| 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 | 950 | 952 | 942 | 943 | 7,200 | -9 | 99% | 99% | 450% | ▼▼ | 100% | 100% | 112% | 98% | 100% |
| 20240726 | 943 | 952 | 940 | 940 | 5,000 | -3 | 100% | 100% | 69% | ▼▼▼ | 100% | 98% | 112% | 98% | 100% |
| 20240729 | 946 | 950 | 941 | 944 | 3,500 | 4 | 100% | 100% | 70% | ▲ | 100% | 97% | 113% | 98% | 100% |
| 20240730 | 944 | 949 | 937 | 940 | 7,100 | -4 | 100% | 100% | 203% | ▼ | 100% | 92% | 114% | 98% | 100% |
| 20240731 | 942 | 948 | 939 | 941 | 3,400 | 1 | 100% | 100% | 48% | ▲ | 99% | 94% | 114% | 98% | 100% |
| 20240801 | 938 | 947 | 926 | 930 | 11,400 | -11 | 99% | 99% | 335% | ▼ | 98% | 97% | 116% | 97% | 100% |
| 20240802 | 926 | 927 | 908 | 911 | 14,800 | -19 | 98% | 98% | 130% | ▼▼ | 95% | 103% | 120% | 95% | 100% |
| 20240805 | 896 | 911 | 825 | 850 | 52,900 | -61 | 93% | 95% | 357% | ▼▼▼ | 101% | 110% | 125% | 88% | 100% |
| 20240806 | 860 | 892 | 860 | 871 | 24,700 | 21 | 102% | 101% | 47% | ▲ | 101% | 111% | 124% | 91% | 102% |
| 20240807 | 866 | 880 | 866 | 878 | 17,100 | 7 | 101% | 101% | 69% | ▲▲ | 101% | 109% | 121% | 91% | 103% |
| 20240808 | 886 | 898 | 872 | 898 | 25,900 | 20 | 102% | 101% | 151% | ▲▲▲ | 103% | 110% | 119% | 93% | 106% |
| 20240809 | 900 | 936 | 898 | 926 | 24,800 | 28 | 103% | 103% | 96% | ▲▲▲▲ | 102% | 107% | 116% | 97% | 109% |
| 20240813 | 927 | 950 | 927 | 949 | 24,900 | 23 | 102% | 102% | 100% | ▲▲▲▲▲ | 101% | 102% | 113% | 99% | 112% |
| 20240814 | 954 | 976 | 946 | 964 | 20,100 | 15 | 102% | 101% | 81% | ▲▲▲▲▲▲ | 100% | 102% | 111% | 100% | 113% |
| 20240815 | 964 | 970 | 959 | 965 | 9,800 | 1 | 100% | 100% | 49% | ▲▲▲▲▲▲▲ | 93% | 93% | 100% | 100% | 114% |
| 20240816 | 1,068 | 1,070 | 983 | 989 | 173,200 | 24 | 102% | 93% | 1767% | ▲▲▲▲▲▲▲▲ | 99% | 108% | 109% | 100% | 116% |
| 20240819 | 980 | 985 | 970 | 970 | 29,100 | -19 | 98% | 99% | 17% | ▼ | 99% | 108% | 107% | 98% | 114% |
| 20240820 | 983 | 984 | 967 | 975 | 15,500 | 5 | 101% | 99% | 53% | ▲ | 101% | 109% | 106% | 99% | 115% |
| 20240821 | 974 | 986 | 968 | 985 | 17,300 | 10 | 101% | 101% | 112% | ▲▲ | 101% | 109% | 105% | 100% | 116% |
| 20240822 | 985 | 996 | 981 | 995 | 23,700 | 10 | 101% | 101% | 137% | ▲▲▲ | 106% | 108% | 103% | 100% | 117% |
| 20240823 | 995 | 1,066 | 995 | 1,055 | 66,200 | 60 | 106% | 106% | 279% | ▲▲▲▲ | 103% | 103% | 97% | 100% | 124% |
| 20240826 | 1,030 | 1,066 | 1,027 | 1,060 | 36,100 | 5 | 100% | 103% | 55% | ▲▲▲▲▲ | 101% | 101% | 95% | 100% | 125% |
| 20240827 | 1,060 | 1,075 | 1,050 | 1,066 | 19,700 | 6 | 101% | 101% | 55% | ▲▲▲▲▲▲ | 101% | 100% | 93% | 100% | 125% |
| 20240828 | 1,066 | 1,076 | 1,061 | 1,074 | 19,700 | 8 | 101% | 101% | 100% | ▲▲▲▲▲▲▲ | 99% | 99% | 93% | 100% | 126% |
| 20240829 | 1,070 | 1,070 | 1,052 | 1,063 | 9,300 | -11 | 99% | 99% | 47% | ▼ | 100% | 99% | 95% | 99% | 125% |
| 20240830 | 1,050 | 1,063 | 1,042 | 1,048 | 14,600 | -15 | 99% | 100% | 157% | ▼▼ | 102% | 98% | 95% | 98% | 123% |
| 20240902 | 1,050 | 1,075 | 1,050 | 1,069 | 18,500 | 21 | 102% | 102% | 127% | ▲ | 99% | 96% | 94% | 100% | 126% |
| 20240903 | 1,066 | 1,071 | 1,055 | 1,055 | 8,500 | -14 | 99% | 99% | 46% | ▼ | 99% | 96% | 95% | 98% | 121% |
| 20240904 | 1,049 | 1,049 | 1,037 | 1,037 | 11,100 | -18 | 98% | 99% | 131% | ▼▼ | 100% | 97% | 97% | 97% | 118% |
| 20240905 | 1,036 | 1,045 | 1,021 | 1,034 | 12,900 | -3 | 100% | 100% | 116% | ▼▼▼ | 99% | 96% | 97% | 96% | 115% |
| 20240906 | 1,034 | 1,038 | 1,013 | 1,024 | 8,700 | -10 | 99% | 99% | 67% | ▼▼▼▼ | 100% | 99% | 100% | 95% | 111% |
| 20240909 | 1,003 | 1,014 | 1,000 | 1,000 | 19,400 | -24 | 98% | 100% | 223% | ▼▼▼▼▼ | 100% | 99% | 100% | 93% | 105% |
| 20240910 | 1,001 | 1,010 | 1,001 | 1,002 | 3,600 | 2 | 100% | 100% | 19% | ▲ | 98% | 99% | 100% | 93% | 104% |
| 20240911 | 1,002 | 1,002 | 975 | 982 | 10,900 | -20 | 98% | 98% | 303% | ▼ | 100% | 99% | 100% | 91% | 102% |
| 20240912 | 993 | 1,000 | 989 | 989 | 8,100 | 7 | 101% | 100% | 74% | ▲ | 100% | 99% | 100% | 92% | 102% |
| 20240913 | 988 | 992 | 988 | 989 | 3,500 | 0 | 100% | 100% | 43% | -- | 99% | 99% | 98% | 92% | 102% |
| 20240917 | 993 | 993 | 985 | 985 | 8,700 | -4 | 100% | 99% | 249% | ▼ | 100% | 99% | 99% | 92% | 101% |
| 20240918 | 992 | 997 | 988 | 988 | 3,300 | 3 | 100% | 100% | 38% | ▲ | 99% | 99% | 99% | 92% | 101% |
| 20240919 | 988 | 994 | 982 | 983 | 6,400 | -5 | 99% | 99% | 194% | ▼ | 99% | 101% | 98% | 92% | 100% |
| 20240920 | 994 | 994 | 983 | 983 | 4,100 | 0 | 100% | 99% | 64% | -- | 100% | 102% | 96% | 92% | 100% |
| 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% | 0% | 95% | 100% |
| 20241008 | 970 | 970 | 926 | 944 | 58,000 | -28 | 97% | 97% | 190% | ▼▼ | 99% | 98% | 0% | 94% | 100% |
| 20241009 | 948 | 950 | 940 | 940 | 10,300 | -4 | 100% | 99% | 18% | ▼▼▼ | 99% | 97% | 0% | 94% | 100% |
| 20241010 | 949 | 949 | 936 | 941 | 10,200 | 1 | 100% | 99% | 99% | ▲ | 99% | 98% | 0% | 94% | 100% |
| 20241011 | 940 | 941 | 935 | 935 | 10,000 | -6 | 99% | 99% | 98% | ▼ | 99% | 98% | 0% | 94% | 100% |
| 20241015 | 940 | 940 | 923 | 930 | 15,000 | -5 | 99% | 99% | 150% | ▼▼ | 99% | 98% | 0% | 93% | 100% |
| 20241016 | 930 | 931 | 914 | 925 | 14,300 | -5 | 99% | 99% | 95% | ▼▼▼ | 99% | 98% | 0% | 93% | 100% |
| 20241017 | 927 | 928 | 916 | 916 | 8,300 | -9 | 99% | 99% | 58% | ▼▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241018 | 917 | 920 | 914 | 918 | 5,300 | 2 | 100% | 100% | 64% | ▲ | 99% | 0% | 0% | 92% | 100% |
| 20241021 | 920 | 922 | 912 | 915 | 9,000 | -3 | 100% | 99% | 170% | ▼ | 99% | 0% | 0% | 92% | 100% |
| 20241022 | 919 | 919 | 901 | 910 | 15,500 | -5 | 99% | 99% | 172% | ▼▼ | % | % | % | 91% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 09:20:01 |
| 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 |