | -3.26% |
12/08 | 598 | 599 | 581 | 584 | -3.79% | 610,500 | 623億8490万 | -5.19% |
12/07 | 613 | 614 | 605 | 607 | -1.78% | 426,800 | 648億4184万 | -1.94% |
12/06 | 612 | 620 | 611 | 618 | +0.98% | 308,000 | 660億1690万 | -0.32% |
12/05 | 615 | 620 | 612 | 612 | -1.13% | 267,400 | 653億7596万 | -1.45% |
12/04 | 621 | 621 | 613 | 619 | -0.32% | 258,600 | 661億2372万 | -0.48% |
12/01 | 621 | 623 | 617 | 621 | +0.16% | 378,800 | 663億3737万 | -0.32% |
11/30 | 619 | 625 | 617 | 620 | -0.16% | 344,400 | 662億3055万 | -0.64% |
11/29 | 621 | 622 | 615 | 621 | -0.48% | 353,100 | 663億3737万 | -0.64% |
11/28 | 624 | 625 | 620 | 624 | +0.65% | 260,100 | 666億5784万 | -0.32% |
11/27 | 622 | 624 | 620 | 620 | 0% | 204,700 | 662億3055万 | -0.96% |
11/24 | 620 | 624 | 617 | 620 | +0.65% | 313,700 | 662億3055万 | -1.12% |
11/22 | 606 | 617 | 606 | 616 | +0.98% | 360,700 | 658億325万 | -2.07% |
11/21 | 615 | 615 | 601 | 610 | 0% | 573,900 | 651億6231万 | -3.33% |
11/20 | 619 | 620 | 610 | 610 | -1.13% | 580,600 | 651億6231万 | -3.63% |
11/17 | 611 | 620 | 610 | 617 | +0.65% | 631,500 | 659億1008万 | -2.99% |
11/16 | 611 | 617 | 610 | 613 | +0.33% | 343,600 | 654億8278万 | -4.07% |
11/15 | 614 | 615 | 609 | 611 | +0.66% | 299,400 | 652億6914万 | -4.68% |
11/14 | 609 | 614 | 606 | 607 | +0.17% | 282,200 | 648億4184万 | -5.6% |
11/13 | 612 | 620 | 604 | 606 | +0.66% | 367,000 | 647億3502万 | -5.9% |
11/10 | 601 | 604 | 591 | 602 | -3.53% | 911,400 | 643億772万 | -6.67% |
11/09 | (IR情報)16:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
11/09 | 614 | 625 | 609 | 624 | +2.3% | 468,400 | 666億5784万 | -3.41% |
11/08 | 623 | 631 | 599 | 610 | -3.33% | 1,121,900 | 651億6231万 | -5.72% |
11/07 | 639 | 641 | 628 | 631 | -2.02% | 569,000 | 674億560万 | -2.92% |
11/06 | 648 | 650 | 642 | 644 | +0.94% | 503,000 | 687億9431万 | -1.38% |
11/02 | 650 | 655 | 638 | 638 | -0.93% | 481,100 | 681億5337万 | -2.6% |
11/01 | 646 | 647 | 640 | 644 | +0.63% | 474,900 | 687億9431万 | -2.13% |
10/31 | 638 | 642 | 630 | 640 | +1.11% | 460,800 | 683億6702万 | -3.18% |
10/30 | 650 | 650 | 626 | 633 | -4.09% | 1,519,000 | 676億1925万 | -4.67% |