| 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 | 1,468 | 1,468 | 1,434 | 1,446 | 1,300 | 8 | 101% | 99% | 27% | ▲ | 99% | 100% | 96% | 93% | 101% |
| 20240726 | 1,444 | 1,453 | 1,434 | 1,434 | 2,800 | -12 | 99% | 99% | 215% | ▼ | 100% | 100% | 97% | 92% | 100% |
| 20240729 | 1,434 | 1,437 | 1,430 | 1,435 | 6,600 | 1 | 100% | 100% | 236% | ▲ | 100% | 97% | 97% | 92% | 100% |
| 20240730 | 1,431 | 1,453 | 1,431 | 1,431 | 1,600 | -4 | 100% | 100% | 24% | ▼ | 101% | 82% | 97% | 92% | 100% |
| 20240731 | 1,432 | 1,449 | 1,432 | 1,449 | 400 | 18 | 101% | 101% | 25% | ▲ | 99% | 86% | 96% | 93% | 101% |
| 20240801 | 1,449 | 1,449 | 1,432 | 1,436 | 1,200 | -13 | 99% | 99% | 300% | ▼ | 97% | 93% | 97% | 92% | 100% |
| 20240802 | 1,433 | 1,433 | 1,390 | 1,390 | 14,900 | -46 | 97% | 97% | 1242% | ▼▼ | 86% | 106% | 110% | 89% | 100% |
| 20240805 | 1,270 | 1,272 | 1,090 | 1,090 | 16,900 | -300 | 78% | 86% | 113% | ▼▼▼ | 106% | 122% | 128% | 70% | 100% |
| 20240806 | 1,100 | 1,169 | 1,100 | 1,169 | 10,700 | 79 | 107% | 106% | 63% | ▲ | 112% | 117% | 126% | 75% | 107% |
| 20240807 | 1,122 | 1,252 | 1,122 | 1,252 | 3,000 | 83 | 107% | 112% | 28% | ▲▲ | 106% | 105% | 113% | 80% | 115% |
| 20240808 | 1,252 | 1,330 | 1,251 | 1,330 | 2,300 | 78 | 106% | 106% | 77% | ▲▲▲ | 101% | 99% | 107% | 85% | 122% |
| 20240809 | 1,330 | 1,358 | 1,330 | 1,344 | 1,100 | 14 | 101% | 101% | 48% | ▲▲▲▲ | 100% | 103% | 108% | 86% | 123% |
| 20240813 | 1,315 | 1,333 | 1,300 | 1,312 | 3,200 | -32 | 98% | 100% | 291% | ▼ | 100% | 103% | 109% | 89% | 120% |
| 20240814 | 1,306 | 1,309 | 1,306 | 1,307 | 400 | -5 | 100% | 100% | 13% | ▼▼ | 100% | 103% | 109% | 88% | 120% |
| 20240815 | 1,311 | 1,320 | 1,258 | 1,314 | 3,200 | 7 | 101% | 100% | 800% | ▲ | 99% | 102% | 108% | 89% | 121% |
| 20240816 | 1,321 | 1,321 | 1,300 | 1,313 | 2,100 | -1 | 100% | 99% | 66% | ▼ | 103% | 106% | 109% | 89% | 120% |
| 20240819 | 1,306 | 1,350 | 1,287 | 1,350 | 3,000 | 37 | 103% | 103% | 143% | ▲ | 99% | 103% | 105% | 91% | 124% |
| 20240820 | 1,350 | 1,354 | 1,319 | 1,341 | 1,000 | -9 | 99% | 99% | 33% | ▼ | 101% | 103% | 106% | 91% | 123% |
| 20240821 | 1,342 | 1,354 | 1,342 | 1,354 | 1,200 | 13 | 101% | 101% | 120% | ▲ | 98% | 102% | 105% | 93% | 124% |
| 20240822 | 1,354 | 1,354 | 1,320 | 1,326 | 1,600 | -28 | 98% | 98% | 133% | ▼ | 103% | 100% | 105% | 92% | 122% |
| 20240823 | 1,351 | 1,390 | 1,350 | 1,390 | 3,000 | 64 | 105% | 103% | 188% | ▲ | 97% | 99% | 101% | 96% | 128% |
| 20240826 | 1,389 | 1,390 | 1,344 | 1,349 | 2,400 | -41 | 97% | 97% | 80% | ▼ | 100% | 102% | 101% | 93% | 124% |
| 20240827 | 1,379 | 1,387 | 1,370 | 1,379 | 2,400 | 30 | 102% | 100% | 100% | ▲ | 97% | 102% | 102% | 95% | 127% |
| 20240828 | 1,379 | 1,379 | 1,341 | 1,341 | 2,600 | -38 | 97% | 97% | 108% | ▼ | 101% | 105% | 104% | 93% | 123% |
| 20240829 | 1,342 | 1,356 | 1,340 | 1,356 | 1,200 | 15 | 101% | 101% | 46% | ▲ | 102% | 104% | 103% | 94% | 124% |
| 20240830 | 1,354 | 1,408 | 1,354 | 1,376 | 1,900 | 20 | 101% | 102% | 158% | ▲▲ | 101% | 102% | 101% | 99% | 126% |
| 20240902 | 1,393 | 1,404 | 1,392 | 1,401 | 1,800 | 25 | 102% | 101% | 95% | ▲▲▲ | 100% | 101% | 99% | 100% | 129% |
| 20240903 | 1,410 | 1,411 | 1,410 | 1,411 | 2,600 | 10 | 101% | 100% | 144% | ▲▲▲▲ | 100% | 99% | 99% | 100% | 121% |
| 20240904 | 1,411 | 1,420 | 1,402 | 1,405 | 5,400 | -6 | 100% | 100% | 208% | ▼ | 100% | 98% | 99% | 100% | 112% |
| 20240905 | 1,411 | 1,417 | 1,406 | 1,410 | 700 | 5 | 100% | 100% | 13% | ▲ | 100% | 97% | 100% | 100% | 108% |
| 20240906 | 1,425 | 1,435 | 1,398 | 1,423 | 2,900 | 13 | 101% | 100% | 414% | ▲▲ | 99% | 95% | 101% | 100% | 109% |
| 20240909 | 1,415 | 1,416 | 1,400 | 1,403 | 2,500 | -20 | 99% | 99% | 86% | ▼ | 98% | 95% | 101% | 99% | 107% |
| 20240910 | 1,416 | 1,416 | 1,380 | 1,382 | 1,000 | -21 | 99% | 98% | 40% | ▼▼ | 100% | 95% | 103% | 97% | 106% |
| 20240911 | 1,385 | 1,400 | 1,380 | 1,380 | 2,700 | -2 | 100% | 100% | 270% | ▼▼▼ | 96% | 95% | 103% | 97% | 105% |
| 20240912 | 1,385 | 1,385 | 1,328 | 1,329 | 3,800 | -51 | 96% | 96% | 141% | ▼▼▼▼ | 101% | 100% | 108% | 93% | 101% |
| 20240913 | 1,329 | 1,355 | 1,329 | 1,341 | 3,500 | 12 | 101% | 101% | 92% | ▲ | 98% | 102% | 107% | 94% | 101% |
| 20240917 | 1,341 | 1,341 | 1,311 | 1,311 | 1,300 | -30 | 98% | 98% | 37% | ▼ | 101% | 106% | 110% | 92% | 100% |
| 20240918 | 1,305 | 1,351 | 1,300 | 1,315 | 7,500 | 4 | 100% | 101% | 577% | ▲ | 100% | 106% | 109% | 92% | 100% |
| 20240919 | 1,315 | 1,320 | 1,315 | 1,320 | 1,300 | 5 | 100% | 100% | 17% | ▲▲ | 100% | 106% | 108% | 93% | 101% |
| 20240920 | 1,320 | 1,351 | 1,320 | 1,324 | 8,600 | 4 | 100% | 100% | 662% | ▲▲▲ | 103% | 105% | 107% | 93% | 101% |
| 20240924 | 1,325 | 1,384 | 1,325 | 1,365 | 2,800 | 41 | 103% | 103% | 33% | ▲▲▲▲ | 99% | 98% | 97% | 96% | 104% |
| 20240925 | 1,395 | 1,395 | 1,377 | 1,388 | 3,200 | 23 | 102% | 99% | 114% | ▲▲▲▲▲ | 101% | 98% | 97% | 98% | 106% |
| 20240926 | 1,388 | 1,415 | 1,380 | 1,400 | 3,900 | 12 | 101% | 101% | 122% | ▲▲▲▲▲▲ | 99% | 99% | 96% | 98% | 107% |
| 20240927 | 1,400 | 1,400 | 1,374 | 1,388 | 1,300 | -12 | 99% | 99% | 33% | ▼ | 98% | 101% | 98% | 98% | 106% |
| 20240930 | 1,373 | 1,389 | 1,345 | 1,351 | 4,500 | -37 | 97% | 98% | 346% | ▼▼ | 101% | 106% | 100% | 95% | 103% |
| 20241001 | 1,349 | 1,385 | 1,349 | 1,367 | 800 | 16 | 101% | 101% | 18% | ▲ | 98% | 102% | 97% | 96% | 104% |
| 20241002 | 1,397 | 1,397 | 1,338 | 1,365 | 800 | -2 | 100% | 98% | 100% | ▼ | 100% | 103% | 98% | 96% | 104% |
| 20241003 | 1,378 | 1,381 | 1,355 | 1,381 | 2,600 | 16 | 101% | 100% | 325% | ▲ | 98% | 93% | 94% | 97% | 105% |
| 20241004 | 1,411 | 1,411 | 1,368 | 1,386 | 1,000 | 5 | 100% | 98% | 38% | ▲▲ | 102% | 96% | 91% | 97% | 106% |
| 20241007 | 1,401 | 1,433 | 1,393 | 1,431 | 2,200 | 45 | 103% | 102% | 220% | ▲▲▲ | 102% | 96% | 0% | 100% | 109% |
| 20241008 | 1,399 | 1,433 | 1,391 | 1,422 | 4,600 | -9 | 99% | 102% | 209% | ▼ | 92% | 94% | 0% | 99% | 108% |
| 20241009 | 1,422 | 1,422 | 1,305 | 1,311 | 14,900 | -111 | 92% | 92% | 324% | ▼▼ | 98% | 101% | 0% | 92% | 100% |
| 20241010 | 1,339 | 1,389 | 1,316 | 1,317 | 7,500 | 6 | 100% | 98% | 50% | ▲ | 102% | 102% | 0% | 92% | 100% |
| 20241011 | 1,318 | 1,348 | 1,318 | 1,339 | 1,100 | 22 | 102% | 102% | 15% | ▲▲ | 100% | 100% | 0% | 94% | 102% |
| 20241015 | 1,343 | 1,350 | 1,343 | 1,343 | 1,900 | 4 | 100% | 100% | 173% | ▲▲▲ | 101% | 100% | 0% | 94% | 102% |
| 20241016 | 1,331 | 1,359 | 1,331 | 1,343 | 400 | 0 | 100% | 101% | 21% | -- | 100% | 95% | 0% | 94% | 102% |
| 20241017 | 1,349 | 1,349 | 1,344 | 1,349 | 2,200 | 6 | 100% | 100% | 550% | ▲ | 100% | 0% | 0% | 94% | 103% |
| 20241018 | 1,342 | 1,346 | 1,342 | 1,345 | 3,700 | -4 | 100% | 100% | 168% | ▼ | 101% | 0% | 0% | 94% | 103% |
| 20241021 | 1,322 | 1,330 | 1,322 | 1,330 | 800 | -15 | 99% | 101% | 22% | ▼▼ | 96% | 0% | 0% | 93% | 101% |
| 20241022 | 1,330 | 1,330 | 1,270 | 1,281 | 5,100 | -49 | 96% | 96% | 638% | ▼▼▼ | % | % | % | 90% | 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 | 500 | 13,800 | 0 | 3,300 | 500 | 10,500 |
| 2024-10-11 | 500 | 17,500 | 0 | 4,200 | 500 | 13,300 |
| 2024-10-04 | 1,100 | 16,200 | 0 | 4,500 | 1,100 | 11,700 |
| 2024-09-27 | 600 | 17,700 | 0 | 4,800 | 600 | 12,900 |
| 2024-09-20 | 500 | 18,800 | 0 | 6,400 | 500 | 12,400 |
| 2024-09-13 | 800 | 15,900 | 0 | 4,800 | 800 | 11,100 |
| 2024-09-06 | 400 | 16,300 | 0 | 7,700 | 400 | 8,600 |
| 2024-08-30 | 500 | 18,100 | 0 | 9,200 | 500 | 8,900 |
| 2024-08-23 | 400 | 16,600 | 0 | 7,600 | 400 | 9,000 |
| 2024-08-16 | 400 | 15,600 | 0 | 6,300 | 400 | 9,300 |
| 2024-08-09 | 800 | 15,100 | 0 | 4,900 | 800 | 10,200 |
| 2024-08-02 | 1,500 | 13,300 | 0 | 5,800 | 1,500 | 7,500 |
| 2024-07-26 | 1,500 | 15,800 | 0 | 7,700 | 1,500 | 8,100 |
| 2024-07-19 | 2,500 | 17,800 | 0 | 8,700 | 2,500 | 9,100 |
| 2024-07-12 | 8,700 | 22,000 | 0 | 8,600 | 8,700 | 13,400 |
| 2024-07-05 | 6,200 | 23,800 | 0 | 9,400 | 6,200 | 14,400 |
| 2024-06-28 | 2,500 | 26,100 | 0 | 12,500 | 2,500 | 13,600 |
| 2024-06-21 | 9,100 | 32,000 | 0 | 17,200 | 9,100 | 14,800 |
| 2024-06-14 | 9,300 | 34,300 | 0 | 15,300 | 9,300 | 19,000 |
| 2024-06-07 | 13,400 | 39,200 | 0 | 20,000 | 13,400 | 19,200 |
| 2024-05-31 | 21,900 | 40,700 | 0 | 20,800 | 21,900 | 19,900 |
| 2024-05-24 | 36,600 | 55,400 | 0 | 18,600 | 36,600 | 36,800 |
| 2024-05-17 | 24,500 | 52,200 | 0 | 18,200 | 24,500 | 34,000 |
| 2024-05-10 | 13,900 | 53,700 | 0 | 20,800 | 13,900 | 32,900 |
| 2024-05-02 | 11,000 | 63,600 | 0 | 28,600 | 11,000 | 35,000 |
| 2024-04-26 | 8,100 | 64,900 | 0 | 29,100 | 8,100 | 35,800 |
| 2024-04-19 | 7,900 | 68,600 | 0 | 29,100 | 7,900 | 39,500 |
| 2024-04-12 | 7,200 | 74,400 | 0 | 35,600 | 7,200 | 38,800 |
| 2024-04-05 | 7,200 | 80,900 | 0 | 38,300 | 7,200 | 42,600 |
| 2024-03-29 | 7,500 | 82,100 | 200 | 35,300 | 7,300 | 46,800 |
| 2024-03-22 | 7,300 | 81,500 | 0 | 32,200 | 7,300 | 49,300 |
| 2024-03-15 | 7,400 | 82,700 | 0 | 33,800 | 7,400 | 48,900 |
| 2024-03-08 | 7,500 | 88,900 | 0 | 33,000 | 7,500 | 55,900 |
| 2024-03-01 | 7,500 | 90,800 | 0 | 34,500 | 7,500 | 56,300 |
| 2024-02-22 | 7,500 | 91,000 | 0 | 33,500 | 7,500 | 57,500 |
| 2024-02-16 | 8,100 | 94,600 | 0 | 34,100 | 8,100 | 60,500 |
| 2024-02-09 | 8,400 | 97,300 | 0 | 35,200 | 8,400 | 62,100 |
| 2024-02-02 | 8,700 | 96,300 | 0 | 34,200 | 8,700 | 62,100 |
| 2024-01-26 | 8,800 | 95,000 | 0 | 34,600 | 8,800 | 60,400 |
| 2024-01-19 | 14,000 | 83,700 | 0 | 33,500 | 14,000 | 50,200 |
| 2024-01-12 | 17,700 | 78,000 | 0 | 29,500 | 17,700 | 48,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241009 | 13:00 | 岡山製紙 | 2025年５月期 第１四半期決算短信[日本基準](非連結) |
| 20241001 | 13:00 | 岡山製紙 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240913 | 13:00 | 岡山製紙 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240828 | 15:00 | 岡山製紙 | 支配株主等に関する事項について |
| 20240712 | 15:00 | 岡山製紙 | 2024年５月期 決算短信[日本基準](非連結) |
| 20240712 | 15:00 | 岡山製紙 | 中期経営計画策定に関するお知らせ |
| 20240628 | 15:00 | 岡山製紙 | 業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
| 20240329 | 15:00 | 岡山製紙 | 2024年５月期 第３四半期決算短信[日本基準](非連結) |
| 20240111 | 15:00 | 岡山製紙 | 2024年５月期 第２四半期決算短信[日本基準](非連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3892 | 1 | 岡山製紙｜デジタル高速印刷、板紙・美粧段ボール製造 | 2024-10-23 09:23:17 |
| 3892 | 2 | 株主総会関連資料情報｜岡山製紙 | 2024-06-21 13:40:33 |
| 3892 | 2 | IRライブラリ｜岡山製紙 | 2024-06-18 06:41:17 |
| 3892 | 2 | IR情報｜岡山製紙 | 2024-06-14 11:02:26 |
| 3892 | 3 | ニュースリリース｜岡山製紙 | 2024-06-14 11:02:27 |