| 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 | 1,217 | 1,225 | 1,217 | 1,220 | 500 | 7 | 101% | 100% | 167% | ▲ | 100% | 106% | 115% | 98% | 104% |
| 20250121 | 1,228 | 1,228 | 1,228 | 1,228 | 600 | 8 | 101% | 100% | 120% | ▲▲ | 101% | 106% | 115% | 99% | 105% |
| 20250122 | 1,230 | 1,239 | 1,222 | 1,239 | 400 | 11 | 101% | 101% | 67% | ▲▲▲ | 102% | 105% | 114% | 100% | 106% |
| 20250123 | 1,246 | 1,340 | 1,245 | 1,269 | 9,000 | 30 | 102% | 102% | 2250% | ▲▲▲▲ | 101% | 101% | 110% | 100% | 108% |
| 20250124 | 1,285 | 1,300 | 1,285 | 1,300 | 1,400 | 31 | 102% | 101% | 16% | ▲▲▲▲▲ | 99% | 100% | 109% | 100% | 111% |
| 20250127 | 1,300 | 1,323 | 1,290 | 1,290 | 1,700 | -10 | 99% | 99% | 121% | ▼ | 100% | 100% | 111% | 99% | 110% |
| 20250128 | 1,305 | 1,305 | 1,305 | 1,305 | 200 | 15 | 101% | 100% | 12% | ▲ | 99% | 101% | 111% | 100% | 111% |
| 20250129 | 1,305 | 1,305 | 1,295 | 1,295 | 900 | -10 | 99% | 99% | 450% | ▼ | 100% | 102% | 111% | 99% | 110% |
| 20250130 | 1,296 | 1,305 | 1,283 | 1,290 | 900 | -5 | 100% | 100% | 100% | ▼▼ | 100% | 101% | 115% | 99% | 109% |
| 20250131 | 1,300 | 1,311 | 1,300 | 1,302 | 1,600 | 12 | 101% | 100% | 178% | ▲ | 100% | 105% | 114% | 100% | 108% |
| 20250203 | 1,307 | 1,307 | 1,289 | 1,301 | 1,500 | -1 | 100% | 100% | 94% | ▼ | 100% | 105% | 114% | 100% | 107% |
| 20250204 | 1,317 | 1,317 | 1,311 | 1,316 | 400 | 15 | 101% | 100% | 27% | ▲ | 100% | 106% | 114% | 100% | 108% |
| 20250205 | 1,316 | 1,316 | 1,311 | 1,313 | 1,000 | -3 | 100% | 100% | 250% | ▼ | 100% | 107% | 114% | 100% | 108% |
| 20250206 | 1,317 | 1,317 | 1,303 | 1,312 | 900 | -1 | 100% | 100% | 90% | ▼▼ | 104% | 107% | 113% | 100% | 108% |
| 20250207 | 1,320 | 1,400 | 1,320 | 1,369 | 5,200 | 57 | 104% | 104% | 578% | ▲ | 102% | 104% | 110% | 100% | 113% |
| 20250210 | 1,358 | 1,408 | 1,358 | 1,379 | 2,300 | 10 | 101% | 102% | 44% | ▲▲ | 101% | 103% | 108% | 100% | 114% |
| 20250212 | 1,383 | 1,413 | 1,383 | 1,391 | 1,400 | 12 | 101% | 101% | 61% | ▲▲▲ | 100% | 100% | 107% | 100% | 115% |
| 20250213 | 1,404 | 1,412 | 1,391 | 1,411 | 2,100 | 20 | 101% | 100% | 150% | ▲▲▲▲ | 100% | 100% | 106% | 100% | 116% |
| 20250214 | 1,415 | 1,415 | 1,404 | 1,411 | 900 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 106% | 100% | 116% |
| 20250217 | 1,418 | 1,436 | 1,418 | 1,418 | 4,400 | 7 | 100% | 100% | 489% | ▲ | 99% | 102% | 106% | 100% | 116% |
| 20250218 | 1,418 | 1,418 | 1,405 | 1,407 | 1,700 | -11 | 99% | 99% | 39% | ▼ | 100% | 103% | 105% | 99% | 115% |
| 20250219 | 1,407 | 1,429 | 1,407 | 1,410 | 1,600 | 3 | 100% | 100% | 94% | ▲ | 99% | 101% | 104% | 99% | 114% |
| 20250220 | 1,425 | 1,482 | 1,401 | 1,411 | 5,100 | 1 | 100% | 99% | 319% | ▲▲ | 99% | 104% | 103% | 100% | 111% |
| 20250225 | 1,432 | 1,474 | 1,410 | 1,411 | 2,900 | 0 | 100% | 99% | 57% | -- | 102% | 106% | 105% | 100% | 109% |
| 20250226 | 1,411 | 1,445 | 1,411 | 1,445 | 2,700 | 34 | 102% | 102% | 93% | ▲ | 100% | 104% | 103% | 100% | 112% |
| 20250227 | 1,438 | 1,438 | 1,432 | 1,432 | 400 | -13 | 99% | 100% | 15% | ▼ | 101% | 104% | 103% | 99% | 111% |
| 20250228 | 1,433 | 1,448 | 1,433 | 1,442 | 700 | 10 | 101% | 101% | 175% | ▲ | 102% | 102% | 101% | 100% | 112% |
| 20250303 | 1,460 | 1,496 | 1,445 | 1,496 | 6,700 | 54 | 104% | 102% | 957% | ▲▲ | 100% | 99% | 99% | 100% | 116% |
| 20250304 | 1,492 | 1,494 | 1,471 | 1,494 | 2,200 | -2 | 100% | 100% | 33% | ▼ | 100% | 99% | 99% | 100% | 115% |
| 20250305 | 1,493 | 1,493 | 1,489 | 1,491 | 1,100 | -3 | 100% | 100% | 50% | ▼▼ | 100% | 98% | 99% | 100% | 115% |
| 20250306 | 1,491 | 1,496 | 1,479 | 1,496 | 2,100 | 5 | 100% | 100% | 191% | ▲ | 99% | 98% | 99% | 100% | 114% |
| 20250307 | 1,496 | 1,500 | 1,473 | 1,477 | 1,800 | -19 | 99% | 99% | 86% | ▼ | 100% | 100% | 100% | 99% | 113% |
| 20250310 | 1,478 | 1,482 | 1,476 | 1,476 | 700 | -1 | 100% | 100% | 39% | ▼▼ | 98% | 100% | 100% | 99% | 113% |
| 20250311 | 1,476 | 1,476 | 1,442 | 1,445 | 2,500 | -31 | 98% | 98% | 357% | ▼▼▼ | 101% | 102% | 101% | 97% | 106% |
| 20250312 | 1,444 | 1,459 | 1,439 | 1,459 | 700 | 14 | 101% | 101% | 28% | ▲ | 100% | 100% | 100% | 98% | 106% |
| 20250313 | 1,458 | 1,458 | 1,447 | 1,452 | 500 | -7 | 100% | 100% | 71% | ▼ | 101% | 101% | 100% | 97% | 104% |
| 20250314 | 1,452 | 1,472 | 1,447 | 1,472 | 1,800 | 20 | 101% | 101% | 360% | ▲ | 101% | 100% | 98% | 98% | 105% |
| 20250317 | 1,470 | 1,480 | 1,467 | 1,480 | 1,900 | 8 | 101% | 101% | 106% | ▲▲ | 97% | 99% | 97% | 99% | 105% |
| 20250318 | 1,485 | 1,487 | 1,441 | 1,441 | 13,800 | -39 | 97% | 97% | 726% | ▼ | 101% | 103% | 99% | 96% | 102% |
| 20250319 | 1,436 | 1,461 | 1,402 | 1,455 | 2,000 | 14 | 101% | 101% | 14% | ▲ | 100% | 101% | 93% | 97% | 103% |
| 20250321 | 1,460 | 1,469 | 1,460 | 1,467 | 1,800 | 12 | 101% | 100% | 90% | ▲▲ | 100% | 98% | 92% | 98% | 104% |
| 20250324 | 1,477 | 1,477 | 1,471 | 1,474 | 2,400 | 7 | 100% | 100% | 133% | ▲▲▲ | 100% | 98% | 92% | 99% | 104% |
| 20250325 | 1,480 | 1,488 | 1,470 | 1,474 | 1,500 | 0 | 100% | 100% | 63% | -- | 100% | 99% | 92% | 99% | 104% |
| 20250326 | 1,475 | 1,481 | 1,475 | 1,481 | 700 | 7 | 100% | 100% | 47% | ▲ | 97% | 98% | 92% | 99% | 103% |
| 20250327 | 1,481 | 1,481 | 1,437 | 1,439 | 2,200 | -42 | 97% | 97% | 314% | ▼ | 101% | 100% | 95% | 96% | 100% |
| 20250328 | 1,436 | 1,450 | 1,434 | 1,449 | 3,700 | 10 | 101% | 101% | 168% | ▲ | 101% | 98% | 94% | 97% | 101% |
| 20250331 | 1,445 | 1,465 | 1,437 | 1,455 | 3,800 | 6 | 100% | 101% | 103% | ▲▲ | 98% | 90% | 92% | 97% | 101% |
| 20250401 | 1,478 | 1,478 | 1,447 | 1,447 | 1,400 | -8 | 99% | 98% | 37% | ▼ | 99% | 92% | 94% | 97% | 101% |
| 20250402 | 1,447 | 1,447 | 1,434 | 1,434 | 1,100 | -13 | 99% | 99% | 79% | ▼▼ | 99% | 95% | 95% | 96% | 100% |
| 20250403 | 1,433 | 1,447 | 1,420 | 1,420 | 2,000 | -14 | 99% | 99% | 182% | ▼▼▼ | 94% | 97% | 0% | 95% | 100% |
| 20250404 | 1,401 | 1,417 | 1,280 | 1,312 | 8,400 | -108 | 92% | 94% | 420% | ▼▼▼▼ | 99% | 98% | 0% | 89% | 100% |
| 20250408 | 1,338 | 1,370 | 1,313 | 1,325 | 3,200 | 13 | 101% | 99% | 38% | ▲ | 101% | 102% | 0% | 89% | 101% |
| 20250409 | 1,306 | 1,320 | 1,290 | 1,320 | 1,800 | -5 | 100% | 101% | 56% | ▼ | 100% | 99% | 0% | 89% | 101% |
| 20250410 | 1,357 | 1,360 | 1,325 | 1,358 | 1,800 | 38 | 103% | 100% | 100% | ▲ | 96% | 99% | 0% | 92% | 104% |
| 20250411 | 1,358 | 1,358 | 1,250 | 1,300 | 6,800 | -58 | 96% | 96% | 378% | ▼ | 101% | 105% | 0% | 88% | 100% |
| 20250414 | 1,301 | 1,347 | 1,301 | 1,315 | 3,800 | 15 | 101% | 101% | 56% | ▲ | 100% | 102% | 0% | 89% | 101% |
| 20250415 | 1,327 | 1,327 | 1,311 | 1,327 | 500 | 12 | 101% | 100% | 13% | ▲▲ | 102% | 0% | 0% | 90% | 102% |
| 20250416 | 1,325 | 1,347 | 1,325 | 1,346 | 2,500 | 19 | 101% | 102% | 500% | ▲▲▲ | 98% | 0% | 0% | 91% | 104% |
| 20250417 | 1,348 | 1,360 | 1,315 | 1,327 | 4,300 | -19 | 99% | 98% | 172% | ▼ | 102% | 0% | 0% | 90% | 102% |
| 20250418 | 1,327 | 1,360 | 1,327 | 1,360 | 1,500 | 33 | 102% | 102% | 35% | ▲ | % | % | % | 92% | 105% |
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 | 1,600 | 8,000 | 0 | 3,100 | 1,600 | 4,900 |
| 2025-04-04 | 500 | 9,300 | 0 | 2,300 | 500 | 7,000 |
| 2025-03-28 | 1,000 | 24,600 | 0 | 16,600 | 1,000 | 8,000 |
| 2025-03-21 | 1,000 | 27,600 | 0 | 16,800 | 1,000 | 10,800 |
| 2025-03-14 | 900 | 15,100 | 0 | 4,700 | 900 | 10,400 |
| 2025-03-07 | 900 | 14,800 | 0 | 5,000 | 900 | 9,800 |
| 2025-02-28 | 1,500 | 12,200 | 0 | 6,000 | 1,500 | 6,200 |
| 2025-02-21 | 1,500 | 11,200 | 0 | 5,900 | 1,500 | 5,300 |
| 2025-02-14 | 1,100 | 11,600 | 0 | 6,500 | 1,100 | 5,100 |
| 2025-02-07 | 1,000 | 11,700 | 0 | 6,000 | 1,000 | 5,700 |
| 2025-01-31 | 700 | 10,300 | 0 | 4,800 | 700 | 5,500 |
| 2025-01-24 | 700 | 13,100 | 0 | 5,200 | 700 | 7,900 |
| 2025-01-17 | 700 | 13,500 | 0 | 5,900 | 700 | 7,600 |
| 2025-01-10 | 500 | 14,000 | 0 | 6,500 | 500 | 7,500 |
| 2024-12-27 | 400 | 17,000 | 0 | 6,100 | 400 | 10,900 |
| 2024-12-20 | 400 | 16,000 | 0 | 5,900 | 400 | 10,100 |
| 2024-12-13 | 600 | 13,300 | 0 | 3,600 | 600 | 9,700 |
| 2024-12-06 | 700 | 10,500 | 0 | 3,500 | 700 | 7,000 |
| 2024-11-29 | 1,000 | 10,900 | 0 | 3,400 | 1,000 | 7,500 |
| 2024-11-22 | 500 | 10,700 | 0 | 3,200 | 500 | 7,500 |
| 2024-11-15 | 500 | 14,300 | 0 | 3,200 | 500 | 11,100 |
| 2024-11-08 | 600 | 12,700 | 0 | 3,100 | 600 | 9,600 |
| 2024-11-01 | 600 | 13,700 | 0 | 3,400 | 600 | 10,300 |
| 2024-10-25 | 700 | 14,000 | 0 | 3,500 | 700 | 10,500 |
| 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 |
|---|---|---|---|
| 20250411 | 13:00 | 岡山製紙 | 2025年５月期 第３四半期決算短信[日本基準](非連結) |
| 20250110 | 13:00 | 岡山製紙 | 2025年５月期 第２四半期(中間期)決算短信[日本基準](非連結) |
| 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 | 2025-04-19 12:20:08 |
| 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 |