| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,831 | 1,867 | 1,811 | 1,840 | 9,700 | 33 | 102% | 100% | 404% | ▲▲ | 99% | 100% | 106% | 93% | 105% |
| 20250311 | 1,839 | 1,841 | 1,783 | 1,820 | 5,800 | -20 | 99% | 99% | 60% | ▼ | 100% | 103% | 107% | 92% | 103% |
| 20250312 | 1,810 | 1,825 | 1,810 | 1,819 | 800 | -1 | 100% | 100% | 14% | ▼▼ | 100% | 103% | 105% | 92% | 103% |
| 20250313 | 1,827 | 1,846 | 1,825 | 1,831 | 2,100 | 12 | 101% | 100% | 263% | ▲ | 100% | 106% | 103% | 94% | 104% |
| 20250314 | 1,800 | 1,810 | 1,800 | 1,801 | 17,400 | -30 | 98% | 100% | 829% | ▼ | 102% | 108% | 102% | 93% | 102% |
| 20250317 | 1,809 | 1,843 | 1,809 | 1,842 | 4,500 | 41 | 102% | 102% | 26% | ▲ | 101% | 107% | 97% | 96% | 105% |
| 20250318 | 1,849 | 1,886 | 1,846 | 1,870 | 4,100 | 28 | 102% | 101% | 91% | ▲▲ | 101% | 107% | 97% | 98% | 106% |
| 20250319 | 1,851 | 1,874 | 1,851 | 1,874 | 11,300 | 4 | 100% | 101% | 276% | ▲▲▲ | 102% | 104% | 96% | 99% | 106% |
| 20250321 | 1,874 | 1,914 | 1,865 | 1,909 | 5,300 | 35 | 102% | 102% | 47% | ▲▲▲▲ | 102% | 101% | 94% | 100% | 108% |
| 20250324 | 1,919 | 1,960 | 1,915 | 1,950 | 7,200 | 41 | 102% | 102% | 136% | ▲▲▲▲▲ | 102% | 98% | 92% | 100% | 111% |
| 20250325 | 1,950 | 1,990 | 1,947 | 1,981 | 4,300 | 31 | 102% | 102% | 60% | ▲▲▲▲▲▲ | 96% | 93% | 90% | 100% | 113% |
| 20250326 | 1,990 | 1,998 | 1,888 | 1,905 | 14,700 | -76 | 96% | 96% | 342% | ▼ | 100% | 95% | 92% | 96% | 108% |
| 20250327 | 1,945 | 1,965 | 1,940 | 1,943 | 4,100 | 38 | 102% | 100% | 28% | ▲ | 100% | 94% | 93% | 98% | 110% |
| 20250328 | 1,921 | 1,925 | 1,905 | 1,919 | 2,800 | -24 | 99% | 100% | 68% | ▼ | 98% | 95% | 96% | 97% | 108% |
| 20250331 | 1,885 | 1,907 | 1,854 | 1,854 | 2,500 | -65 | 97% | 98% | 89% | ▼▼ | 99% | 94% | 100% | 94% | 104% |
| 20250401 | 1,855 | 1,865 | 1,844 | 1,844 | 2,500 | -10 | 99% | 99% | 100% | ▼▼▼ | 98% | 93% | 101% | 93% | 103% |
| 20250402 | 1,844 | 1,844 | 1,800 | 1,800 | 2,200 | -44 | 98% | 98% | 88% | ▼▼▼▼ | 100% | 100% | 104% | 91% | 100% |
| 20250403 | 1,789 | 1,808 | 1,761 | 1,793 | 4,100 | -7 | 100% | 100% | 186% | ▼▼▼▼▼ | 97% | 100% | 104% | 91% | 100% |
| 20250404 | 1,789 | 1,789 | 1,701 | 1,740 | 9,500 | -53 | 97% | 97% | 232% | ▼▼▼▼▼▼ | 100% | 104% | 109% | 88% | 100% |
| 20250408 | 1,700 | 1,734 | 1,663 | 1,708 | 3,800 | -32 | 98% | 100% | 40% | ▼▼▼▼▼▼▼ | 97% | 104% | 109% | 86% | 100% |
| 20250409 | 1,704 | 1,704 | 1,656 | 1,656 | 3,200 | -52 | 97% | 97% | 84% | ▼▼▼▼▼▼▼▼ | 101% | 101% | 105% | 84% | 100% |
| 20250410 | 1,770 | 1,796 | 1,688 | 1,796 | 8,000 | 140 | 108% | 101% | 250% | ▲ | 100% | 100% | 106% | 91% | 108% |
| 20250411 | 1,749 | 1,782 | 1,729 | 1,754 | 1,900 | -42 | 98% | 100% | 24% | ▼ | 100% | 99% | 106% | 89% | 106% |
| 20250414 | 1,757 | 1,788 | 1,757 | 1,765 | 1,100 | 11 | 101% | 100% | 58% | ▲ | 101% | 99% | 105% | 89% | 107% |
| 20250415 | 1,770 | 1,780 | 1,765 | 1,780 | 1,800 | 15 | 101% | 101% | 164% | ▲▲ | 96% | 97% | 103% | 90% | 107% |
| 20250416 | 1,803 | 1,817 | 1,738 | 1,738 | 3,400 | -42 | 98% | 96% | 189% | ▼ | 99% | 100% | 105% | 88% | 105% |
| 20250417 | 1,762 | 1,770 | 1,729 | 1,748 | 3,300 | 10 | 101% | 99% | 97% | ▲ | 100% | 102% | 106% | 88% | 106% |
| 20250418 | 1,743 | 1,762 | 1,721 | 1,736 | 6,800 | -12 | 99% | 100% | 206% | ▼ | 101% | 103% | 107% | 88% | 105% |
| 20250421 | 1,736 | 1,754 | 1,736 | 1,745 | 1,400 | 9 | 101% | 101% | 21% | ▲ | 100% | 104% | 109% | 88% | 105% |
| 20250422 | 1,747 | 1,774 | 1,747 | 1,753 | 1,400 | 8 | 100% | 100% | 100% | ▲▲ | 100% | 106% | 109% | 88% | 106% |
| 20250423 | 1,756 | 1,763 | 1,755 | 1,763 | 1,200 | 10 | 101% | 100% | 86% | ▲▲▲ | 100% | 105% | 107% | 91% | 106% |
| 20250424 | 1,779 | 1,781 | 1,770 | 1,781 | 3,800 | 18 | 101% | 100% | 317% | ▲▲▲▲ | 100% | 102% | 107% | 92% | 108% |
| 20250425 | 1,789 | 1,794 | 1,789 | 1,794 | 1,600 | 13 | 101% | 100% | 42% | ▲▲▲▲▲ | 101% | 102% | 106% | 93% | 108% |
| 20250428 | 1,806 | 1,830 | 1,800 | 1,818 | 1,600 | 24 | 101% | 101% | 100% | ▲▲▲▲▲▲ | 100% | 99% | 105% | 98% | 110% |
| 20250430 | 1,869 | 1,869 | 1,850 | 1,861 | 3,800 | 43 | 102% | 100% | 238% | ▲▲▲▲▲▲▲ | 98% | 100% | 106% | 100% | 112% |
| 20250501 | 1,859 | 1,861 | 1,802 | 1,820 | 6,100 | -41 | 98% | 98% | 161% | ▼ | 99% | 102% | 110% | 98% | 110% |
| 20250502 | 1,820 | 1,825 | 1,806 | 1,810 | 2,900 | -10 | 99% | 99% | 48% | ▼▼ | 102% | 102% | 110% | 97% | 109% |
| 20250507 | 1,815 | 1,855 | 1,815 | 1,847 | 3,400 | 37 | 102% | 102% | 117% | ▲ | 100% | 100% | 109% | 99% | 112% |
| 20250508 | 1,845 | 1,847 | 1,843 | 1,847 | 1,300 | 0 | 100% | 100% | 38% | -- | 100% | 98% | 108% | 99% | 112% |
| 20250509 | 1,849 | 1,859 | 1,849 | 1,854 | 2,600 | 7 | 100% | 100% | 200% | ▲ | 99% | 98% | 109% | 100% | 112% |
| 20250512 | 1,874 | 1,946 | 1,821 | 1,854 | 20,800 | 0 | 100% | 99% | 800% | -- | 99% | 99% | 111% | 100% | 107% |
| 20250513 | 1,850 | 1,900 | 1,833 | 1,838 | 7,800 | -16 | 99% | 99% | 38% | ▼ | 99% | 100% | 111% | 99% | 106% |
| 20250514 | 1,837 | 1,837 | 1,805 | 1,820 | 4,500 | -18 | 99% | 99% | 58% | ▼▼ | 99% | 101% | 112% | 98% | 105% |
| 20250515 | 1,825 | 1,826 | 1,801 | 1,803 | 6,100 | -17 | 99% | 99% | 136% | ▼▼▼ | 101% | 105% | 113% | 97% | 104% |
| 20250516 | 1,805 | 1,832 | 1,805 | 1,832 | 1,800 | 29 | 102% | 101% | 30% | ▲ | 100% | 105% | 112% | 98% | 106% |
| 20250519 | 1,823 | 1,825 | 1,823 | 1,824 | 1,100 | -8 | 100% | 100% | 61% | ▼ | 100% | 104% | 111% | 98% | 105% |
| 20250520 | 1,840 | 1,859 | 1,825 | 1,839 | 6,600 | 15 | 101% | 100% | 600% | ▲ | 101% | 104% | 111% | 99% | 106% |
| 20250521 | 1,839 | 1,851 | 1,839 | 1,851 | 1,800 | 12 | 101% | 101% | 27% | ▲▲ | 102% | 106% | 110% | 99% | 106% |
| 20250522 | 1,855 | 1,915 | 1,855 | 1,899 | 6,900 | 48 | 103% | 102% | 383% | ▲▲▲ | 100% | 102% | 107% | 100% | 108% |
| 20250523 | 1,915 | 1,915 | 1,868 | 1,911 | 6,800 | 12 | 101% | 100% | 99% | ▲▲▲▲ | 100% | 103% | 0% | 100% | 108% |
| 20250526 | 1,920 | 1,938 | 1,889 | 1,912 | 11,700 | 1 | 100% | 100% | 172% | ▲▲▲▲▲ | 99% | 104% | 0% | 100% | 107% |
| 20250527 | 1,930 | 1,940 | 1,918 | 1,918 | 3,000 | 6 | 100% | 99% | 26% | ▲▲▲▲▲▲ | 101% | 103% | 0% | 100% | 107% |
| 20250528 | 1,940 | 1,958 | 1,903 | 1,958 | 11,900 | 40 | 102% | 101% | 397% | ▲▲▲▲▲▲▲ | 99% | 102% | 0% | 100% | 109% |
| 20250529 | 1,958 | 1,958 | 1,931 | 1,945 | 2,400 | -13 | 99% | 99% | 20% | ▼ | 101% | 102% | 0% | 99% | 108% |
| 20250530 | 1,949 | 1,980 | 1,949 | 1,970 | 5,700 | 25 | 101% | 101% | 238% | ▲ | 102% | 104% | 0% | 100% | 109% |
| 20250602 | 1,972 | 2,010 | 1,966 | 2,002 | 4,700 | 32 | 102% | 102% | 82% | ▲▲ | 99% | 102% | 0% | 100% | 111% |
| 20250603 | 2,004 | 2,004 | 1,988 | 1,988 | 400 | -14 | 99% | 99% | 9% | ▼ | 100% | 0% | 0% | 99% | 110% |
| 20250604 | 1,998 | 1,998 | 1,988 | 1,991 | 1,200 | 3 | 100% | 100% | 300% | ▲ | 100% | 0% | 0% | 99% | 110% |
| 20250605 | 1,990 | 2,026 | 1,968 | 1,994 | 2,600 | 3 | 100% | 100% | 217% | ▲▲ | 102% | 0% | 0% | 100% | 111% |
| 20250606 | 1,996 | 2,045 | 1,996 | 2,045 | 4,800 | 51 | 103% | 102% | 185% | ▲▲▲ | % | % | % | 100% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 16,500 | 0 | 10,000 | 0 | 6,500 |
| 2025-05-23 | 0 | 15,100 | 0 | 8,500 | 0 | 6,600 |
| 2025-05-16 | 0 | 14,600 | 0 | 8,700 | 0 | 5,900 |
| 2025-05-09 | 0 | 14,300 | 0 | 11,100 | 0 | 3,200 |
| 2025-05-02 | 0 | 14,900 | 0 | 10,800 | 0 | 4,100 |
| 2025-04-25 | 0 | 13,600 | 0 | 9,900 | 0 | 3,700 |
| 2025-04-18 | 0 | 15,600 | 0 | 11,400 | 0 | 4,200 |
| 2025-04-11 | 0 | 12,300 | 0 | 9,000 | 0 | 3,300 |
| 2025-04-04 | 0 | 16,300 | 0 | 12,700 | 0 | 3,600 |
| 2025-03-28 | 0 | 20,500 | 0 | 17,000 | 0 | 3,500 |
| 2025-03-21 | 0 | 20,300 | 0 | 16,100 | 0 | 4,200 |
| 2025-03-14 | 0 | 44,500 | 0 | 37,200 | 0 | 7,300 |
| 2025-03-07 | 0 | 48,100 | 0 | 42,900 | 0 | 5,200 |
| 2025-02-28 | 0 | 44,100 | 0 | 38,700 | 0 | 5,400 |
| 2025-02-21 | 0 | 36,900 | 0 | 33,700 | 0 | 3,200 |
| 2025-02-14 | 0 | 21,100 | 0 | 18,200 | 0 | 2,900 |
| 2025-02-07 | 0 | 19,900 | 0 | 17,000 | 0 | 2,900 |
| 2025-01-31 | 0 | 19,300 | 0 | 16,700 | 0 | 2,600 |
| 2025-01-24 | 0 | 19,800 | 0 | 16,700 | 0 | 3,100 |
| 2025-01-17 | 0 | 19,200 | 0 | 15,500 | 0 | 3,700 |
| 2025-01-10 | 0 | 18,000 | 0 | 15,900 | 0 | 2,100 |
| 2024-12-27 | 0 | 12,700 | 0 | 9,500 | 0 | 3,200 |
| 2024-12-20 | 0 | 14,900 | 0 | 11,100 | 0 | 3,800 |
| 2024-12-13 | 0 | 14,800 | 0 | 11,100 | 0 | 3,700 |
| 2024-12-06 | 0 | 15,000 | 0 | 10,600 | 0 | 4,400 |
| 2024-11-29 | 0 | 15,100 | 0 | 10,800 | 0 | 4,300 |
| 2024-11-22 | 0 | 14,400 | 0 | 10,600 | 0 | 3,800 |
| 2024-11-15 | 0 | 13,400 | 0 | 9,500 | 0 | 3,900 |
| 2024-11-08 | 0 | 12,100 | 0 | 9,200 | 0 | 2,900 |
| 2024-11-01 | 0 | 10,900 | 0 | 8,200 | 0 | 2,700 |
| 2024-10-25 | 0 | 11,100 | 0 | 8,200 | 0 | 2,900 |
| 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 |
|---|---|---|---|
| 20250522 | 15:00 | ＰＡＸＸＳ | 剰余金の配当(期末配当)に関するお知らせ |
| 20250512 | 15:00 | ＰＡＸＸＳ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250512 | 15:00 | ＰＡＸＸＳ | 2026年３月期配当予想（記念配当）に関するお知らせ |
| 20250326 | 10:30 | ＰＡＸＸＳ | 自己株式立会外買付取引（ToSTNeT-3）による 自己株式の取得結果及び取得終了に関するお知らせ |
| 20250325 | 17:00 | ＰＡＸＸＳ | 自己株式取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに係る事項の決定に関するお知らせ |
| 20250325 | 17:00 | ＰＡＸＸＳ | 当社完全子会社の吸収合併（略式合併）に関するお知らせ |
| 20250210 | 15:00 | ＰＡＸＸＳ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241121 | 15:00 | ＰＡＸＸＳ | 剰余金の配当(中間配当)に関するお知らせ |
| 20241111 | 15:00 | ＰＡＸＸＳ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2025-06-08 03:23:02 |
| 3954 | 2 | 第129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。 | 2025-06-05 20:29:45 |
| 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 | 2026年３月期配当予想（記念配当）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。 | 2025-05-12 22:29:25 |
| 3954 | 3 | 取締役候補者の選任等に関するお知らせ | 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。 | 2025-04-25 03:29:47 |