| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 985 | 994 | 984 | 984 | 4,900 | 1 | 100% | 100% | 120% | ▲ | 100% | 101% | 96% | 92% | 100% |
| 20240925 | 982 | 992 | 980 | 981 | 9,900 | -3 | 100% | 100% | 202% | ▼ | 98% | 100% | 95% | 91% | 100% |
| 20240926 | 990 | 990 | 972 | 975 | 5,900 | -6 | 99% | 98% | 60% | ▼▼ | 103% | 100% | 96% | 91% | 100% |
| 20240927 | 974 | 1,002 | 972 | 1,000 | 12,700 | 25 | 103% | 103% | 215% | ▲ | 101% | 100% | 95% | 94% | 103% |
| 20240930 | 982 | 1,004 | 980 | 994 | 8,100 | -6 | 99% | 101% | 64% | ▼ | 99% | 97% | 92% | 93% | 102% |
| 20241001 | 1,004 | 1,004 | 992 | 992 | 5,100 | -2 | 100% | 99% | 63% | ▼▼ | 98% | 98% | 92% | 93% | 102% |
| 20241002 | 994 | 994 | 974 | 977 | 17,200 | -15 | 98% | 98% | 337% | ▼▼▼ | 99% | 95% | 93% | 93% | 100% |
| 20241003 | 992 | 992 | 978 | 978 | 4,800 | 1 | 100% | 99% | 28% | ▲ | 99% | 95% | 93% | 94% | 100% |
| 20241004 | 986 | 986 | 978 | 978 | 7,400 | 0 | 100% | 99% | 154% | -- | 98% | 95% | 92% | 95% | 100% |
| 20241007 | 991 | 991 | 960 | 972 | 30,500 | -6 | 99% | 98% | 412% | ▼ | 97% | 96% | 94% | 95% | 100% |
| 20241008 | 970 | 970 | 926 | 944 | 58,000 | -28 | 97% | 97% | 190% | ▼▼ | 99% | 98% | 97% | 94% | 100% |
| 20241009 | 948 | 950 | 940 | 940 | 10,300 | -4 | 100% | 99% | 18% | ▼▼▼ | 99% | 97% | 98% | 94% | 100% |
| 20241010 | 949 | 949 | 936 | 941 | 10,200 | 1 | 100% | 99% | 99% | ▲ | 99% | 98% | 99% | 94% | 100% |
| 20241011 | 940 | 941 | 935 | 935 | 10,000 | -6 | 99% | 99% | 98% | ▼ | 99% | 98% | 99% | 94% | 100% |
| 20241015 | 940 | 940 | 923 | 930 | 15,000 | -5 | 99% | 99% | 150% | ▼▼ | 99% | 98% | 100% | 93% | 100% |
| 20241016 | 930 | 931 | 914 | 925 | 14,300 | -5 | 99% | 99% | 95% | ▼▼▼ | 99% | 98% | 100% | 93% | 100% |
| 20241017 | 927 | 928 | 916 | 916 | 8,300 | -9 | 99% | 99% | 58% | ▼▼▼▼ | 100% | 99% | 101% | 92% | 100% |
| 20241018 | 917 | 920 | 914 | 918 | 5,300 | 2 | 100% | 100% | 64% | ▲ | 99% | 98% | 101% | 92% | 100% |
| 20241021 | 920 | 922 | 912 | 915 | 9,000 | -3 | 100% | 99% | 170% | ▼ | 99% | 98% | 101% | 92% | 100% |
| 20241022 | 919 | 919 | 901 | 910 | 15,500 | -5 | 99% | 99% | 172% | ▼▼ | 100% | 99% | 102% | 91% | 100% |
| 20241023 | 910 | 912 | 903 | 910 | 7,800 | 0 | 100% | 100% | 50% | -- | 99% | 99% | 102% | 91% | 100% |
| 20241024 | 909 | 909 | 901 | 901 | 8,800 | -9 | 99% | 99% | 113% | ▼ | 100% | 100% | 100% | 90% | 100% |
| 20241025 | 902 | 905 | 898 | 903 | 16,500 | 2 | 100% | 100% | 188% | ▲ | 99% | 100% | 100% | 90% | 100% |
| 20241028 | 908 | 908 | 893 | 899 | 20,000 | -4 | 100% | 99% | 121% | ▼ | 100% | 101% | 100% | 90% | 100% |
| 20241029 | 900 | 906 | 897 | 904 | 11,600 | 5 | 101% | 100% | 58% | ▲ | 99% | 101% | 100% | 91% | 101% |
| 20241030 | 905 | 909 | 899 | 900 | 19,300 | -4 | 100% | 99% | 166% | ▼ | 100% | 101% | 100% | 92% | 100% |
| 20241031 | 905 | 905 | 898 | 905 | 10,400 | 5 | 101% | 100% | 54% | ▲ | 100% | 103% | 100% | 93% | 101% |
| 20241101 | 900 | 904 | 899 | 903 | 11,500 | -2 | 100% | 100% | 111% | ▼ | 100% | 102% | 99% | 92% | 100% |
| 20241105 | 910 | 910 | 903 | 908 | 6,800 | 5 | 101% | 100% | 59% | ▲ | 100% | 99% | 100% | 93% | 101% |
| 20241106 | 908 | 916 | 903 | 911 | 8,800 | 3 | 100% | 100% | 129% | ▲▲ | 100% | 98% | 98% | 97% | 101% |
| 20241107 | 915 | 918 | 910 | 918 | 6,900 | 7 | 101% | 100% | 78% | ▲▲▲ | 101% | 98% | 97% | 98% | 102% |
| 20241108 | 921 | 936 | 920 | 926 | 29,900 | 8 | 101% | 101% | 433% | ▲▲▲▲ | 100% | 100% | 100% | 98% | 103% |
| 20241111 | 900 | 909 | 895 | 900 | 43,800 | -26 | 97% | 100% | 146% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20241112 | 902 | 907 | 896 | 898 | 16,900 | -2 | 100% | 100% | 39% | ▼▼ | 100% | 100% | 102% | 97% | 100% |
| 20241113 | 900 | 904 | 897 | 897 | 11,000 | -1 | 100% | 100% | 65% | ▼▼▼ | 100% | 101% | 103% | 97% | 100% |
| 20241114 | 898 | 902 | 895 | 899 | 10,700 | 2 | 100% | 100% | 97% | ▲ | 100% | 100% | 104% | 97% | 100% |
| 20241115 | 900 | 903 | 900 | 901 | 5,100 | 2 | 100% | 100% | 48% | ▲▲ | 100% | 100% | 105% | 97% | 100% |
| 20241118 | 901 | 904 | 901 | 902 | 5,100 | 1 | 100% | 100% | 100% | ▲▲▲ | 100% | 99% | 105% | 97% | 101% |
| 20241119 | 904 | 905 | 901 | 904 | 6,900 | 2 | 100% | 100% | 135% | ▲▲▲▲ | 100% | 99% | 105% | 98% | 101% |
| 20241120 | 904 | 907 | 903 | 904 | 7,500 | 0 | 100% | 100% | 109% | -- | 99% | 99% | 104% | 98% | 101% |
| 20241121 | 906 | 908 | 900 | 900 | 11,700 | -4 | 100% | 99% | 156% | ▼ | 99% | 99% | 105% | 97% | 100% |
| 20241122 | 902 | 903 | 895 | 895 | 17,700 | -5 | 99% | 99% | 151% | ▼▼ | 99% | 99% | 105% | 97% | 100% |
| 20241125 | 901 | 901 | 894 | 894 | 26,500 | -1 | 100% | 99% | 150% | ▼▼▼ | 100% | 100% | 106% | 97% | 100% |
| 20241126 | 894 | 895 | 890 | 894 | 26,400 | 0 | 100% | 100% | 100% | -- | 99% | 100% | 106% | 97% | 100% |
| 20241127 | 894 | 894 | 889 | 889 | 24,500 | -5 | 99% | 99% | 93% | ▼ | 100% | 100% | 106% | 96% | 100% |
| 20241128 | 891 | 893 | 889 | 889 | 10,400 | 0 | 100% | 100% | 42% | -- | 100% | 101% | 106% | 96% | 100% |
| 20241129 | 889 | 892 | 889 | 890 | 5,700 | 1 | 100% | 100% | 55% | ▲ | 100% | 100% | 106% | 96% | 100% |
| 20241202 | 894 | 896 | 890 | 890 | 9,200 | 0 | 100% | 100% | 161% | -- | 100% | 102% | 106% | 96% | 100% |
| 20241203 | 891 | 893 | 888 | 892 | 25,100 | 2 | 100% | 100% | 273% | ▲ | 100% | 103% | 105% | 96% | 100% |
| 20241204 | 893 | 893 | 889 | 893 | 10,800 | 1 | 100% | 100% | 43% | ▲▲ | 100% | 104% | 103% | 96% | 100% |
| 20241205 | 893 | 895 | 892 | 895 | 6,700 | 2 | 100% | 100% | 62% | ▲▲▲ | 100% | 104% | 102% | 97% | 101% |
| 20241206 | 895 | 899 | 894 | 897 | 9,100 | 2 | 100% | 100% | 136% | ▲▲▲▲ | 101% | 105% | 0% | 99% | 101% |
| 20241209 | 900 | 905 | 900 | 905 | 12,400 | 8 | 101% | 101% | 136% | ▲▲▲▲▲ | 101% | 104% | 0% | 100% | 102% |
| 20241210 | 906 | 922 | 906 | 919 | 17,100 | 14 | 102% | 101% | 138% | ▲▲▲▲▲▲ | 101% | 102% | 0% | 100% | 103% |
| 20241211 | 922 | 942 | 920 | 929 | 23,600 | 10 | 101% | 101% | 138% | ▲▲▲▲▲▲▲ | 100% | 101% | 0% | 100% | 104% |
| 20241212 | 932 | 938 | 931 | 934 | 10,400 | 5 | 101% | 100% | 44% | ▲▲▲▲▲▲▲▲ | 101% | 100% | 0% | 100% | 105% |
| 20241213 | 934 | 953 | 934 | 945 | 14,900 | 11 | 101% | 101% | 143% | ▲▲▲▲▲▲▲▲▲ | 100% | 97% | 0% | 100% | 106% |
| 20241216 | 947 | 951 | 943 | 945 | 13,500 | 0 | 100% | 100% | 91% | -- | 100% | 97% | 0% | 100% | 106% |
| 20241217 | 945 | 948 | 941 | 941 | 22,000 | -4 | 100% | 100% | 163% | ▼ | 99% | 0% | 0% | 100% | 106% |
| 20241218 | 940 | 945 | 935 | 935 | 38,200 | -6 | 99% | 99% | 174% | ▼▼ | 99% | 0% | 0% | 99% | 105% |
| 20241219 | 934 | 934 | 920 | 922 | 32,100 | -13 | 99% | 99% | 84% | ▼▼▼ | 99% | 0% | 0% | 98% | 104% |
| 20241220 | 921 | 922 | 912 | 912 | 22,700 | -10 | 99% | 99% | 71% | ▼▼▼▼ | % | % | % | 97% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 213,000 | 0 | 154,100 | 0 | 58,900 |
| 2024-12-06 | 0 | 206,700 | 0 | 152,200 | 0 | 54,500 |
| 2024-11-29 | 0 | 206,300 | 0 | 153,300 | 0 | 53,000 |
| 2024-11-22 | 0 | 205,900 | 0 | 153,200 | 0 | 52,700 |
| 2024-11-15 | 0 | 205,900 | 0 | 153,100 | 0 | 52,800 |
| 2024-11-08 | 0 | 216,000 | 0 | 154,000 | 0 | 62,000 |
| 2024-11-01 | 0 | 221,100 | 0 | 153,000 | 0 | 68,100 |
| 2024-10-25 | 0 | 245,000 | 0 | 155,900 | 0 | 89,100 |
| 2024-10-18 | 0 | 269,500 | 0 | 175,500 | 0 | 94,000 |
| 2024-10-11 | 0 | 276,200 | 0 | 175,900 | 0 | 100,300 |
| 2024-10-04 | 0 | 275,400 | 0 | 174,400 | 0 | 101,000 |
| 2024-09-27 | 0 | 283,000 | 0 | 178,500 | 0 | 104,500 |
| 2024-09-20 | 0 | 286,700 | 0 | 179,800 | 0 | 106,900 |
| 2024-09-13 | 0 | 292,500 | 0 | 185,300 | 0 | 107,200 |
| 2024-09-06 | 0 | 311,000 | 0 | 191,900 | 0 | 119,100 |
| 2024-08-30 | 0 | 309,900 | 0 | 192,200 | 0 | 117,700 |
| 2024-08-23 | 200 | 284,600 | 200 | 181,900 | 0 | 102,700 |
| 2024-08-16 | 0 | 253,700 | 0 | 171,600 | 0 | 82,100 |
| 2024-08-09 | 0 | 197,500 | 0 | 158,300 | 0 | 39,200 |
| 2024-08-02 | 0 | 185,900 | 0 | 153,500 | 0 | 32,400 |
| 2024-07-26 | 0 | 194,000 | 0 | 159,900 | 0 | 34,100 |
| 2024-07-19 | 0 | 194,800 | 0 | 160,900 | 0 | 33,900 |
| 2024-07-12 | 0 | 193,300 | 0 | 161,000 | 0 | 32,300 |
| 2024-07-05 | 0 | 193,100 | 0 | 159,500 | 0 | 33,600 |
| 2024-06-28 | 0 | 193,700 | 0 | 159,400 | 0 | 34,300 |
| 2024-06-21 | 0 | 194,500 | 0 | 160,100 | 0 | 34,400 |
| 2024-06-14 | 0 | 197,900 | 0 | 161,400 | 0 | 36,500 |
| 2024-06-07 | 0 | 202,000 | 0 | 162,900 | 0 | 39,100 |
| 2024-05-31 | 0 | 195,900 | 0 | 159,900 | 0 | 36,000 |
| 2024-05-24 | 0 | 197,800 | 0 | 162,300 | 0 | 35,500 |
| 2024-05-17 | 0 | 195,000 | 0 | 159,400 | 0 | 35,600 |
| 2024-05-10 | 0 | 194,000 | 0 | 157,600 | 0 | 36,400 |
| 2024-05-02 | 0 | 192,000 | 0 | 157,400 | 0 | 34,600 |
| 2024-04-26 | 0 | 193,400 | 0 | 158,500 | 0 | 34,900 |
| 2024-04-19 | 0 | 193,200 | 0 | 158,000 | 0 | 35,200 |
| 2024-04-12 | 0 | 188,900 | 0 | 153,500 | 0 | 35,400 |
| 2024-04-05 | 0 | 188,300 | 0 | 151,700 | 0 | 36,600 |
| 2024-03-29 | 0 | 176,400 | 0 | 140,500 | 0 | 35,900 |
| 2024-03-22 | 100 | 206,100 | 100 | 174,100 | 0 | 32,000 |
| 2024-03-15 | 0 | 218,300 | 0 | 177,200 | 0 | 41,100 |
| 2024-03-08 | 0 | 224,100 | 0 | 177,800 | 0 | 46,300 |
| 2024-03-01 | 0 | 248,600 | 0 | 185,800 | 0 | 62,800 |
| 2024-02-22 | 0 | 242,100 | 0 | 193,700 | 0 | 48,400 |
| 2024-02-16 | 0 | 243,800 | 0 | 194,000 | 0 | 49,800 |
| 2024-02-09 | 0 | 246,000 | 0 | 194,500 | 0 | 51,500 |
| 2024-02-02 | 0 | 250,500 | 0 | 197,700 | 0 | 52,800 |
| 2024-01-26 | 0 | 251,300 | 0 | 200,300 | 0 | 51,000 |
| 2024-01-19 | 0 | 256,500 | 0 | 203,200 | 0 | 53,300 |
| 2024-01-12 | 0 | 262,200 | 0 | 206,900 | 0 | 55,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 15:30 | パピレス | 自己株式の取得状況に関するお知らせ |
| 20241108 | 15:30 | パピレス | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 15:30 | パピレス | 第２四半期（累計）連結業績予想と実績値の差異に関するお知らせ |
| 20241108 | 15:30 | パピレス | 営業外費用（為替差損）の計上に関するお知らせ |
| 20241101 | 15:30 | パピレス | 自己株式の取得状況に関するお知らせ |
| 20241001 | 15:30 | パピレス | 自己株式の取得状況に関するお知らせ |
| 20240902 | 15:30 | パピレス | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240815 | 15:30 | パピレス | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240809 | 15:30 | パピレス | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | パピレス | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240801 | 15:30 | パピレス | 自己株式の取得状況に関するお知らせ |
| 20240701 | 15:30 | パピレス | 自己株式の取得状況に関するお知らせ |
| 20240603 | 15:30 | パピレス | 自己株式の取得状況に関するお知らせ |
| 20240515 | 15:30 | パピレス | 2024年３月期 決算短信［日本基準］（連結） |
| 20240515 | 15:30 | パピレス | 通期業績予想値と実績値の差異に関するお知らせ |
| 20240515 | 15:30 | パピレス | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240501 | 15:30 | パピレス | 自己株式の取得状況に関するお知らせ |
| 20240401 | 15:30 | パピレス | 自己株式の取得状況に関するお知らせ |
| 20240301 | 15:30 | パピレス | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240215 | 15:30 | パピレス | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240209 | 15:30 | パピレス | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240201 | 15:30 | パピレス | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UD3Z | 350 | 2024-09-13 10:08 | 株式会社パピレス | 日本出版販売株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3641 | 1 | 株式会社パピレス | 2024-12-21 18:27:11 |
| 3641 | 2 | IRニュース-株式会社パピレス | 2024-06-14 10:45:02 |
| 3641 | 2 | 株主優待制度-株式会社パピレス | 2024-06-14 10:45:01 |
| 3641 | 2 | 財務ハイライト-株式会社パピレス | 2024-06-14 10:45:00 |
| 3641 | 2 | 動画配信-株式会社パピレス | 2024-06-14 10:44:58 |
| 3641 | 2 | 有価証券報告書-株式会社パピレス | 2024-06-14 10:44:55 |
| 3641 | 2 | 決算短信-株式会社パピレス | 2024-06-14 10:44:54 |
| 3641 | 2 | ページが見つかりません-株式会社パピレス | 2024-06-14 08:46:18 |
| 3641 | 2 | IR関連資料-株式会社パピレス | 2024-06-14 08:46:17 |
| 3641 | 2 | IRニュース-株式会社パピレス | 2024-06-14 08:46:15 |