| 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 | 2,028 | 2,028 | 2,000 | 2,002 | 1,700 | -26 | 99% | 99% | 106% | ▼ | 100% | 97% | 91% | 93% | 100% |
| 20240726 | 2,005 | 2,005 | 2,002 | 2,004 | 500 | 2 | 100% | 100% | 29% | ▲ | 100% | 92% | 91% | 93% | 100% |
| 20240730 | 2,004 | 2,004 | 2,004 | 2,004 | 100 | 0 | 100% | 100% | 20% | -- | 97% | 83% | 91% | 94% | 100% |
| 20240731 | 2,002 | 2,002 | 1,951 | 1,951 | 1,100 | -53 | 97% | 97% | 1100% | ▼ | 99% | 85% | 94% | 91% | 100% |
| 20240801 | 1,951 | 1,951 | 1,935 | 1,935 | 900 | -16 | 99% | 99% | 82% | ▼▼ | 98% | 94% | 98% | 91% | 100% |
| 20240802 | 1,871 | 1,874 | 1,814 | 1,834 | 3,200 | -101 | 95% | 98% | 356% | ▼▼▼ | 89% | 97% | 102% | 87% | 100% |
| 20240805 | 1,801 | 1,801 | 1,601 | 1,601 | 6,600 | -233 | 87% | 89% | 206% | ▼▼▼▼ | 104% | 112% | 115% | 78% | 100% |
| 20240806 | 1,602 | 1,743 | 1,602 | 1,660 | 4,100 | 59 | 104% | 104% | 62% | ▲ | 100% | 108% | 111% | 81% | 104% |
| 20240807 | 1,660 | 1,660 | 1,620 | 1,652 | 500 | -8 | 100% | 100% | 12% | ▼ | 106% | 109% | 111% | 81% | 103% |
| 20240808 | 1,654 | 1,755 | 1,654 | 1,755 | 1,800 | 103 | 106% | 106% | 360% | ▲ | 100% | 103% | 105% | 86% | 110% |
| 20240809 | 1,755 | 1,793 | 1,752 | 1,752 | 1,200 | -3 | 100% | 100% | 67% | ▼ | 102% | 102% | 104% | 86% | 109% |
| 20240813 | 1,763 | 1,794 | 1,762 | 1,793 | 1,600 | 41 | 102% | 102% | 133% | ▲ | 100% | 101% | 103% | 88% | 112% |
| 20240814 | 1,786 | 1,786 | 1,765 | 1,781 | 2,000 | -12 | 99% | 100% | 125% | ▼ | 101% | 101% | 103% | 88% | 111% |
| 20240815 | 1,781 | 1,811 | 1,781 | 1,801 | 3,400 | 20 | 101% | 101% | 170% | ▲ | 100% | 100% | 102% | 89% | 112% |
| 20240816 | 1,805 | 1,805 | 1,781 | 1,801 | 1,200 | 0 | 100% | 100% | 35% | -- | 100% | 100% | 102% | 89% | 112% |
| 20240819 | 1,799 | 1,802 | 1,762 | 1,791 | 2,200 | -10 | 99% | 100% | 183% | ▼ | 101% | 102% | 103% | 88% | 112% |
| 20240820 | 1,789 | 1,802 | 1,762 | 1,802 | 2,500 | 11 | 101% | 101% | 114% | ▲ | 100% | 101% | 102% | 89% | 113% |
| 20240822 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | -2 | 100% | 100% | 40% | ▼ | 100% | 101% | 102% | 89% | 112% |
| 20240823 | 1,800 | 1,800 | 1,766 | 1,800 | 2,700 | 0 | 100% | 100% | 270% | -- | 98% | 100% | 100% | 89% | 112% |
| 20240826 | 1,822 | 1,822 | 1,776 | 1,781 | 600 | -19 | 99% | 98% | 22% | ▼ | 102% | 103% | 107% | 89% | 111% |
| 20240827 | 1,785 | 1,820 | 1,785 | 1,820 | 500 | 39 | 102% | 102% | 83% | ▲ | 100% | 101% | 105% | 91% | 114% |
| 20240828 | 1,818 | 1,818 | 1,818 | 1,818 | 100 | -2 | 100% | 100% | 20% | ▼ | 100% | 100% | 105% | 91% | 114% |
| 20240829 | 1,818 | 1,818 | 1,818 | 1,818 | 700 | 0 | 100% | 100% | 700% | -- | 100% | 99% | 104% | 93% | 114% |
| 20240830 | 1,826 | 1,827 | 1,822 | 1,827 | 2,000 | 9 | 100% | 100% | 286% | ▲ | 101% | 101% | 104% | 94% | 114% |
| 20240902 | 1,827 | 1,840 | 1,805 | 1,840 | 1,300 | 13 | 101% | 101% | 65% | ▲▲ | 101% | 101% | 105% | 100% | 115% |
| 20240903 | 1,815 | 1,825 | 1,815 | 1,825 | 200 | -15 | 99% | 101% | 15% | ▼ | 99% | 100% | 104% | 99% | 114% |
| 20240904 | 1,824 | 1,849 | 1,812 | 1,812 | 800 | -13 | 99% | 99% | 400% | ▼▼ | 100% | 100% | 105% | 98% | 110% |
| 20240905 | 1,812 | 1,815 | 1,810 | 1,815 | 600 | 3 | 100% | 100% | 75% | ▲ | 102% | 98% | 105% | 99% | 110% |
| 20240906 | 1,810 | 1,839 | 1,809 | 1,839 | 500 | 24 | 101% | 102% | 83% | ▲▲ | 102% | 99% | 107% | 100% | 105% |
| 20240909 | 1,773 | 1,801 | 1,757 | 1,801 | 1,800 | -38 | 98% | 102% | 360% | ▼ | 101% | 98% | 103% | 98% | 103% |
| 20240910 | 1,800 | 1,817 | 1,800 | 1,817 | 2,400 | 16 | 101% | 101% | 133% | ▲ | 98% | 98% | 103% | 99% | 102% |
| 20240911 | 1,800 | 1,800 | 1,768 | 1,768 | 400 | -49 | 97% | 98% | 17% | ▼ | 99% | 101% | 104% | 96% | 100% |
| 20240913 | 1,775 | 1,775 | 1,761 | 1,761 | 1,600 | -7 | 100% | 99% | 400% | ▼▼ | 100% | 102% | 105% | 96% | 100% |
| 20240917 | 1,761 | 1,761 | 1,755 | 1,759 | 1,200 | -2 | 100% | 100% | 75% | ▼▼▼ | 100% | 107% | 103% | 96% | 100% |
| 20240918 | 1,759 | 1,760 | 1,756 | 1,760 | 2,100 | 1 | 100% | 100% | 175% | ▲ | 100% | 108% | 103% | 96% | 100% |
| 20240919 | 1,760 | 1,762 | 1,760 | 1,762 | 4,800 | 2 | 100% | 100% | 229% | ▲▲ | 100% | 106% | 101% | 96% | 100% |
| 20240920 | 1,796 | 1,796 | 1,793 | 1,793 | 700 | 31 | 102% | 100% | 15% | ▲▲▲ | 99% | 103% | 100% | 97% | 102% |
| 20240924 | 1,794 | 1,794 | 1,781 | 1,781 | 400 | -12 | 99% | 99% | 57% | ▼ | 106% | 104% | 101% | 97% | 101% |
| 20240925 | 1,781 | 1,907 | 1,781 | 1,886 | 1,700 | 105 | 106% | 106% | 425% | ▲ | 101% | 98% | 94% | 100% | 107% |
| 20240926 | 1,887 | 1,907 | 1,875 | 1,904 | 1,200 | 18 | 101% | 101% | 71% | ▲▲ | 97% | 98% | 93% | 100% | 108% |
| 20240930 | 1,884 | 1,884 | 1,804 | 1,820 | 300 | -84 | 96% | 97% | 25% | ▼ | 102% | 100% | 97% | 96% | 103% |
| 20241001 | 1,815 | 1,845 | 1,814 | 1,845 | 400 | 25 | 101% | 102% | 133% | ▲ | 100% | 98% | 94% | 97% | 105% |
| 20241002 | 1,845 | 1,845 | 1,845 | 1,845 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 98% | 94% | 97% | 105% |
| 20241003 | 1,846 | 1,847 | 1,846 | 1,847 | 300 | 2 | 100% | 100% | 300% | ▲ | 99% | 98% | 0% | 97% | 105% |
| 20241007 | 1,832 | 1,832 | 1,805 | 1,805 | 1,500 | -42 | 98% | 99% | 500% | ▼ | 100% | 100% | 0% | 95% | 103% |
| 20241008 | 1,809 | 1,809 | 1,809 | 1,809 | 100 | 4 | 100% | 100% | 7% | ▲ | 100% | 98% | 0% | 95% | 103% |
| 20241009 | 1,809 | 1,809 | 1,809 | 1,809 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 98% | 0% | 95% | 103% |
| 20241010 | 1,802 | 1,802 | 1,802 | 1,802 | 300 | -7 | 100% | 100% | 300% | ▼ | 100% | 98% | 0% | 95% | 102% |
| 20241011 | 1,802 | 1,802 | 1,802 | 1,802 | 100 | 0 | 100% | 100% | 33% | -- | 98% | 97% | 0% | 95% | 102% |
| 20241015 | 1,805 | 1,805 | 1,736 | 1,767 | 3,200 | -35 | 98% | 98% | 3200% | ▼ | 100% | 99% | 0% | 93% | 100% |
| 20241016 | 1,767 | 1,767 | 1,742 | 1,759 | 2,300 | -8 | 100% | 100% | 72% | ▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241017 | 1,760 | 1,762 | 1,760 | 1,760 | 800 | 1 | 100% | 100% | 35% | ▲ | 98% | 0% | 0% | 92% | 100% |
| 20241018 | 1,751 | 1,755 | 1,711 | 1,715 | 2,200 | -45 | 97% | 98% | 275% | ▼ | 102% | 0% | 0% | 90% | 100% |
| 20241021 | 1,716 | 1,742 | 1,716 | 1,742 | 600 | 27 | 102% | 102% | 27% | ▲ | % | % | % | 91% | 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 | 11,000 | 0 | 8,200 | 0 | 2,800 |
| 2024-10-11 | 0 | 10,300 | 0 | 8,000 | 0 | 2,300 |
| 2024-10-04 | 0 | 10,400 | 0 | 8,100 | 0 | 2,300 |
| 2024-09-27 | 0 | 10,300 | 0 | 8,000 | 0 | 2,300 |
| 2024-09-20 | 0 | 10,800 | 0 | 8,000 | 0 | 2,800 |
| 2024-09-13 | 0 | 8,300 | 0 | 5,200 | 0 | 3,100 |
| 2024-09-06 | 0 | 9,900 | 0 | 6,300 | 0 | 3,600 |
| 2024-08-30 | 0 | 10,200 | 0 | 6,400 | 0 | 3,800 |
| 2024-08-23 | 0 | 9,500 | 0 | 6,400 | 0 | 3,100 |
| 2024-08-16 | 0 | 9,800 | 0 | 6,100 | 0 | 3,700 |
| 2024-08-09 | 0 | 9,300 | 0 | 5,900 | 0 | 3,400 |
| 2024-08-02 | 0 | 9,900 | 0 | 5,700 | 0 | 4,200 |
| 2024-07-26 | 0 | 10,800 | 0 | 5,900 | 0 | 4,900 |
| 2024-07-19 | 0 | 11,200 | 0 | 6,100 | 0 | 5,100 |
| 2024-07-12 | 0 | 11,100 | 0 | 6,100 | 0 | 5,000 |
| 2024-07-05 | 0 | 10,700 | 0 | 6,500 | 0 | 4,200 |
| 2024-06-28 | 0 | 10,500 | 0 | 6,400 | 0 | 4,100 |
| 2024-06-21 | 0 | 10,400 | 0 | 6,600 | 0 | 3,800 |
| 2024-06-14 | 0 | 9,800 | 0 | 6,300 | 0 | 3,500 |
| 2024-06-07 | 0 | 10,400 | 0 | 6,800 | 0 | 3,600 |
| 2024-05-31 | 0 | 10,600 | 0 | 5,000 | 0 | 5,600 |
| 2024-05-24 | 0 | 10,700 | 0 | 5,000 | 0 | 5,700 |
| 2024-05-17 | 0 | 10,700 | 0 | 4,000 | 0 | 6,700 |
| 2024-05-10 | 0 | 11,300 | 0 | 5,100 | 0 | 6,200 |
| 2024-05-02 | 0 | 10,800 | 0 | 5,300 | 0 | 5,500 |
| 2024-04-26 | 0 | 10,800 | 0 | 5,200 | 0 | 5,600 |
| 2024-04-19 | 0 | 10,600 | 0 | 5,100 | 0 | 5,500 |
| 2024-04-12 | 0 | 11,900 | 0 | 5,700 | 0 | 6,200 |
| 2024-04-05 | 0 | 11,400 | 0 | 5,000 | 0 | 6,400 |
| 2024-03-29 | 0 | 11,300 | 0 | 5,600 | 0 | 5,700 |
| 2024-03-22 | 0 | 10,900 | 0 | 4,900 | 0 | 6,000 |
| 2024-03-15 | 0 | 10,800 | 0 | 5,200 | 0 | 5,600 |
| 2024-03-08 | 0 | 10,300 | 0 | 4,600 | 0 | 5,700 |
| 2024-03-01 | 0 | 8,800 | 0 | 3,600 | 0 | 5,200 |
| 2024-02-22 | 0 | 8,300 | 0 | 3,600 | 0 | 4,700 |
| 2024-02-16 | 0 | 7,800 | 0 | 2,600 | 0 | 5,200 |
| 2024-02-09 | 0 | 5,900 | 0 | 2,400 | 0 | 3,500 |
| 2024-02-02 | 0 | 5,800 | 0 | 2,300 | 0 | 3,500 |
| 2024-01-26 | 0 | 6,300 | 0 | 2,300 | 0 | 4,000 |
| 2024-01-19 | 0 | 7,200 | 0 | 2,900 | 0 | 4,300 |
| 2024-01-12 | 0 | 7,300 | 0 | 2,600 | 0 | 4,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 15:10 | ＰＡＸＸＳ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240523 | 15:10 | ＰＡＸＸＳ | 剰余金の配当(期末配当)に関するお知らせ |
| 20240523 | 15:10 | ＰＡＸＸＳ | （開示事項の経過）特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20240510 | 15:10 | ＰＡＸＸＳ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240425 | 15:00 | ＰＡＸＸＳ | 役員等の異動に関するお知らせ |
| 20240325 | 15:10 | ＰＡＸＸＳ | 業績予想の修正に関するお知らせ |
| 20240325 | 15:10 | ＰＡＸＸＳ | 投資有価証券の売却に関するお知らせ |
| 20240208 | 15:10 | ＰＡＸＸＳ | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3954 | 1 | 昭和パックス | 2024-10-23 09:24:25 |
| 3954 | 2 | 株主の皆様へ 第128期報告書 | クラフト紙袋をはじめ包装資材の製造なら昭和パックス株式会社へお任せください。 | 2024-06-28 20:28:14 |
| 3954 | 2 | 第128期定時株主総会招集ご通知 | クラフト紙袋をはじめ包装資材の製造なら昭和パックス株式会社へお任せください。 | 2024-06-21 13:42:44 |
| 3954 | 2 | 株価情報・株主優待 | クラフト紙袋をはじめ包装資材の製造なら昭和パックス株式会社へお任せください。 | 2024-06-14 12:02:25 |
| 3954 | 2 | 財務情報 | クラフト紙袋をはじめ包装資材の製造なら昭和パックス株式会社へお任せください。 | 2024-06-14 12:02:24 |
| 3954 | 2 | IR情報 | クラフト紙袋をはじめ包装資材の製造なら昭和パックス株式会社へお任せください。 | 2024-06-14 12:02:22 |
| 3954 | 2 | IR・財務情報 | クラフト紙袋をはじめ包装資材の製造なら昭和パックス株式会社へお任せください。 | 2024-06-14 12:02:20 |
| 3954 | 3 | 役員等の異動に関するお知らせ | クラフト紙袋をはじめ包装資材の製造なら昭和パックス株式会社へお任せください。 | 2024-06-18 06:44:11 |
| 3954 | 3 | (開示事項の経過)特別利益(投資有価証券売却益)の計上に関するお知らせ | クラフト紙袋をはじめ包装資材の製造なら昭和パックス株式会社へお任せください。 | 2024-06-18 06:44:10 |
| 3954 | 3 | 剰余金の配当（期末配当）に関するお知らせ | クラフト紙袋をはじめ包装資材の製造なら昭和パックス株式会社へお任せください。 | 2024-06-18 06:44:08 |