| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 852 | 856 | 846 | 850 | 240,400 | -2 | 100% | 100% | 95% | ▼ | 100% | 100% | 104% | 100% | 105% |
| 20250121 | 856 | 860 | 849 | 859 | 139,500 | 9 | 101% | 100% | 58% | ▲ | 99% | 100% | 104% | 100% | 106% |
| 20250122 | 856 | 857 | 846 | 849 | 156,300 | -10 | 99% | 99% | 112% | ▼ | 99% | 101% | 105% | 99% | 105% |
| 20250123 | 850 | 852 | 842 | 844 | 216,400 | -5 | 99% | 99% | 138% | ▼▼ | 99% | 101% | 104% | 98% | 105% |
| 20250124 | 857 | 857 | 844 | 850 | 137,600 | 6 | 101% | 99% | 64% | ▲ | 100% | 102% | 104% | 99% | 105% |
| 20250127 | 856 | 865 | 855 | 859 | 161,300 | 9 | 101% | 100% | 117% | ▲▲ | 100% | 100% | 104% | 100% | 106% |
| 20250128 | 859 | 860 | 855 | 856 | 131,300 | -3 | 100% | 100% | 81% | ▼ | 100% | 99% | 104% | 100% | 106% |
| 20250129 | 855 | 863 | 853 | 859 | 121,300 | 3 | 100% | 100% | 92% | ▲ | 101% | 98% | 99% | 100% | 106% |
| 20250130 | 860 | 869 | 857 | 869 | 187,400 | 10 | 101% | 101% | 154% | ▲▲ | 99% | 97% | 97% | 100% | 108% |
| 20250131 | 872 | 873 | 856 | 862 | 139,600 | -7 | 99% | 99% | 74% | ▼ | 98% | 99% | 98% | 99% | 107% |
| 20250203 | 860 | 860 | 835 | 846 | 290,400 | -16 | 98% | 98% | 208% | ▼▼ | 99% | 103% | 102% | 97% | 105% |
| 20250204 | 851 | 853 | 838 | 841 | 147,500 | -5 | 99% | 99% | 51% | ▼▼▼ | 100% | 105% | 103% | 97% | 104% |
| 20250205 | 840 | 848 | 836 | 840 | 155,100 | -1 | 100% | 100% | 105% | ▼▼▼▼ | 100% | 106% | 102% | 97% | 104% |
| 20250206 | 846 | 851 | 845 | 850 | 118,400 | 10 | 101% | 100% | 76% | ▲ | 100% | 105% | 102% | 98% | 105% |
| 20250207 | 851 | 859 | 849 | 854 | 149,200 | 4 | 100% | 100% | 126% | ▲▲ | 102% | 99% | 101% | 98% | 106% |
| 20250210 | 859 | 882 | 853 | 877 | 310,800 | 23 | 103% | 102% | 208% | ▲▲▲ | 100% | 95% | 99% | 100% | 107% |
| 20250212 | 880 | 883 | 873 | 882 | 183,000 | 5 | 101% | 100% | 59% | ▲▲▲▲ | 101% | 95% | 98% | 100% | 107% |
| 20250213 | 884 | 898 | 882 | 893 | 331,000 | 11 | 101% | 101% | 181% | ▲▲▲▲▲ | 96% | 94% | 98% | 100% | 107% |
| 20250214 | 886 | 890 | 839 | 851 | 524,700 | -42 | 95% | 96% | 159% | ▼ | 98% | 96% | 102% | 95% | 101% |
| 20250217 | 853 | 862 | 839 | 840 | 235,200 | -11 | 99% | 98% | 45% | ▼▼ | 99% | 98% | 105% | 94% | 100% |
| 20250218 | 842 | 842 | 834 | 835 | 184,900 | -5 | 99% | 99% | 79% | ▼▼▼ | 100% | 100% | 105% | 94% | 100% |
| 20250219 | 835 | 841 | 830 | 836 | 189,500 | 1 | 100% | 100% | 102% | ▲ | 99% | 100% | 106% | 94% | 100% |
| 20250220 | 833 | 836 | 822 | 823 | 244,500 | -13 | 98% | 99% | 129% | ▼ | 101% | 104% | 108% | 92% | 100% |
| 20250225 | 818 | 823 | 809 | 823 | 247,500 | 0 | 100% | 101% | 101% | -- | 101% | 104% | 108% | 92% | 100% |
| 20250226 | 817 | 826 | 810 | 825 | 267,700 | 2 | 100% | 101% | 108% | ▲ | 101% | 101% | 107% | 92% | 100% |
| 20250227 | 825 | 833 | 821 | 833 | 203,700 | 8 | 101% | 101% | 76% | ▲▲ | 100% | 104% | 106% | 93% | 101% |
| 20250228 | 834 | 842 | 829 | 830 | 297,200 | -3 | 100% | 100% | 146% | ▼ | 101% | 103% | 105% | 93% | 101% |
| 20250303 | 839 | 848 | 836 | 847 | 196,600 | 17 | 102% | 101% | 66% | ▲ | 98% | 102% | 104% | 95% | 103% |
| 20250304 | 848 | 851 | 828 | 828 | 230,300 | -19 | 98% | 98% | 117% | ▼ | 101% | 105% | 106% | 93% | 101% |
| 20250305 | 830 | 839 | 828 | 835 | 265,500 | 7 | 101% | 101% | 115% | ▲ | 103% | 103% | 104% | 94% | 101% |
| 20250306 | 842 | 872 | 841 | 866 | 380,200 | 31 | 104% | 103% | 143% | ▲▲ | 101% | 101% | 102% | 97% | 105% |
| 20250307 | 850 | 860 | 849 | 857 | 321,500 | -9 | 99% | 101% | 85% | ▼ | 101% | 100% | 100% | 96% | 104% |
| 20250310 | 860 | 867 | 859 | 866 | 306,000 | 9 | 101% | 101% | 95% | ▲ | 100% | 99% | 100% | 97% | 105% |
| 20250311 | 866 | 872 | 855 | 869 | 437,100 | 3 | 100% | 100% | 143% | ▲▲ | 99% | 99% | 99% | 97% | 106% |
| 20250312 | 870 | 870 | 850 | 859 | 388,200 | -10 | 99% | 99% | 89% | ▼ | 100% | 102% | 97% | 96% | 104% |
| 20250313 | 859 | 864 | 855 | 859 | 193,500 | 0 | 100% | 100% | 50% | -- | 100% | 103% | 97% | 96% | 104% |
| 20250314 | 851 | 856 | 848 | 851 | 261,800 | -8 | 99% | 100% | 135% | ▼ | 100% | 103% | 97% | 95% | 103% |
| 20250317 | 851 | 860 | 851 | 855 | 200,900 | 4 | 100% | 100% | 77% | ▲ | 100% | 101% | 95% | 98% | 104% |
| 20250318 | 860 | 870 | 858 | 861 | 213,600 | 6 | 101% | 100% | 106% | ▲▲ | 102% | 100% | 95% | 99% | 105% |
| 20250319 | 861 | 881 | 861 | 880 | 246,800 | 19 | 102% | 102% | 116% | ▲▲▲ | 100% | 99% | 96% | 100% | 107% |
| 20250321 | 873 | 880 | 872 | 875 | 242,700 | -5 | 99% | 100% | 98% | ▼ | 99% | 99% | 95% | 99% | 106% |
| 20250324 | 875 | 877 | 859 | 865 | 208,800 | -10 | 99% | 99% | 86% | ▼▼ | 99% | 96% | 96% | 98% | 105% |
| 20250325 | 866 | 866 | 856 | 861 | 219,700 | -4 | 100% | 99% | 105% | ▼▼▼ | 100% | 96% | 97% | 98% | 105% |
| 20250326 | 862 | 866 | 857 | 864 | 364,800 | 3 | 100% | 100% | 166% | ▲ | 100% | 96% | 97% | 98% | 105% |
| 20250327 | 860 | 864 | 851 | 864 | 440,600 | 0 | 100% | 100% | 121% | -- | 98% | 97% | 99% | 98% | 104% |
| 20250328 | 846 | 846 | 831 | 831 | 561,600 | -33 | 96% | 98% | 127% | ▼ | 100% | 98% | 101% | 94% | 100% |
| 20250331 | 824 | 830 | 808 | 823 | 1,647,000 | -8 | 99% | 100% | 293% | ▼▼ | 98% | 94% | 100% | 94% | 100% |
| 20250401 | 838 | 839 | 823 | 825 | 271,000 | 2 | 100% | 98% | 16% | ▲ | 99% | 93% | 101% | 94% | 100% |
| 20250402 | 829 | 832 | 815 | 818 | 215,600 | -7 | 99% | 99% | 80% | ▼ | 100% | 98% | 104% | 93% | 100% |
| 20250403 | 805 | 812 | 798 | 808 | 341,300 | -10 | 99% | 100% | 158% | ▼▼ | 99% | 99% | 0% | 92% | 100% |
| 20250404 | 797 | 797 | 776 | 788 | 480,000 | -20 | 98% | 99% | 141% | ▼▼▼ | 102% | 106% | 0% | 90% | 100% |
| 20250408 | 757 | 783 | 750 | 770 | 337,500 | -18 | 98% | 102% | 70% | ▼▼▼▼ | 100% | 107% | 0% | 88% | 100% |
| 20250409 | 760 | 765 | 746 | 758 | 293,100 | -12 | 98% | 100% | 87% | ▼▼▼▼▼ | 99% | 102% | 0% | 86% | 100% |
| 20250410 | 800 | 800 | 780 | 790 | 326,400 | 32 | 104% | 99% | 111% | ▲ | 102% | 105% | 0% | 90% | 104% |
| 20250411 | 777 | 795 | 761 | 793 | 255,500 | 3 | 100% | 102% | 78% | ▲▲ | 101% | 104% | 0% | 90% | 105% |
| 20250414 | 800 | 813 | 794 | 804 | 184,900 | 11 | 101% | 101% | 72% | ▲▲▲ | 100% | 102% | 0% | 91% | 106% |
| 20250415 | 814 | 816 | 810 | 811 | 102,700 | 7 | 101% | 100% | 56% | ▲▲▲▲ | 100% | 0% | 0% | 92% | 107% |
| 20250416 | 812 | 816 | 810 | 814 | 130,800 | 3 | 100% | 100% | 127% | ▲▲▲▲▲ | 100% | 0% | 0% | 93% | 107% |
| 20250417 | 815 | 822 | 815 | 816 | 116,700 | 2 | 100% | 100% | 89% | ▲▲▲▲▲▲ | 101% | 0% | 0% | 93% | 108% |
| 20250418 | 825 | 834 | 825 | 834 | 136,500 | 18 | 102% | 101% | 117% | ▲▲▲▲▲▲▲ | % | % | % | 95% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 11,500 | 152,400 | 6,300 | 84,500 | 5,200 | 67,900 |
| 2025-04-04 | 12,500 | 188,200 | 6,400 | 117,800 | 6,100 | 70,400 |
| 2025-03-28 | 23,900 | 206,900 | 11,100 | 128,600 | 12,800 | 78,300 |
| 2025-03-21 | 69,400 | 203,400 | 44,400 | 116,600 | 25,000 | 86,800 |
| 2025-03-14 | 51,800 | 213,200 | 28,300 | 120,100 | 23,500 | 93,100 |
| 2025-03-07 | 46,700 | 229,900 | 19,500 | 127,700 | 27,200 | 102,200 |
| 2025-02-28 | 58,000 | 256,000 | 41,400 | 143,900 | 16,600 | 112,100 |
| 2025-02-21 | 64,100 | 296,800 | 42,300 | 192,500 | 21,800 | 104,300 |
| 2025-02-14 | 82,200 | 217,900 | 42,000 | 125,200 | 40,200 | 92,700 |
| 2025-02-07 | 68,800 | 222,100 | 41,500 | 119,600 | 27,300 | 102,500 |
| 2025-01-31 | 65,500 | 202,600 | 41,200 | 114,100 | 24,300 | 88,500 |
| 2025-01-24 | 65,900 | 220,900 | 41,000 | 123,200 | 24,900 | 97,700 |
| 2025-01-17 | 58,000 | 228,100 | 39,100 | 128,100 | 18,900 | 100,000 |
| 2025-01-10 | 95,300 | 314,900 | 79,000 | 196,000 | 16,300 | 118,900 |
| 2024-12-27 | 92,200 | 252,700 | 76,300 | 137,500 | 15,900 | 115,200 |
| 2024-12-20 | 94,400 | 278,400 | 76,300 | 148,900 | 18,100 | 129,500 |
| 2024-12-13 | 95,800 | 290,300 | 76,800 | 156,100 | 19,000 | 134,200 |
| 2024-12-06 | 60,500 | 292,900 | 44,800 | 150,400 | 15,700 | 142,500 |
| 2024-11-29 | 75,600 | 334,400 | 44,400 | 172,900 | 31,200 | 161,500 |
| 2024-11-22 | 64,200 | 380,900 | 45,000 | 204,200 | 19,200 | 176,700 |
| 2024-11-15 | 84,800 | 402,700 | 45,100 | 208,300 | 39,700 | 194,400 |
| 2024-11-08 | 57,000 | 303,500 | 44,600 | 126,700 | 12,400 | 176,800 |
| 2024-11-01 | 58,500 | 271,600 | 44,700 | 106,700 | 13,800 | 164,900 |
| 2024-10-25 | 62,900 | 342,000 | 44,500 | 105,600 | 18,400 | 236,400 |
| 2024-10-18 | 62,500 | 331,300 | 44,500 | 106,100 | 18,000 | 225,200 |
| 2024-10-11 | 61,400 | 348,200 | 44,400 | 107,200 | 17,000 | 241,000 |
| 2024-10-04 | 73,600 | 380,000 | 44,400 | 109,300 | 29,200 | 270,700 |
| 2024-09-27 | 66,800 | 394,600 | 44,900 | 120,400 | 21,900 | 274,200 |
| 2024-09-20 | 86,200 | 487,300 | 46,100 | 152,600 | 40,100 | 334,700 |
| 2024-09-13 | 90,300 | 508,300 | 45,300 | 158,000 | 45,000 | 350,300 |
| 2024-09-06 | 72,600 | 498,700 | 45,000 | 158,400 | 27,600 | 340,300 |
| 2024-08-30 | 75,400 | 495,100 | 44,600 | 162,100 | 30,800 | 333,000 |
| 2024-08-23 | 70,600 | 502,600 | 44,400 | 159,100 | 26,200 | 343,500 |
| 2024-08-16 | 70,800 | 502,000 | 44,300 | 163,800 | 26,500 | 338,200 |
| 2024-08-09 | 57,300 | 531,400 | 44,400 | 170,200 | 12,900 | 361,200 |
| 2024-08-02 | 53,500 | 655,800 | 46,100 | 241,000 | 7,400 | 414,800 |
| 2024-07-26 | 65,100 | 643,900 | 42,900 | 222,500 | 22,200 | 421,400 |
| 2024-07-19 | 61,900 | 605,600 | 42,700 | 217,400 | 19,200 | 388,200 |
| 2024-07-12 | 64,500 | 603,500 | 42,700 | 219,000 | 21,800 | 384,500 |
| 2024-07-05 | 60,500 | 663,700 | 42,800 | 236,300 | 17,700 | 427,400 |
| 2024-06-28 | 25,000 | 691,700 | 3,300 | 235,800 | 21,700 | 455,900 |
| 2024-06-21 | 29,800 | 732,200 | 2,700 | 238,600 | 27,100 | 493,600 |
| 2024-06-14 | 55,400 | 815,100 | 5,600 | 271,600 | 49,800 | 543,500 |
| 2024-06-07 | 103,800 | 844,200 | 66,500 | 278,900 | 37,300 | 565,300 |
| 2024-05-31 | 66,800 | 681,300 | 47,200 | 190,200 | 19,600 | 491,100 |
| 2024-05-24 | 66,000 | 605,200 | 44,300 | 204,800 | 21,700 | 400,400 |
| 2024-05-17 | 52,200 | 424,300 | 36,000 | 158,600 | 16,200 | 265,700 |
| 2024-05-10 | 79,300 | 152,700 | 64,900 | 85,600 | 14,400 | 67,100 |
| 2024-05-02 | 84,800 | 163,000 | 68,500 | 86,400 | 16,300 | 76,600 |
| 2024-04-26 | 101,800 | 164,600 | 86,000 | 87,700 | 15,800 | 76,900 |
| 2024-04-19 | 107,400 | 160,700 | 94,500 | 87,700 | 12,900 | 73,000 |
| 2024-04-12 | 106,800 | 174,800 | 94,000 | 92,400 | 12,800 | 82,400 |
| 2024-04-05 | 103,100 | 143,600 | 94,000 | 85,600 | 9,100 | 58,000 |
| 2024-03-29 | 106,500 | 139,700 | 92,700 | 88,000 | 13,800 | 51,700 |
| 2024-03-22 | 102,400 | 183,000 | 86,400 | 101,300 | 16,000 | 81,700 |
| 2024-03-15 | 126,900 | 215,900 | 112,700 | 120,200 | 14,200 | 95,700 |
| 2024-03-08 | 119,700 | 206,900 | 108,800 | 110,900 | 10,900 | 96,000 |
| 2024-03-01 | 114,300 | 276,000 | 105,000 | 128,100 | 9,300 | 147,900 |
| 2024-02-22 | 113,100 | 243,300 | 104,000 | 127,400 | 9,100 | 115,900 |
| 2024-02-16 | 115,000 | 251,100 | 106,300 | 122,700 | 8,700 | 128,400 |
| 2024-02-09 | 88,200 | 256,800 | 78,900 | 144,700 | 9,300 | 112,100 |
| 2024-02-02 | 85,800 | 254,300 | 78,800 | 154,400 | 7,000 | 99,900 |
| 2024-01-26 | 94,400 | 271,100 | 85,700 | 165,600 | 8,700 | 105,500 |
| 2024-01-19 | 135,900 | 275,300 | 95,500 | 164,100 | 40,400 | 111,200 |
| 2024-01-12 | 141,000 | 287,600 | 95,500 | 166,900 | 45,500 | 120,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-14 | BNP Paribas Financial Markets SNC | 1,328,100 | 0.78% | ▼ | -792,200 | 800 | 813 | 794 | 804 | 184,900 |
| 2025-03-31 | GOLDMAN SACHS INTERNATIONAL | 779,866 | 0.46% | ▼ | -104,000 | 824 | 830 | 808 | 823 | 1,647,000 |
| 2025-03-28 | GOLDMAN SACHS INTERNATIONAL | 883,866 | 0.52% | ▲ | 90,600 | 846 | 846 | 831 | 831 | 561,600 |
| 2025-03-26 | BNP Paribas Financial Markets SNC | 2,120,300 | 1.25% | ▲ | 862 | 866 | 857 | 864 | 364,800 | |
| 2025-03-18 | MERRILL LYNCH INTERNATIONAL | 776,890 | 0.45% | ▼ | -286,600 | 860 | 870 | 858 | 861 | 213,600 |
| 2025-03-17 | MERRILL LYNCH INTERNATIONAL | 1,063,490 | 0.62% | ▲ | 851 | 860 | 851 | 855 | 200,900 | |
| 2025-03-11 | GOLDMAN SACHS INTERNATIONAL | 793,266 | 0.46% | ▼ | -210,800 | 866 | 872 | 855 | 869 | 437,100 |
| 2025-01-29 | GOLDMAN SACHS INTERNATIONAL | 1,004,066 | 0.59% | ▼ | -12,700 | 855 | 863 | 853 | 859 | 121,300 |
| 2024-12-23 | GOLDMAN SACHS INTERNATIONAL | 1,016,766 | 0.60% | ▲ | 95,950 | 830 | 833 | 819 | 822 | 243,700 |
| 2024-11-14 | GOLDMAN SACHS INTERNATIONAL | 920,816 | 0.54% | ▲ | 823 | 826 | 764 | 772 | 1,594,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250306 | 16:00 | 大王紙 | 連結子会社における固定資産の一部譲渡に関するお知らせ |
| 20250306 | 16:00 | 大王紙 | 連結子会社の異動（株式譲渡）に関するお知らせ |
| 20250214 | 13:00 | 大王紙 | 通期業績予想及び剰余金の配当予想の修正に関するお知らせ |
| 20250214 | 13:00 | 大王紙 | 2025年３月期第３四半期決算短信［日本基準］（連結） |
| 20250214 | 13:00 | 大王紙 | 監査等委員会設置会社への移行および役員人事に関するお知らせ |
| 20241114 | 13:00 | 大王紙 | 第２四半期（中間期）業績予想と実績値の差異及び通期業績予想の修正に関するお知らせ |
| 20241114 | 13:00 | 大王紙 | 2025年３月期第２四半期（中間期）決算短信［日本基準］（連結） |
| 20240918 | 13:00 | 大王紙 | 執行役員等の異動に関するお知らせ |
| 20240809 | 13:00 | 大王紙 | 2025年３月期第１四半期決算短信［日本基準］（連結） |
| 20240626 | 15:00 | 大王紙 | 支配株主等に関する事項について |
| 20240515 | 13:00 | 大王紙 | 2024年３月期通期業績予想と実績値の差異のお知らせ |
| 20240515 | 13:00 | 大王紙 | （開示事項の経過）大王製紙株式会社と北越コーポレーション株式会社の戦略的業務提携基本契約締結に関するお知らせ |
| 20240515 | 13:00 | 大王紙 | 長期ビジョンならびに第5次中期事業計画について |
| 20240515 | 13:00 | 大王紙 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240307 | 15:00 | 大王紙 | 代表取締役の異動およびその他役員等の異動に関するお知らせ |
| 20240213 | 15:00 | 大王紙 | 大王製紙株式会社と北越コーポレーション株式会社との戦略的業務提携に向けた検討開始に関するお知らせ |
| 20240209 | 13:00 | 大王紙 | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TZ9Y | 350 | 2024-07-04 15:01 | 大王製紙株式会社 | 北越コーポレーション株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3880 | 1 | ただいまメンテナンス中です。 | 2025-04-19 12:20:04 |
| 3880 | 2 | Performance/Financial Information｜IR Information | DAIO PAPER CORPORATION | 2024-06-18 12:04:45 |
| 3880 | 2 | お問い合わせ | 大王製紙株式会社 | 2024-06-18 06:40:49 |
| 3880 | 2 | エリエール | 大王製紙株式会社 | 2024-06-15 07:38:57 |
| 3880 | 2 | よくあるご質問 | IR情報 | 大王製紙株式会社 | 2024-06-14 11:53:50 |
| 3880 | 2 | 免責事項 | IR情報 | 大王製紙株式会社 | 2024-06-14 11:53:49 |
| 3880 | 2 | ディスクロージャーポリシー| IR情報 | 大王製紙株式会社 | 2024-06-14 11:53:48 |
| 3880 | 2 | 株主優待制度｜株式情報｜IR情報 | 大王製紙株式会社 | 2024-06-14 11:53:46 |
| 3880 | 2 | 電子公告 | 株式情報 | IR情報 | 大王製紙株式会社 | 2024-06-14 11:53:45 |
| 3880 | 2 | 定款・株式取扱規則 | 株式情報 | IR情報 | 大王製紙株式会社 | 2024-06-14 11:53:44 |