| 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 | 774 | 779 | 769 | 779 | 2,600 | 4 | 101% | 101% | 100% | ▲ | 99% | 101% | 92% | 98% | 101% |
| 20240726 | 779 | 779 | 774 | 774 | 2,200 | -5 | 99% | 99% | 85% | ▼ | 100% | 98% | 90% | 97% | 100% |
| 20240729 | 782 | 782 | 782 | 782 | 600 | 8 | 101% | 100% | 27% | ▲ | 101% | 95% | 90% | 98% | 101% |
| 20240730 | 782 | 788 | 782 | 786 | 1,600 | 4 | 101% | 101% | 267% | ▲▲ | 101% | 77% | 90% | 99% | 102% |
| 20240731 | 781 | 786 | 779 | 786 | 500 | 0 | 100% | 101% | 31% | -- | 98% | 83% | 90% | 99% | 102% |
| 20240801 | 787 | 788 | 768 | 768 | 3,900 | -18 | 98% | 98% | 780% | ▼ | 99% | 88% | 94% | 97% | 100% |
| 20240802 | 753 | 753 | 740 | 744 | 7,700 | -24 | 97% | 99% | 197% | ▼▼ | 81% | 98% | 97% | 94% | 100% |
| 20240805 | 729 | 729 | 594 | 594 | 16,000 | -150 | 80% | 81% | 208% | ▼▼▼ | 104% | 125% | 122% | 75% | 100% |
| 20240806 | 574 | 610 | 574 | 599 | 218,700 | 5 | 101% | 104% | 1367% | ▲ | 110% | 113% | 119% | 76% | 101% |
| 20240807 | 589 | 660 | 589 | 650 | 24,800 | 51 | 109% | 110% | 11% | ▲▲ | 102% | 105% | 108% | 82% | 109% |
| 20240808 | 648 | 670 | 640 | 661 | 9,400 | 11 | 102% | 102% | 38% | ▲▲▲ | 106% | 103% | 104% | 83% | 111% |
| 20240809 | 677 | 718 | 677 | 718 | 24,800 | 57 | 109% | 106% | 264% | ▲▲▲▲ | 98% | 103% | 104% | 91% | 121% |
| 20240813 | 676 | 676 | 657 | 665 | 21,900 | -53 | 93% | 98% | 88% | ▼ | 99% | 105% | 105% | 84% | 112% |
| 20240814 | 671 | 671 | 659 | 665 | 13,000 | 0 | 100% | 99% | 59% | -- | 102% | 106% | 105% | 84% | 112% |
| 20240815 | 667 | 690 | 667 | 681 | 8,800 | 16 | 102% | 102% | 68% | ▲ | 102% | 102% | 103% | 86% | 115% |
| 20240816 | 683 | 699 | 682 | 699 | 10,900 | 18 | 103% | 102% | 124% | ▲▲ | 99% | 100% | 101% | 89% | 118% |
| 20240819 | 698 | 698 | 691 | 691 | 1,100 | -8 | 99% | 99% | 10% | ▼ | 102% | 101% | 102% | 88% | 116% |
| 20240820 | 692 | 705 | 690 | 705 | 2,700 | 14 | 102% | 102% | 245% | ▲ | 99% | 99% | 100% | 90% | 119% |
| 20240821 | 701 | 701 | 694 | 694 | 900 | -11 | 98% | 99% | 33% | ▼ | 99% | 100% | 101% | 88% | 117% |
| 20240822 | 695 | 698 | 687 | 690 | 2,900 | -4 | 99% | 99% | 322% | ▼▼ | 101% | 100% | 101% | 88% | 116% |
| 20240823 | 690 | 700 | 690 | 698 | 1,900 | 8 | 101% | 101% | 66% | ▲ | 99% | 99% | 99% | 89% | 118% |
| 20240826 | 698 | 700 | 688 | 688 | 2,300 | -10 | 99% | 99% | 121% | ▼ | 99% | 99% | 99% | 88% | 116% |
| 20240827 | 698 | 698 | 685 | 692 | 2,600 | 4 | 101% | 99% | 113% | ▲ | 99% | 99% | 99% | 88% | 116% |
| 20240828 | 702 | 702 | 684 | 692 | 3,200 | 0 | 100% | 99% | 123% | -- | 100% | 102% | 101% | 88% | 116% |
| 20240829 | 686 | 687 | 682 | 687 | 700 | -5 | 99% | 100% | 22% | ▼ | 99% | 101% | 100% | 89% | 116% |
| 20240830 | 695 | 702 | 682 | 690 | 6,800 | 3 | 100% | 99% | 971% | ▲ | 99% | 100% | 100% | 93% | 116% |
| 20240902 | 700 | 707 | 694 | 694 | 10,300 | 4 | 101% | 99% | 151% | ▲▲ | 100% | 99% | 100% | 97% | 117% |
| 20240903 | 699 | 700 | 694 | 698 | 1,800 | 4 | 101% | 100% | 17% | ▲▲▲ | 100% | 99% | 100% | 97% | 117% |
| 20240904 | 694 | 697 | 688 | 694 | 7,500 | -4 | 99% | 100% | 417% | ▼ | 101% | 99% | 100% | 97% | 107% |
| 20240905 | 694 | 707 | 694 | 703 | 7,300 | 9 | 101% | 101% | 97% | ▲ | 100% | 99% | 100% | 98% | 106% |
| 20240906 | 698 | 708 | 695 | 695 | 5,200 | -8 | 99% | 100% | 71% | ▼ | 99% | 100% | 101% | 97% | 105% |
| 20240909 | 691 | 700 | 680 | 684 | 17,300 | -11 | 98% | 99% | 333% | ▼▼ | 99% | 100% | 101% | 97% | 103% |
| 20240910 | 693 | 693 | 686 | 686 | 400 | 2 | 100% | 99% | 2% | ▲ | 99% | 101% | 102% | 97% | 103% |
| 20240911 | 687 | 691 | 682 | 682 | 3,500 | -4 | 99% | 99% | 875% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20240912 | 691 | 696 | 684 | 690 | 3,700 | 8 | 101% | 100% | 106% | ▲ | 100% | 100% | 102% | 98% | 101% |
| 20240913 | 690 | 690 | 683 | 689 | 3,100 | -1 | 100% | 100% | 84% | ▼ | 100% | 101% | 102% | 98% | 101% |
| 20240917 | 689 | 697 | 689 | 691 | 1,500 | 2 | 100% | 100% | 48% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20240918 | 691 | 691 | 689 | 691 | 1,200 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 101% | 98% | 101% |
| 20240919 | 691 | 699 | 691 | 693 | 4,000 | 2 | 100% | 100% | 333% | ▲ | 99% | 100% | 100% | 99% | 102% |
| 20240920 | 698 | 701 | 691 | 693 | 2,300 | 0 | 100% | 99% | 58% | -- | 100% | 100% | 101% | 99% | 102% |
| 20240924 | 696 | 697 | 692 | 694 | 2,100 | 1 | 100% | 100% | 91% | ▲ | 100% | 101% | 102% | 99% | 102% |
| 20240925 | 690 | 691 | 690 | 690 | 1,200 | -4 | 99% | 100% | 57% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20240926 | 693 | 696 | 690 | 690 | 2,900 | 0 | 100% | 100% | 242% | -- | 100% | 100% | 101% | 98% | 101% |
| 20240927 | 693 | 695 | 681 | 695 | 5,000 | 5 | 101% | 100% | 172% | ▲ | 101% | 101% | 102% | 99% | 102% |
| 20240930 | 687 | 695 | 687 | 693 | 4,100 | -2 | 100% | 101% | 82% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20241001 | 698 | 703 | 694 | 697 | 3,800 | 4 | 101% | 100% | 93% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20241002 | 696 | 698 | 691 | 696 | 1,200 | -1 | 100% | 100% | 32% | ▼ | 99% | 100% | 100% | 99% | 102% |
| 20241003 | 700 | 700 | 694 | 694 | 4,600 | -2 | 100% | 99% | 383% | ▼▼ | 100% | 101% | 101% | 99% | 102% |
| 20241004 | 694 | 697 | 694 | 695 | 1,800 | 1 | 100% | 100% | 39% | ▲ | 100% | 101% | 101% | 99% | 102% |
| 20241007 | 695 | 700 | 694 | 696 | 4,300 | 1 | 100% | 100% | 239% | ▲▲ | 100% | 101% | 0% | 100% | 102% |
| 20241008 | 696 | 700 | 694 | 696 | 2,500 | 0 | 100% | 100% | 58% | -- | 100% | 100% | 0% | 100% | 102% |
| 20241009 | 697 | 706 | 696 | 697 | 2,700 | 1 | 100% | 100% | 108% | ▲ | 101% | 100% | 0% | 100% | 102% |
| 20241010 | 696 | 701 | 696 | 701 | 2,700 | 4 | 101% | 101% | 100% | ▲▲ | 100% | 99% | 0% | 100% | 103% |
| 20241011 | 703 | 705 | 695 | 700 | 3,600 | -1 | 100% | 100% | 133% | ▼ | 100% | 100% | 0% | 100% | 102% |
| 20241015 | 697 | 705 | 697 | 700 | 2,500 | 0 | 100% | 100% | 69% | -- | 100% | 100% | 0% | 100% | 102% |
| 20241016 | 699 | 699 | 699 | 699 | 200 | -1 | 100% | 100% | 8% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20241017 | 699 | 699 | 698 | 698 | 1,400 | -1 | 100% | 100% | 700% | ▼▼ | 100% | 0% | 0% | 100% | 101% |
| 20241018 | 700 | 700 | 699 | 699 | 1,200 | 1 | 100% | 100% | 86% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20241021 | 699 | 701 | 698 | 698 | 2,600 | -1 | 100% | 100% | 217% | ▼ | 100% | 0% | 0% | 100% | 101% |
| 20241022 | 699 | 701 | 680 | 701 | 14,000 | 3 | 100% | 100% | 538% | ▲ | % | % | % | 100% | 102% |
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 | 70,900 | 0 | 51,200 | 0 | 19,700 |
| 2024-10-11 | 0 | 69,200 | 0 | 48,500 | 0 | 20,700 |
| 2024-10-04 | 0 | 62,900 | 0 | 42,200 | 0 | 20,700 |
| 2024-09-27 | 0 | 60,500 | 0 | 39,300 | 0 | 21,200 |
| 2024-09-20 | 0 | 59,500 | 0 | 36,500 | 0 | 23,000 |
| 2024-09-13 | 0 | 59,000 | 0 | 36,000 | 0 | 23,000 |
| 2024-09-06 | 0 | 60,300 | 0 | 36,800 | 0 | 23,500 |
| 2024-08-30 | 0 | 61,600 | 0 | 36,500 | 0 | 25,100 |
| 2024-08-23 | 0 | 71,400 | 0 | 45,800 | 0 | 25,600 |
| 2024-08-16 | 0 | 84,700 | 0 | 54,700 | 0 | 30,000 |
| 2024-08-09 | 0 | 85,300 | 0 | 57,000 | 0 | 28,300 |
| 2024-08-02 | 0 | 140,600 | 0 | 121,400 | 0 | 19,200 |
| 2024-07-26 | 0 | 142,800 | 0 | 124,000 | 0 | 18,800 |
| 2024-07-19 | 0 | 142,800 | 0 | 124,100 | 0 | 18,700 |
| 2024-07-12 | 0 | 139,500 | 0 | 120,700 | 0 | 18,800 |
| 2024-07-05 | 0 | 140,300 | 0 | 122,100 | 0 | 18,200 |
| 2024-06-28 | 0 | 138,200 | 0 | 121,500 | 0 | 16,700 |
| 2024-06-21 | 0 | 137,600 | 0 | 121,000 | 0 | 16,600 |
| 2024-06-14 | 0 | 137,200 | 0 | 120,300 | 0 | 16,900 |
| 2024-06-07 | 0 | 135,800 | 0 | 119,900 | 0 | 15,900 |
| 2024-05-31 | 0 | 133,700 | 0 | 119,000 | 0 | 14,700 |
| 2024-05-24 | 0 | 133,600 | 0 | 118,600 | 0 | 15,000 |
| 2024-05-17 | 0 | 133,300 | 0 | 114,900 | 0 | 18,400 |
| 2024-05-10 | 0 | 119,900 | 0 | 101,700 | 0 | 18,200 |
| 2024-05-02 | 0 | 116,800 | 0 | 100,300 | 0 | 16,500 |
| 2024-04-26 | 0 | 118,000 | 0 | 100,100 | 0 | 17,900 |
| 2024-04-19 | 0 | 118,300 | 0 | 100,100 | 0 | 18,200 |
| 2024-04-12 | 0 | 117,200 | 0 | 100,000 | 0 | 17,200 |
| 2024-04-05 | 0 | 116,800 | 0 | 100,500 | 0 | 16,300 |
| 2024-03-29 | 0 | 116,700 | 0 | 101,900 | 0 | 14,800 |
| 2024-03-22 | 0 | 121,500 | 0 | 100,700 | 0 | 20,800 |
| 2024-03-15 | 2,600 | 117,300 | 2,600 | 97,900 | 0 | 19,400 |
| 2024-03-08 | 0 | 112,700 | 0 | 93,000 | 0 | 19,700 |
| 2024-03-01 | 0 | 164,600 | 0 | 91,600 | 0 | 73,000 |
| 2024-02-22 | 0 | 172,500 | 0 | 90,900 | 0 | 81,600 |
| 2024-02-16 | 0 | 163,500 | 0 | 83,800 | 0 | 79,700 |
| 2024-02-09 | 0 | 145,100 | 0 | 68,200 | 0 | 76,900 |
| 2024-02-02 | 0 | 131,600 | 0 | 71,000 | 0 | 60,600 |
| 2024-01-26 | 0 | 128,300 | 0 | 68,900 | 0 | 59,400 |
| 2024-01-19 | 0 | 75,500 | 0 | 60,500 | 0 | 15,000 |
| 2024-01-12 | 0 | 77,700 | 0 | 59,700 | 0 | 18,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:00 | 大村紙業 | 2025年3月期第1四半期決算短信〔日本基準〕（非連結） |
| 20240628 | 15:00 | 大村紙業 | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240607 | 15:00 | 大村紙業 | 中期経営計画策定について |
| 20240514 | 15:00 | 大村紙業 | 2024年3月期決算短信〔日本基準〕（非連結） |
| 20240514 | 15:00 | 大村紙業 | 公認会計士等の異動に関するお知らせ |
| 20240514 | 15:00 | 大村紙業 | 支配株主等に関する事項について |
| 20240514 | 15:00 | 大村紙業 | 非上場の親会社等の決算に関するお知らせ |
| 20240514 | 15:00 | 大村紙業 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240319 | 10:00 | 大村紙業 | 株式の立会外分売終了に関するお知らせ |
| 20240318 | 16:00 | 大村紙業 | 株式の立会外分売実施に関するお知らせ |
| 20240311 | 15:00 | 大村紙業 | 株式の立会外分売に関するお知らせ |
| 20240213 | 15:00 | 大村紙業 | 2024年3月期第3四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T3ZV | 350 | 2024-03-25 12:35 | 大村紙業株式会社 | 大村 日出雄 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3953 | 1 | 大村紙業株式会社 | 2024-10-23 09:24:23 |
| 3953 | 2 | IRトピックス｜大村紙業株式会社 | 2024-06-14 18:40:21 |
| 3953 | 2 | 2024-06-14 14:23:55 | |
| 3953 | 2 | 2024-06-14 14:23:53 | |
| 3953 | 2 | 2024-06-14 14:23:50 | |
| 3953 | 2 | 2024-06-14 14:23:48 | |
| 3953 | 2 | 2024-06-14 14:23:45 | |
| 3953 | 2 | 2024-06-14 14:23:43 | |
| 3953 | 2 | 2024-06-14 14:23:41 | |
| 3953 | 2 | 2024-06-14 14:23:38 |