| 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 | 3,775 | 3,815 | 3,760 | 3,765 | 15,800 | -10 | 100% | 100% | 113% | ▼▼ | 100% | 103% | 96% | 99% | 103% |
| 20240726 | 3,760 | 3,780 | 3,735 | 3,745 | 17,200 | -20 | 99% | 100% | 109% | ▼▼▼ | 101% | 100% | 97% | 98% | 102% |
| 20240729 | 3,785 | 3,815 | 3,765 | 3,805 | 11,700 | 60 | 102% | 101% | 68% | ▲ | 98% | 93% | 98% | 100% | 104% |
| 20240730 | 3,820 | 3,820 | 3,750 | 3,750 | 14,800 | -55 | 99% | 98% | 126% | ▼ | 103% | 93% | 100% | 98% | 103% |
| 20240731 | 3,750 | 3,875 | 3,750 | 3,875 | 13,200 | 125 | 103% | 103% | 89% | ▲ | 97% | 90% | 96% | 100% | 106% |
| 20240801 | 3,880 | 3,880 | 3,765 | 3,780 | 18,800 | -95 | 98% | 97% | 142% | ▼ | 95% | 92% | 100% | 98% | 103% |
| 20240802 | 3,730 | 3,730 | 3,550 | 3,560 | 38,100 | -220 | 94% | 95% | 203% | ▼▼ | 96% | 100% | 107% | 92% | 100% |
| 20240805 | 3,505 | 3,515 | 3,255 | 3,360 | 38,700 | -200 | 94% | 96% | 102% | ▼▼▼ | 98% | 99% | 105% | 87% | 100% |
| 20240806 | 3,555 | 3,570 | 3,375 | 3,485 | 30,200 | 125 | 104% | 98% | 78% | ▲ | 100% | 105% | 110% | 90% | 104% |
| 20240807 | 3,415 | 3,575 | 3,370 | 3,410 | 15,800 | -75 | 98% | 100% | 52% | ▼ | 101% | 105% | 110% | 88% | 101% |
| 20240808 | 3,400 | 3,485 | 3,400 | 3,445 | 18,700 | 35 | 101% | 101% | 118% | ▲ | 100% | 103% | 106% | 89% | 103% |
| 20240809 | 3,515 | 3,535 | 3,430 | 3,500 | 20,900 | 55 | 102% | 100% | 112% | ▲▲ | 99% | 101% | 105% | 90% | 104% |
| 20240813 | 3,570 | 3,570 | 3,505 | 3,530 | 11,100 | 30 | 101% | 99% | 53% | ▲▲▲ | 102% | 100% | 105% | 91% | 105% |
| 20240814 | 3,530 | 3,585 | 3,530 | 3,585 | 12,900 | 55 | 102% | 102% | 116% | ▲▲▲▲ | 99% | 98% | 103% | 93% | 107% |
| 20240815 | 3,600 | 3,670 | 3,580 | 3,580 | 20,400 | -5 | 100% | 99% | 158% | ▼ | 99% | 98% | 102% | 92% | 107% |
| 20240816 | 3,645 | 3,645 | 3,550 | 3,605 | 16,200 | 25 | 101% | 99% | 79% | ▲ | 99% | 100% | 104% | 93% | 107% |
| 20240819 | 3,580 | 3,600 | 3,525 | 3,530 | 15,200 | -75 | 98% | 99% | 94% | ▼ | 99% | 103% | 104% | 91% | 105% |
| 20240820 | 3,570 | 3,595 | 3,530 | 3,530 | 13,800 | 0 | 100% | 99% | 91% | -- | 100% | 106% | 105% | 91% | 105% |
| 20240821 | 3,530 | 3,545 | 3,490 | 3,545 | 14,400 | 15 | 100% | 100% | 104% | ▲ | 100% | 105% | 104% | 91% | 106% |
| 20240822 | 3,570 | 3,570 | 3,540 | 3,570 | 5,300 | 25 | 101% | 100% | 37% | ▲▲ | 101% | 105% | 105% | 92% | 106% |
| 20240823 | 3,555 | 3,605 | 3,555 | 3,580 | 7,800 | 10 | 100% | 101% | 147% | ▲▲▲ | 102% | 103% | 104% | 92% | 107% |
| 20240826 | 3,605 | 3,700 | 3,605 | 3,675 | 15,700 | 95 | 103% | 102% | 201% | ▲▲▲▲ | 101% | 101% | 102% | 95% | 109% |
| 20240827 | 3,700 | 3,750 | 3,700 | 3,740 | 9,100 | 65 | 102% | 101% | 58% | ▲▲▲▲▲ | 99% | 99% | 103% | 97% | 111% |
| 20240828 | 3,740 | 3,740 | 3,655 | 3,685 | 12,500 | -55 | 99% | 99% | 137% | ▼ | 101% | 101% | 105% | 95% | 110% |
| 20240829 | 3,675 | 3,720 | 3,660 | 3,720 | 10,300 | 35 | 101% | 101% | 82% | ▲ | 99% | 99% | 104% | 98% | 111% |
| 20240830 | 3,730 | 3,730 | 3,680 | 3,690 | 6,500 | -30 | 99% | 99% | 63% | ▼ | 100% | 99% | 104% | 99% | 110% |
| 20240902 | 3,725 | 3,725 | 3,675 | 3,720 | 15,900 | 30 | 101% | 100% | 245% | ▲ | 99% | 98% | 103% | 99% | 111% |
| 20240903 | 3,735 | 3,745 | 3,715 | 3,715 | 6,600 | -5 | 100% | 99% | 42% | ▼ | 99% | 100% | 104% | 99% | 109% |
| 20240904 | 3,700 | 3,715 | 3,665 | 3,675 | 10,600 | -40 | 99% | 99% | 161% | ▼▼ | 100% | 101% | 105% | 98% | 108% |
| 20240905 | 3,665 | 3,730 | 3,665 | 3,675 | 10,200 | 0 | 100% | 100% | 96% | -- | 99% | 100% | 105% | 98% | 107% |
| 20240906 | 3,675 | 3,695 | 3,640 | 3,655 | 8,600 | -20 | 99% | 99% | 84% | ▼ | 102% | 102% | 107% | 98% | 104% |
| 20240909 | 3,605 | 3,690 | 3,605 | 3,665 | 12,000 | 10 | 100% | 102% | 140% | ▲ | 100% | 99% | 104% | 98% | 104% |
| 20240910 | 3,700 | 3,710 | 3,675 | 3,700 | 10,700 | 35 | 101% | 100% | 89% | ▲▲ | 97% | 99% | 103% | 99% | 105% |
| 20240911 | 3,695 | 3,695 | 3,590 | 3,595 | 17,000 | -105 | 97% | 97% | 159% | ▼ | 101% | 101% | 105% | 96% | 102% |
| 20240912 | 3,640 | 3,675 | 3,640 | 3,665 | 11,700 | 70 | 102% | 101% | 69% | ▲ | 99% | 102% | 104% | 98% | 104% |
| 20240913 | 3,655 | 3,655 | 3,605 | 3,630 | 17,200 | -35 | 99% | 99% | 147% | ▼ | 101% | 103% | 104% | 97% | 103% |
| 20240917 | 3,655 | 3,685 | 3,625 | 3,675 | 10,100 | 45 | 101% | 101% | 59% | ▲ | 100% | 102% | 103% | 98% | 104% |
| 20240918 | 3,685 | 3,700 | 3,635 | 3,670 | 10,200 | -5 | 100% | 100% | 101% | ▼ | 100% | 105% | 103% | 98% | 104% |
| 20240919 | 3,690 | 3,710 | 3,670 | 3,690 | 12,000 | 20 | 101% | 100% | 118% | ▲ | 100% | 104% | 103% | 99% | 103% |
| 20240920 | 3,710 | 3,720 | 3,680 | 3,720 | 19,500 | 30 | 101% | 100% | 163% | ▲▲ | 100% | 101% | 100% | 99% | 104% |
| 20240924 | 3,750 | 3,790 | 3,730 | 3,765 | 22,400 | 45 | 101% | 100% | 115% | ▲▲▲ | 100% | 100% | 99% | 100% | 105% |
| 20240925 | 3,765 | 3,785 | 3,735 | 3,765 | 15,400 | 0 | 100% | 100% | 69% | -- | 102% | 99% | 98% | 100% | 105% |
| 20240926 | 3,785 | 3,880 | 3,775 | 3,865 | 44,800 | 100 | 103% | 102% | 291% | ▲ | 98% | 97% | 96% | 100% | 108% |
| 20240927 | 3,865 | 3,865 | 3,785 | 3,795 | 15,100 | -70 | 98% | 98% | 34% | ▼ | 99% | 101% | 99% | 98% | 106% |
| 20240930 | 3,765 | 3,785 | 3,710 | 3,710 | 14,600 | -85 | 98% | 99% | 97% | ▼▼ | 100% | 101% | 98% | 96% | 103% |
| 20241001 | 3,760 | 3,760 | 3,705 | 3,750 | 8,100 | 40 | 101% | 100% | 55% | ▲ | 100% | 103% | 100% | 97% | 104% |
| 20241002 | 3,700 | 3,750 | 3,700 | 3,710 | 14,600 | -40 | 99% | 100% | 180% | ▼ | 99% | 99% | 98% | 96% | 103% |
| 20241003 | 3,755 | 3,760 | 3,735 | 3,735 | 7,000 | 25 | 101% | 99% | 48% | ▲ | 102% | 100% | 98% | 97% | 104% |
| 20241004 | 3,735 | 3,795 | 3,735 | 3,795 | 11,600 | 60 | 102% | 102% | 166% | ▲▲ | 99% | 97% | 94% | 98% | 106% |
| 20241007 | 3,840 | 3,840 | 3,775 | 3,810 | 12,300 | 15 | 100% | 99% | 106% | ▲▲▲ | 99% | 99% | 0% | 99% | 106% |
| 20241008 | 3,765 | 3,810 | 3,710 | 3,735 | 15,200 | -75 | 98% | 99% | 124% | ▼ | 100% | 100% | 0% | 97% | 104% |
| 20241009 | 3,735 | 3,750 | 3,710 | 3,730 | 14,100 | -5 | 100% | 100% | 93% | ▼▼ | 99% | 99% | 0% | 97% | 104% |
| 20241010 | 3,730 | 3,730 | 3,695 | 3,700 | 14,700 | -30 | 99% | 99% | 104% | ▼▼▼ | 101% | 100% | 0% | 96% | 103% |
| 20241011 | 3,695 | 3,725 | 3,695 | 3,725 | 15,400 | 25 | 101% | 101% | 105% | ▲ | 100% | 99% | 0% | 96% | 103% |
| 20241015 | 3,730 | 3,740 | 3,720 | 3,725 | 11,900 | 0 | 100% | 100% | 77% | -- | 99% | 98% | 0% | 96% | 103% |
| 20241016 | 3,730 | 3,740 | 3,695 | 3,700 | 11,100 | -25 | 99% | 99% | 93% | ▼ | 100% | 98% | 0% | 96% | 101% |
| 20241017 | 3,695 | 3,705 | 3,675 | 3,685 | 12,900 | -15 | 100% | 100% | 116% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 3,685 | 3,685 | 3,650 | 3,680 | 11,900 | -5 | 100% | 100% | 92% | ▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241021 | 3,695 | 3,695 | 3,645 | 3,665 | 11,200 | -15 | 100% | 99% | 94% | ▼▼▼▼ | 98% | 0% | 0% | 95% | 100% |
| 20241022 | 3,670 | 3,670 | 3,600 | 3,605 | 17,100 | -60 | 98% | 98% | 153% | ▼▼▼▼▼ | % | % | % | 93% | 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 | 800 | 13,400 | 0 | 7,600 | 800 | 5,800 |
| 2024-10-11 | 1,300 | 12,900 | 0 | 7,700 | 1,300 | 5,200 |
| 2024-10-04 | 700 | 12,800 | 0 | 7,800 | 700 | 5,000 |
| 2024-09-27 | 900 | 14,400 | 0 | 7,800 | 900 | 6,600 |
| 2024-09-20 | 2,700 | 14,200 | 800 | 7,700 | 1,900 | 6,500 |
| 2024-09-13 | 1,700 | 14,400 | 400 | 7,500 | 1,300 | 6,900 |
| 2024-09-06 | 1,300 | 14,700 | 200 | 7,800 | 1,100 | 6,900 |
| 2024-08-30 | 900 | 15,900 | 0 | 8,100 | 900 | 7,800 |
| 2024-08-23 | 1,200 | 15,900 | 0 | 8,000 | 1,200 | 7,900 |
| 2024-08-16 | 1,300 | 14,500 | 0 | 6,700 | 1,300 | 7,800 |
| 2024-08-09 | 2,000 | 8,000 | 0 | 1,800 | 2,000 | 6,200 |
| 2024-08-02 | 2,300 | 15,100 | 0 | 7,400 | 2,300 | 7,700 |
| 2024-07-26 | 3,600 | 16,700 | 0 | 8,200 | 3,600 | 8,500 |
| 2024-07-19 | 4,100 | 16,200 | 0 | 8,100 | 4,100 | 8,100 |
| 2024-07-12 | 3,500 | 11,600 | 0 | 3,600 | 3,500 | 8,000 |
| 2024-07-05 | 3,900 | 12,800 | 0 | 4,500 | 3,900 | 8,300 |
| 2024-06-28 | 4,300 | 12,200 | 0 | 4,200 | 4,300 | 8,000 |
| 2024-06-21 | 4,400 | 15,400 | 0 | 4,300 | 4,400 | 11,100 |
| 2024-06-14 | 2,800 | 16,600 | 0 | 4,300 | 2,800 | 12,300 |
| 2024-06-07 | 3,700 | 18,000 | 0 | 4,600 | 3,700 | 13,400 |
| 2024-05-31 | 2,800 | 19,900 | 0 | 6,400 | 2,800 | 13,500 |
| 2024-05-24 | 2,200 | 25,700 | 0 | 12,800 | 2,200 | 12,900 |
| 2024-05-17 | 1,600 | 23,100 | 0 | 9,800 | 1,600 | 13,300 |
| 2024-05-10 | 1,000 | 14,000 | 0 | 4,000 | 1,000 | 10,000 |
| 2024-05-02 | 1,200 | 14,600 | 0 | 4,300 | 1,200 | 10,300 |
| 2024-04-26 | 1,100 | 14,400 | 0 | 4,200 | 1,100 | 10,200 |
| 2024-04-19 | 1,300 | 18,300 | 0 | 7,000 | 1,300 | 11,300 |
| 2024-04-12 | 1,000 | 19,500 | 0 | 5,000 | 1,000 | 14,500 |
| 2024-04-05 | 1,600 | 19,000 | 200 | 3,900 | 1,400 | 15,100 |
| 2024-03-29 | 1,200 | 11,800 | 200 | 3,000 | 1,000 | 8,800 |
| 2024-03-22 | 66,600 | 13,000 | 63,600 | 3,400 | 3,000 | 9,600 |
| 2024-03-15 | 25,000 | 13,800 | 23,100 | 4,000 | 1,900 | 9,800 |
| 2024-03-08 | 19,200 | 13,200 | 17,800 | 3,600 | 1,400 | 9,600 |
| 2024-03-01 | 9,600 | 10,900 | 8,700 | 3,300 | 900 | 7,600 |
| 2024-02-22 | 5,700 | 13,200 | 3,700 | 5,700 | 2,000 | 7,500 |
| 2024-02-16 | 5,700 | 16,100 | 3,600 | 8,300 | 2,100 | 7,800 |
| 2024-02-09 | 5,000 | 11,200 | 3,600 | 4,300 | 1,400 | 6,900 |
| 2024-02-02 | 4,900 | 11,000 | 3,000 | 3,700 | 1,900 | 7,300 |
| 2024-01-26 | 4,600 | 10,800 | 3,000 | 3,800 | 1,600 | 7,000 |
| 2024-01-19 | 4,800 | 11,100 | 2,700 | 3,500 | 2,100 | 7,600 |
| 2024-01-12 | 5,100 | 10,600 | 2,700 | 3,200 | 2,400 | 7,400 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-08 | GOLDMAN SACHS INTERNATIONAL | 130,279 | 1.00% | ▲ | 2,500 | 3,765 | 3,810 | 3,710 | 3,735 | 15,200 |
| 2024-10-01 | GOLDMAN SACHS INTERNATIONAL | 127,779 | 0.98% | ▼ | -4,600 | 3,760 | 3,760 | 3,705 | 3,750 | 8,100 |
| 2024-09-09 | GOLDMAN SACHS INTERNATIONAL | 132,379 | 1.01% | ▲ | 8,800 | 3,605 | 3,690 | 3,605 | 3,665 | 12,000 |
| 2024-09-05 | GOLDMAN SACHS INTERNATIONAL | 123,579 | 0.95% | ▼ | -8,700 | 3,665 | 3,730 | 3,665 | 3,675 | 10,200 |
| 2024-08-19 | GOLDMAN SACHS INTERNATIONAL | 132,279 | 1.01% | ▲ | 10,300 | 3,580 | 3,600 | 3,525 | 3,530 | 15,200 |
| 2024-08-15 | GOLDMAN SACHS INTERNATIONAL | 121,979 | 0.93% | ▲ | 6,000 | 3,600 | 3,670 | 3,580 | 3,580 | 20,400 |
| 2024-08-01 | GOLDMAN SACHS INTERNATIONAL | 115,979 | 0.89% | ▼ | -1,744 | 3,880 | 3,880 | 3,765 | 3,780 | 18,800 |
| 2024-06-18 | GOLDMAN SACHS INTERNATIONAL | 117,723 | 0.90% | ▲ | 9,900 | 3,620 | 3,635 | 3,590 | 3,610 | 10,600 |
| 2024-05-31 | GOLDMAN SACHS INTERNATIONAL | 107,823 | 0.82% | ▼ | -49,190 | 3,545 | 3,605 | 3,490 | 3,560 | 283,100 |
| 2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,687 | 0.02% | ▼ | -91,200 | 3,545 | 3,605 | 3,490 | 3,560 | 283,100 |
| 2024-05-29 | GOLDMAN SACHS INTERNATIONAL | 157,013 | 1.20% | ▲ | -2,000 | 3,500 | 3,555 | 3,500 | 3,550 | 34,200 |
| 2024-05-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 94,887 | 0.72% | ▲ | 13,800 | 3,500 | 3,555 | 3,500 | 3,550 | 34,200 |
| 2024-05-28 | GOLDMAN SACHS INTERNATIONAL | 159,013 | 1.19% | ▼ | -800 | 3,475 | 3,500 | 3,455 | 3,495 | 27,400 |
| 2024-05-27 | GOLDMAN SACHS INTERNATIONAL | 159,813 | 1.20% | ▲ | 13,200 | 3,455 | 3,475 | 3,420 | 3,475 | 30,800 |
| 2024-05-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 81,087 | 0.60% | ▲ | 14,000 | 3,415 | 3,460 | 3,395 | 3,450 | 36,200 |
| 2024-05-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 67,087 | 0.50% | ▲ | 3,500 | 3,540 | 3,485 | 3,485 | 24,100 | |
| 2024-05-17 | GOLDMAN SACHS INTERNATIONAL | 146,613 | 1.10% | ▲ | 13,400 | 3,465 | 3,495 | 3,440 | 3,480 | 34,600 |
| 2024-04-15 | GOLDMAN SACHS INTERNATIONAL | 133,213 | 1.00% | ▲ | 600 | 3,750 | 3,780 | 3,730 | 3,740 | 21,800 |
| 2024-04-02 | GOLDMAN SACHS INTERNATIONAL | 132,613 | 0.99% | ▼ | -400 | 3,935 | 3,950 | 3,880 | 3,885 | 22,900 |
| 2024-03-27 | GOLDMAN SACHS INTERNATIONAL | 133,013 | 1.00% | ▲ | 2,000 | 4,150 | 4,225 | 4,135 | 4,200 | 84,100 |
| 2024-03-15 | GOLDMAN SACHS INTERNATIONAL | 131,013 | 0.98% | ▼ | -2,700 | 3,945 | 3,995 | 3,915 | 3,995 | 88,000 |
| 2024-03-06 | GOLDMAN SACHS INTERNATIONAL | 133,713 | 1.00% | ▲ | 13,800 | 3,850 | 3,880 | 3,845 | 3,865 | 18,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 15:00 | 特種東海 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240814 | 17:00 | 特種東海 | ストックオプション（新株予約権）の内容確定に関するお知らせ |
| 20240718 | 15:00 | 特種東海 | ストックオプション（新株予約権）の発行に関するお知らせ |
| 20240515 | 15:00 | 特種東海 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240515 | 15:00 | 特種東海 | 剰余金の配当に関するお知らせ |
| 20240515 | 15:00 | 特種東海 | 自己株式の消却に関するお知らせ |
| 20240515 | 15:00 | 特種東海 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240515 | 15:00 | 特種東海 | 組織変更および役員等の人事異動に関するお知らせ |
| 20240214 | 15:00 | 特種東海 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240116 | 15:00 | 特種東海 | 会社分割（簡易吸収分割）による事業承継に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3708 | 1 | 特種東海製紙株式会社 | 2024-10-23 09:21:13 |
| 3708 | 2 | 2025 年3 月期第2 四半期（2024 年4 月～2024 年9 月) 機関投資家・証券アナリスト向け決算説明会のご案内 | 2024-09-30 20:32:05 |
| 3708 | 2 | 2024年3月期株主ご優待品の発送について | 特種東海製紙株式会社 | 2024-08-26 14:28:30 |
| 3708 | 2 | 第17回定時株主総会 動画 | 特種東海製紙株式会社 | 2024-08-20 19:36:41 |
| 3708 | 2 | 第17回定時株主総会 議決権行使結果（臨時報告書） | 2024-07-02 00:32:53 |
| 3708 | 2 | 第17回定時株主総会招集ご通知 | 2024-06-21 13:45:10 |
| 3708 | 2 | 第17回定時株主総会 その他の電子提供措置事項 | 2024-06-21 13:45:08 |
| 3708 | 2 | 第17回定時株主総会招集ご通知（英文） | 2024-06-21 13:45:07 |
| 3708 | 2 | IR | お知らせ | 特種東海製紙株式会社 | 2024-06-19 03:22:00 |
| 3708 | 2 | 2024年3月期決算説明会 動画 | 特種東海製紙株式会社 | 2024-06-14 18:27:01 |