| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 949 | 958 | 948 | 955 | 12,100 | 8 | 101% | 101% | 117% | ▲▲▲ | 100% | 101% | 99% | 96% | 105% |
| 20250311 | 955 | 957 | 946 | 952 | 12,400 | -3 | 100% | 100% | 102% | ▼ | 100% | 102% | 99% | 95% | 105% |
| 20250312 | 952 | 956 | 952 | 956 | 4,300 | 4 | 100% | 100% | 35% | ▲ | 100% | 100% | 94% | 96% | 105% |
| 20250313 | 957 | 958 | 952 | 958 | 9,700 | 2 | 100% | 100% | 226% | ▲▲ | 100% | 100% | 92% | 100% | 106% |
| 20250314 | 958 | 959 | 950 | 959 | 11,900 | 1 | 100% | 100% | 123% | ▲▲▲ | 101% | 100% | 90% | 100% | 106% |
| 20250317 | 960 | 967 | 959 | 967 | 16,600 | 8 | 101% | 101% | 139% | ▲▲▲▲ | 99% | 99% | 89% | 100% | 106% |
| 20250318 | 968 | 968 | 960 | 960 | 20,800 | -7 | 99% | 99% | 125% | ▼ | 99% | 99% | 89% | 99% | 105% |
| 20250319 | 968 | 968 | 958 | 960 | 13,400 | 0 | 100% | 99% | 64% | -- | 100% | 98% | 90% | 99% | 104% |
| 20250321 | 965 | 965 | 957 | 961 | 16,200 | 1 | 100% | 100% | 121% | ▲ | 100% | 98% | 91% | 99% | 104% |
| 20250324 | 961 | 964 | 959 | 962 | 17,500 | 1 | 100% | 100% | 108% | ▲▲ | 99% | 93% | 91% | 99% | 103% |
| 20250325 | 963 | 963 | 953 | 957 | 19,800 | -5 | 99% | 99% | 113% | ▼ | 99% | 92% | 91% | 99% | 103% |
| 20250326 | 957 | 957 | 940 | 949 | 38,500 | -8 | 99% | 99% | 194% | ▼▼ | 99% | 91% | 92% | 98% | 102% |
| 20250327 | 949 | 949 | 940 | 944 | 46,800 | -5 | 99% | 99% | 122% | ▼▼▼ | 101% | 97% | 98% | 98% | 101% |
| 20250328 | 889 | 911 | 889 | 900 | 76,900 | -44 | 95% | 101% | 164% | ▼▼▼▼ | 99% | 96% | 97% | 93% | 100% |
| 20250331 | 898 | 898 | 879 | 885 | 42,100 | -15 | 98% | 99% | 55% | ▼▼▼▼▼ | 98% | 96% | 99% | 92% | 100% |
| 20250401 | 882 | 884 | 865 | 866 | 26,800 | -19 | 98% | 98% | 64% | ▼▼▼▼▼▼ | 100% | 97% | 100% | 90% | 100% |
| 20250402 | 870 | 875 | 866 | 866 | 10,000 | 0 | 100% | 100% | 37% | -- | 100% | 98% | 101% | 90% | 100% |
| 20250403 | 865 | 868 | 859 | 863 | 18,300 | -3 | 100% | 100% | 183% | ▼ | 99% | 101% | 102% | 89% | 100% |
| 20250404 | 857 | 857 | 830 | 845 | 35,500 | -18 | 98% | 99% | 194% | ▼▼ | 103% | 105% | 106% | 87% | 100% |
| 20250408 | 821 | 845 | 821 | 845 | 13,800 | 0 | 100% | 103% | 39% | -- | 98% | 102% | 103% | 87% | 100% |
| 20250409 | 844 | 844 | 820 | 823 | 10,700 | -22 | 97% | 98% | 78% | ▼ | 98% | 99% | 100% | 85% | 100% |
| 20250410 | 868 | 868 | 842 | 847 | 8,500 | 24 | 103% | 98% | 79% | ▲ | 102% | 102% | 103% | 88% | 103% |
| 20250411 | 846 | 862 | 841 | 862 | 7,100 | 15 | 102% | 102% | 84% | ▲▲ | 99% | 100% | 100% | 89% | 105% |
| 20250414 | 871 | 871 | 863 | 864 | 5,700 | 2 | 100% | 99% | 80% | ▲▲▲ | 100% | 101% | 102% | 89% | 105% |
| 20250415 | 865 | 870 | 860 | 861 | 4,600 | -3 | 100% | 100% | 81% | ▼ | 99% | 101% | 102% | 89% | 105% |
| 20250416 | 861 | 865 | 854 | 854 | 3,600 | -7 | 99% | 99% | 78% | ▼▼ | 101% | 102% | 103% | 89% | 104% |
| 20250417 | 855 | 866 | 855 | 866 | 4,500 | 12 | 101% | 101% | 125% | ▲ | 101% | 100% | 102% | 90% | 105% |
| 20250418 | 866 | 871 | 864 | 871 | 4,900 | 5 | 101% | 101% | 109% | ▲▲ | 100% | 100% | 101% | 91% | 106% |
| 20250421 | 871 | 873 | 867 | 873 | 5,100 | 2 | 100% | 100% | 104% | ▲▲▲ | 100% | 99% | 101% | 91% | 106% |
| 20250422 | 873 | 874 | 867 | 871 | 2,700 | -2 | 100% | 100% | 53% | ▼ | 100% | 99% | 101% | 91% | 106% |
| 20250423 | 873 | 875 | 869 | 869 | 2,900 | -2 | 100% | 100% | 107% | ▼▼ | 99% | 99% | 101% | 92% | 106% |
| 20250424 | 874 | 874 | 867 | 867 | 2,800 | -2 | 100% | 99% | 97% | ▼▼▼ | 99% | 99% | 101% | 92% | 105% |
| 20250425 | 871 | 873 | 865 | 865 | 4,700 | -2 | 100% | 99% | 168% | ▼▼▼▼ | 100% | 100% | 102% | 96% | 105% |
| 20250428 | 865 | 873 | 861 | 861 | 4,100 | -4 | 100% | 100% | 87% | ▼▼▼▼▼ | 100% | 100% | 102% | 97% | 105% |
| 20250430 | 865 | 872 | 861 | 866 | 3,600 | 5 | 101% | 100% | 88% | ▲ | 99% | 100% | 102% | 99% | 105% |
| 20250501 | 869 | 874 | 863 | 863 | 3,100 | -3 | 100% | 99% | 86% | ▼ | 100% | 101% | 103% | 99% | 105% |
| 20250502 | 863 | 869 | 862 | 862 | 1,500 | -1 | 100% | 100% | 48% | ▼▼ | 100% | 101% | 103% | 99% | 105% |
| 20250507 | 862 | 866 | 862 | 862 | 2,600 | 0 | 100% | 100% | 173% | -- | 100% | 101% | 103% | 99% | 105% |
| 20250508 | 864 | 870 | 861 | 866 | 3,300 | 4 | 100% | 100% | 127% | ▲ | 100% | 101% | 103% | 99% | 105% |
| 20250509 | 867 | 872 | 866 | 870 | 2,100 | 4 | 100% | 100% | 64% | ▲▲ | 100% | 101% | 103% | 100% | 106% |
| 20250512 | 870 | 874 | 868 | 871 | 3,900 | 1 | 100% | 100% | 186% | ▲▲▲ | 100% | 100% | 103% | 100% | 103% |
| 20250513 | 871 | 872 | 871 | 872 | 1,200 | 1 | 100% | 100% | 31% | ▲▲▲▲ | 100% | 100% | 103% | 100% | 102% |
| 20250514 | 871 | 874 | 868 | 874 | 2,200 | 2 | 100% | 100% | 183% | ▲▲▲▲▲ | 101% | 100% | 102% | 100% | 102% |
| 20250515 | 874 | 880 | 873 | 880 | 7,400 | 6 | 101% | 101% | 336% | ▲▲▲▲▲▲ | 100% | 101% | 102% | 100% | 103% |
| 20250516 | 873 | 877 | 869 | 869 | 4,800 | -11 | 99% | 100% | 65% | ▼ | 100% | 101% | 103% | 99% | 102% |
| 20250519 | 869 | 880 | 869 | 871 | 6,900 | 2 | 100% | 100% | 144% | ▲ | 101% | 102% | 103% | 99% | 101% |
| 20250520 | 869 | 879 | 869 | 875 | 3,500 | 4 | 100% | 101% | 51% | ▲▲ | 100% | 101% | 102% | 99% | 102% |
| 20250521 | 875 | 882 | 875 | 876 | 6,600 | 1 | 100% | 100% | 189% | ▲▲▲ | 100% | 101% | 102% | 100% | 102% |
| 20250522 | 875 | 880 | 875 | 878 | 2,600 | 2 | 100% | 100% | 39% | ▲▲▲▲ | 101% | 101% | 102% | 100% | 102% |
| 20250523 | 876 | 884 | 876 | 882 | 3,700 | 4 | 100% | 101% | 142% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20250526 | 884 | 885 | 882 | 883 | 2,500 | 1 | 100% | 100% | 68% | ▲▲▲▲▲▲ | 100% | 101% | 0% | 100% | 103% |
| 20250527 | 883 | 887 | 883 | 883 | 2,600 | 0 | 100% | 100% | 104% | -- | 100% | 101% | 0% | 100% | 103% |
| 20250528 | 883 | 887 | 880 | 885 | 3,500 | 2 | 100% | 100% | 135% | ▲ | 100% | 101% | 0% | 100% | 103% |
| 20250529 | 885 | 887 | 884 | 885 | 2,300 | 0 | 100% | 100% | 66% | -- | 100% | 101% | 0% | 100% | 103% |
| 20250530 | 882 | 887 | 880 | 885 | 1,900 | 0 | 100% | 100% | 83% | -- | 101% | 101% | 0% | 100% | 103% |
| 20250602 | 884 | 890 | 884 | 889 | 4,800 | 4 | 100% | 101% | 253% | ▲ | 100% | 100% | 0% | 100% | 103% |
| 20250603 | 890 | 891 | 888 | 888 | 2,600 | -1 | 100% | 100% | 54% | ▼ | 100% | 0% | 0% | 100% | 103% |
| 20250604 | 891 | 896 | 891 | 892 | 5,000 | 4 | 100% | 100% | 192% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20250605 | 889 | 896 | 889 | 892 | 3,600 | 0 | 100% | 100% | 72% | -- | 100% | 0% | 0% | 100% | 103% |
| 20250606 | 896 | 899 | 890 | 893 | 8,400 | 1 | 100% | 100% | 233% | ▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 203,000 | 0 | 146,500 | 0 | 56,500 |
| 2025-05-23 | 0 | 203,000 | 0 | 146,700 | 0 | 56,300 |
| 2025-05-16 | 0 | 203,500 | 0 | 147,800 | 0 | 55,700 |
| 2025-05-09 | 0 | 204,000 | 0 | 148,000 | 0 | 56,000 |
| 2025-05-02 | 0 | 204,200 | 0 | 147,700 | 0 | 56,500 |
| 2025-04-25 | 0 | 204,100 | 0 | 147,700 | 0 | 56,400 |
| 2025-04-18 | 0 | 205,100 | 0 | 146,800 | 0 | 58,300 |
| 2025-04-11 | 0 | 204,300 | 0 | 146,500 | 0 | 57,800 |
| 2025-04-04 | 0 | 201,700 | 0 | 144,000 | 0 | 57,700 |
| 2025-03-28 | 0 | 193,300 | 0 | 135,900 | 0 | 57,400 |
| 2025-03-21 | 0 | 212,800 | 0 | 145,900 | 0 | 66,900 |
| 2025-03-14 | 0 | 222,200 | 0 | 150,200 | 0 | 72,000 |
| 2025-03-07 | 0 | 228,700 | 0 | 152,600 | 0 | 76,100 |
| 2025-02-28 | 100 | 233,400 | 100 | 154,000 | 0 | 79,400 |
| 2025-02-21 | 0 | 235,400 | 0 | 154,700 | 0 | 80,700 |
| 2025-02-14 | 0 | 234,600 | 0 | 154,100 | 0 | 80,500 |
| 2025-02-07 | 0 | 231,400 | 0 | 144,100 | 0 | 87,300 |
| 2025-01-31 | 0 | 212,500 | 0 | 146,200 | 0 | 66,300 |
| 2025-01-24 | 0 | 211,600 | 0 | 146,000 | 0 | 65,600 |
| 2025-01-17 | 0 | 217,200 | 0 | 152,200 | 0 | 65,000 |
| 2025-01-10 | 0 | 217,200 | 0 | 152,200 | 0 | 65,000 |
| 2024-12-27 | 0 | 216,900 | 0 | 152,700 | 0 | 64,200 |
| 2024-12-20 | 0 | 225,700 | 0 | 153,200 | 0 | 72,500 |
| 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
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3641 | 1 | 株式会社パピレス | 2025-06-08 13:28:17 |
| 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 |