[8032]紙パル商:【紙専門商社】紙流通業で最洋紙全般中国で事業展開
Yahoo! 【プライム/26卸売業】 売上高:5545240 当期純利益:75690 総資産:3922340 時価:1734億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 957 | 966 | 947 | 959 | 288,300 | -62,600 | 100% | ▲ | 8882 | 0 | 6 | 95% | 12% |
| 20260128 | 959 | 960 | 942 | 943 | 240,800 | -47,500 | 98% | ▼ | 8828 | 0 | 5 | 94% | 10% |
| 20260129 | 942 | 955 | 927 | 952 | 298,500 | 57,700 | 101% | ▲ | 7771 | 0 | 4 | 95% | 8% |
| 20260130 | 958 | 968 | 950 | 965 | 216,000 | -82,500 | 101% | ▲▲ | 2222 | 0 | 3 | 96% | 10% |
| 20260202 | 972 | 998 | 971 | 976 | 408,200 | 192,200 | 101% | ▲▲▲ | 1111 | 40 | 5 | 97% | 8% |
| 20260203 | 980 | 1,012 | 980 | 1,008 | 326,300 | -81,900 | 103% | ▲▲▲▲ | 2222 | 0 | 4 | 100% | 7% |
| 20260204 | 1,011 | 1,028 | 1,010 | 1,010 | 371,400 | 45,100 | 100% | ▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 7% |
| 20260205 | 1,030 | 1,030 | 1,015 | 1,015 | 338,800 | -32,600 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 8% |
| 20260206 | 1,015 | 1,032 | 1,014 | 1,032 | 259,000 | -79,800 | 102% | ▲▲▲▲▲▲▲ | 2882 | 0 | 3 | 100% | 9% |
| 20260209 | 1,060 | 1,098 | 1,013 | 1,040 | 645,900 | 386,900 | 101% | ▲▲▲▲▲▲▲▲ | 1711 | 0 | 3 | 100% | 10% |
| 20260210 | 1,060 | 1,109 | 1,060 | 1,107 | 880,200 | 234,300 | 106% | ▲▲▲▲▲▲▲▲▲ | 1141 | 0 | 2 | 100% | 17% |
| 20260212 | 1,107 | 1,150 | 1,099 | 1,134 | 618,400 | -261,800 | 102% | ▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 20% |
| 20260213 | 1,134 | 1,138 | 1,092 | 1,099 | 338,800 | -279,600 | 97% | ▼ | 8828 | 0 | 0 | 97% | 17% |
| 20260216 | 1,099 | 1,105 | 1,086 | 1,101 | 342,400 | 3,600 | 100% | ▲ | 7771 | 0 | 9 | 97% | 17% |
| 20260217 | 1,092 | 1,107 | 1,081 | 1,091 | 206,300 | -136,100 | 99% | ▼ | 2888 | 0 | 8 | 96% | 16% |
| 20260218 | 1,095 | 1,108 | 1,090 | 1,101 | 218,800 | 12,500 | 101% | ▲ | 1111 | 0 | 7 | 97% | 17% |
| 20260219 | 1,093 | 1,099 | 1,082 | 1,096 | 213,600 | -5,200 | 100% | ▼ | 8888 | 51 | 6 | 97% | 16% |
| 20260220 | 1,090 | 1,093 | 1,076 | 1,088 | 238,600 | 25,000 | 99% | ▼▼ | 7777 | 0 | 5 | 96% | 15% |
| 20260224 | 1,090 | 1,121 | 1,086 | 1,116 | 390,600 | 152,000 | 103% | ▲ | 1141 | 0 | 4 | 98% | 18% |
| 20260225 | 1,117 | 1,129 | 1,110 | 1,119 | 274,600 | -116,000 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 19% |
| 20260226 | 1,123 | 1,137 | 1,110 | 1,114 | 261,600 | -13,000 | 100% | ▼ | 2528 | 0 | 0 | 98% | 18% |
| 20260227 | 1,114 | 1,155 | 1,113 | 1,155 | 545,300 | 283,700 | 104% | ▲ | 1171 | 10 | 0 | 100% | 21% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 105,300 | 101,900 | 16,900 | 8,400 | 88,400 | 93,500 |
| 2026-02-13 | 131,100 | 137,000 | 17,200 | 8,100 | 113,900 | 128,900 |
| 2026-02-06 | 45,500 | 151,100 | 15,300 | 4,200 | 30,200 | 146,900 |
| 2026-01-30 | 40,100 | 116,100 | 16,900 | 1,200 | 23,200 | 114,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-02-06 16:01 | S100XJCR | 株式会社南青山不動産 | 大量保有報告書 |
| 2025-11-10 14:00 | S100WY7S | 王子ホールディングス株式会社 | 変更報告書 |