| 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 | 587 | 595 | 579 | 589 | 41,600 | 0 | 100% | 100% | 353% | -- | 100% | 101% | 93% | 98% | 100% |
| 20240726 | 588 | 593 | 584 | 590 | 12,800 | 1 | 100% | 100% | 31% | ▲ | 100% | 100% | 93% | 98% | 101% |
| 20240729 | 590 | 594 | 582 | 588 | 14,000 | -2 | 100% | 100% | 109% | ▼ | 101% | 98% | 93% | 98% | 100% |
| 20240730 | 588 | 592 | 586 | 592 | 15,200 | 4 | 101% | 101% | 109% | ▲ | 100% | 89% | 93% | 99% | 101% |
| 20240731 | 590 | 594 | 589 | 592 | 6,700 | 0 | 100% | 100% | 44% | -- | 99% | 93% | 94% | 99% | 101% |
| 20240801 | 591 | 592 | 585 | 588 | 13,700 | -4 | 99% | 99% | 204% | ▼ | 99% | 95% | 95% | 98% | 100% |
| 20240802 | 583 | 587 | 575 | 576 | 94,500 | -12 | 98% | 99% | 690% | ▼▼ | 87% | 98% | 103% | 97% | 100% |
| 20240805 | 559 | 559 | 480 | 486 | 83,200 | -90 | 84% | 87% | 88% | ▼▼▼ | 97% | 101% | 106% | 82% | 100% |
| 20240806 | 542 | 561 | 514 | 526 | 25,100 | 40 | 108% | 97% | 30% | ▲ | 102% | 100% | 107% | 88% | 108% |
| 20240807 | 538 | 559 | 537 | 551 | 13,200 | 25 | 105% | 102% | 53% | ▲▲ | 100% | 99% | 105% | 93% | 113% |
| 20240808 | 548 | 548 | 541 | 546 | 1,900 | -5 | 99% | 100% | 14% | ▼ | 101% | 99% | 105% | 92% | 112% |
| 20240809 | 546 | 554 | 546 | 549 | 2,700 | 3 | 101% | 101% | 142% | ▲ | 97% | 99% | 105% | 92% | 113% |
| 20240813 | 549 | 549 | 526 | 535 | 15,700 | -14 | 97% | 97% | 581% | ▼ | 100% | 101% | 106% | 90% | 110% |
| 20240814 | 541 | 542 | 533 | 539 | 14,000 | 4 | 101% | 100% | 89% | ▲ | 100% | 101% | 106% | 91% | 111% |
| 20240815 | 539 | 540 | 534 | 540 | 8,200 | 1 | 100% | 100% | 59% | ▲▲ | 101% | 101% | 107% | 91% | 111% |
| 20240816 | 538 | 549 | 538 | 541 | 7,900 | 1 | 100% | 101% | 96% | ▲▲▲ | 100% | 100% | 106% | 91% | 111% |
| 20240819 | 540 | 548 | 540 | 542 | 8,500 | 1 | 100% | 100% | 108% | ▲▲▲▲ | 101% | 100% | 106% | 92% | 112% |
| 20240820 | 542 | 547 | 541 | 546 | 1,900 | 4 | 101% | 101% | 22% | ▲▲▲▲▲ | 101% | 101% | 106% | 92% | 112% |
| 20240821 | 538 | 545 | 536 | 542 | 6,600 | -4 | 99% | 101% | 347% | ▼ | 101% | 101% | 106% | 92% | 112% |
| 20240822 | 539 | 544 | 539 | 542 | 1,800 | 0 | 100% | 101% | 27% | -- | 100% | 102% | 105% | 92% | 112% |
| 20240823 | 543 | 544 | 541 | 541 | 2,100 | -1 | 100% | 100% | 117% | ▼ | 100% | 103% | 104% | 91% | 111% |
| 20240826 | 539 | 544 | 539 | 541 | 3,700 | 0 | 100% | 100% | 176% | -- | 100% | 106% | 103% | 91% | 111% |
| 20240827 | 542 | 557 | 540 | 541 | 6,900 | 0 | 100% | 100% | 186% | -- | 100% | 106% | 104% | 91% | 111% |
| 20240828 | 542 | 546 | 542 | 542 | 1,000 | 1 | 100% | 100% | 14% | ▲ | 102% | 106% | 105% | 92% | 112% |
| 20240829 | 542 | 555 | 542 | 554 | 3,800 | 12 | 102% | 102% | 380% | ▲▲ | 99% | 103% | 103% | 94% | 114% |
| 20240830 | 554 | 556 | 550 | 550 | 2,000 | -4 | 99% | 99% | 53% | ▼ | 99% | 98% | 98% | 95% | 113% |
| 20240902 | 581 | 582 | 566 | 574 | 62,900 | 24 | 104% | 99% | 3145% | ▲ | 101% | 100% | 100% | 100% | 118% |
| 20240903 | 570 | 573 | 567 | 573 | 6,600 | -1 | 100% | 101% | 10% | ▼ | 101% | 100% | 102% | 100% | 109% |
| 20240904 | 560 | 570 | 560 | 567 | 5,700 | -6 | 99% | 101% | 86% | ▼▼ | 100% | 99% | 101% | 99% | 106% |
| 20240905 | 567 | 569 | 564 | 569 | 6,700 | 2 | 100% | 100% | 118% | ▲ | 100% | 98% | 101% | 99% | 106% |
| 20240906 | 569 | 569 | 567 | 568 | 4,200 | -1 | 100% | 100% | 63% | ▼ | 99% | 99% | 102% | 99% | 106% |
| 20240909 | 561 | 563 | 553 | 556 | 6,300 | -12 | 98% | 99% | 150% | ▼▼ | 101% | 100% | 103% | 97% | 104% |
| 20240910 | 555 | 563 | 555 | 559 | 8,200 | 3 | 101% | 101% | 130% | ▲ | 100% | 100% | 102% | 97% | 104% |
| 20240911 | 560 | 562 | 558 | 558 | 4,300 | -1 | 100% | 100% | 52% | ▼ | 100% | 100% | 103% | 97% | 103% |
| 20240912 | 556 | 558 | 555 | 555 | 3,600 | -3 | 99% | 100% | 84% | ▼▼ | 99% | 100% | 102% | 97% | 103% |
| 20240913 | 561 | 561 | 555 | 556 | 5,100 | 1 | 100% | 99% | 142% | ▲ | 100% | 101% | 104% | 97% | 103% |
| 20240917 | 553 | 563 | 551 | 551 | 51,000 | -5 | 99% | 100% | 1000% | ▼ | 101% | 101% | 104% | 96% | 102% |
| 20240918 | 552 | 558 | 552 | 558 | 3,800 | 7 | 101% | 101% | 7% | ▲ | 99% | 101% | 103% | 97% | 103% |
| 20240919 | 558 | 558 | 552 | 552 | 6,800 | -6 | 99% | 99% | 179% | ▼ | 101% | 103% | 103% | 96% | 102% |
| 20240920 | 553 | 560 | 553 | 559 | 4,600 | 7 | 101% | 101% | 68% | ▲ | 98% | 101% | 102% | 97% | 103% |
| 20240924 | 560 | 560 | 551 | 551 | 5,100 | -8 | 99% | 98% | 111% | ▼ | 101% | 103% | 103% | 96% | 102% |
| 20240925 | 553 | 561 | 553 | 559 | 4,300 | 8 | 101% | 101% | 84% | ▲ | 100% | 101% | 101% | 97% | 103% |
| 20240926 | 565 | 565 | 556 | 563 | 22,500 | 4 | 101% | 100% | 523% | ▲▲ | 101% | 102% | 101% | 98% | 104% |
| 20240927 | 563 | 585 | 563 | 568 | 16,600 | 5 | 101% | 101% | 74% | ▲▲▲ | 100% | 101% | 101% | 99% | 103% |
| 20240930 | 565 | 565 | 557 | 563 | 3,400 | -5 | 99% | 100% | 20% | ▼ | 101% | 102% | 101% | 98% | 102% |
| 20241001 | 563 | 571 | 562 | 568 | 8,800 | 5 | 101% | 101% | 259% | ▲ | 100% | 101% | 100% | 99% | 103% |
| 20241002 | 568 | 570 | 568 | 570 | 4,100 | 2 | 100% | 100% | 47% | ▲▲ | 100% | 100% | 100% | 99% | 103% |
| 20241003 | 571 | 575 | 567 | 572 | 7,900 | 2 | 100% | 100% | 193% | ▲▲▲ | 100% | 100% | 99% | 100% | 104% |
| 20241004 | 572 | 575 | 572 | 573 | 6,100 | 1 | 100% | 100% | 77% | ▲▲▲▲ | 100% | 99% | 99% | 100% | 104% |
| 20241007 | 574 | 577 | 569 | 572 | 13,900 | -1 | 100% | 100% | 228% | ▼ | 100% | 100% | 0% | 100% | 104% |
| 20241008 | 572 | 574 | 572 | 572 | 5,800 | 0 | 100% | 100% | 42% | -- | 100% | 100% | 0% | 100% | 104% |
| 20241009 | 572 | 572 | 571 | 572 | 1,800 | 0 | 100% | 100% | 31% | -- | 99% | 99% | 0% | 100% | 104% |
| 20241010 | 572 | 572 | 566 | 568 | 4,700 | -4 | 99% | 99% | 261% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241011 | 569 | 571 | 569 | 570 | 2,300 | 2 | 100% | 100% | 49% | ▲ | 100% | 100% | 0% | 99% | 103% |
| 20241015 | 570 | 570 | 570 | 570 | 5,100 | 0 | 100% | 100% | 222% | -- | 100% | 100% | 0% | 99% | 103% |
| 20241016 | 570 | 571 | 568 | 568 | 6,300 | -2 | 100% | 100% | 124% | ▼ | 101% | 100% | 0% | 99% | 103% |
| 20241017 | 566 | 573 | 566 | 569 | 7,500 | 1 | 100% | 101% | 119% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20241018 | 570 | 570 | 570 | 570 | 1,600 | 1 | 100% | 100% | 21% | ▲▲ | 99% | 0% | 0% | 99% | 103% |
| 20241021 | 570 | 572 | 561 | 564 | 6,200 | -6 | 99% | 99% | 388% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241022 | 568 | 568 | 565 | 568 | 3,200 | 4 | 101% | 100% | 52% | ▲ | % | % | % | 99% | 103% |
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 | 287,400 | 0 | 237,000 | 0 | 50,400 |
| 2024-10-11 | 0 | 288,400 | 0 | 237,000 | 0 | 51,400 |
| 2024-10-04 | 0 | 291,800 | 0 | 240,100 | 0 | 51,700 |
| 2024-09-27 | 0 | 302,300 | 0 | 245,700 | 0 | 56,600 |
| 2024-09-20 | 0 | 286,100 | 0 | 244,100 | 0 | 42,000 |
| 2024-09-13 | 0 | 244,500 | 0 | 201,100 | 0 | 43,400 |
| 2024-09-06 | 0 | 250,800 | 0 | 206,500 | 0 | 44,300 |
| 2024-08-30 | 0 | 243,700 | 0 | 202,200 | 0 | 41,500 |
| 2024-08-23 | 0 | 248,000 | 0 | 203,400 | 0 | 44,600 |
| 2024-08-16 | 0 | 247,200 | 0 | 202,800 | 0 | 44,400 |
| 2024-08-09 | 0 | 243,200 | 0 | 194,400 | 0 | 48,800 |
| 2024-08-02 | 0 | 226,900 | 0 | 175,200 | 0 | 51,700 |
| 2024-07-26 | 0 | 192,200 | 0 | 119,400 | 0 | 72,800 |
| 2024-07-19 | 0 | 199,400 | 0 | 124,600 | 0 | 74,800 |
| 2024-07-12 | 0 | 200,800 | 0 | 121,700 | 0 | 79,100 |
| 2024-07-05 | 0 | 205,100 | 0 | 121,700 | 0 | 83,400 |
| 2024-06-28 | 0 | 210,000 | 0 | 117,000 | 0 | 93,000 |
| 2024-06-21 | 0 | 234,300 | 0 | 117,100 | 0 | 117,200 |
| 2024-06-14 | 0 | 230,300 | 0 | 112,600 | 0 | 117,700 |
| 2024-06-07 | 0 | 226,000 | 0 | 107,800 | 0 | 118,200 |
| 2024-05-31 | 0 | 243,500 | 0 | 119,300 | 0 | 124,200 |
| 2024-05-24 | 0 | 246,700 | 0 | 118,000 | 0 | 128,700 |
| 2024-05-17 | 0 | 255,700 | 0 | 123,200 | 0 | 132,500 |
| 2024-05-10 | 0 | 247,900 | 0 | 118,100 | 0 | 129,800 |
| 2024-05-02 | 0 | 270,500 | 0 | 125,200 | 0 | 145,300 |
| 2024-04-26 | 0 | 277,800 | 0 | 140,000 | 0 | 137,800 |
| 2024-04-19 | 0 | 281,300 | 0 | 135,800 | 0 | 145,500 |
| 2024-04-12 | 0 | 288,700 | 0 | 139,000 | 0 | 149,700 |
| 2024-04-05 | 0 | 275,700 | 0 | 138,100 | 0 | 137,600 |
| 2024-03-29 | 0 | 293,400 | 0 | 152,200 | 0 | 141,200 |
| 2024-03-22 | 0 | 314,100 | 0 | 131,700 | 0 | 182,400 |
| 2024-03-15 | 0 | 320,300 | 0 | 114,600 | 0 | 205,700 |
| 2024-03-08 | 0 | 341,100 | 0 | 124,400 | 0 | 216,700 |
| 2024-03-01 | 0 | 337,900 | 0 | 110,900 | 0 | 227,000 |
| 2024-02-22 | 0 | 342,300 | 0 | 104,600 | 0 | 237,700 |
| 2024-02-16 | 0 | 382,200 | 0 | 113,200 | 0 | 269,000 |
| 2024-02-09 | 0 | 380,400 | 0 | 114,100 | 0 | 266,300 |
| 2024-02-02 | 0 | 404,600 | 0 | 113,300 | 0 | 291,300 |
| 2024-01-26 | 0 | 419,400 | 0 | 115,500 | 0 | 303,900 |
| 2024-01-19 | 0 | 463,200 | 0 | 118,900 | 0 | 344,300 |
| 2024-01-12 | 0 | 507,600 | 0 | 206,600 | 0 | 301,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241007 | 16:00 | 笹徳印刷 | 自己株式の取得状況に関するお知らせ |
| 20240930 | 16:00 | 笹徳印刷 | 支配株主等に関する事項について |
| 20240925 | 16:00 | 笹徳印刷 | 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 |
| 20240830 | 16:00 | 笹徳印刷 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240830 | 16:00 | 笹徳印刷 | 役員退職慰労金制度の廃止及び譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240830 | 16:00 | 笹徳印刷 | 役員の異動に関するお知らせ |
| 20240809 | 16:00 | 笹徳印刷 | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240809 | 16:00 | 笹徳印刷 | 剰余金の配当及び上場記念配当に関するお知らせ |
| 20240627 | 17:00 | 笹徳印刷 | 執行役員の異動に関するお知らせ |
| 20240514 | 16:00 | 笹徳印刷 | 2024年６月期 第３四半期決算短信[日本基準](連結) |
| 20240214 | 16:20 | 笹徳印刷 | 2024年６月期 第２四半期決算短信[日本基準](連結) |
| 20240214 | 16:20 | 笹徳印刷 | 2024年６月期 第２四半期業績予想と実績値との差異に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3958 | 1 | 笹徳印刷株式会社｜愛知県豊明市を拠点に、国内（東京・横浜・大阪）海外（中国・インドネシア）に事業を展開する印刷会社です。 | 2024-10-23 06:23:17 |
| 3958 | 2 | 2024.09.25IR資料コーポレート・ガバナンスに関する報告書（185KB） | 2024-09-26 02:32:15 |
| 3958 | 2 | 2024.09.25IR資料第75期 株主通信（1MB） | 2024-09-26 02:32:13 |
| 3958 | 2 | 2024.09.25IR資料決議通知（104KB） | 2024-09-26 02:32:10 |
| 3958 | 2 | 2024.09.03IR資料第75回 定時株主総会 その他の電子提供措置事項（351KB） | 2024-09-03 19:35:11 |
| 3958 | 2 | 2024.09.03IR資料第75回 定時株主総会招集通知（2KB） | 2024-09-03 19:35:09 |
| 3958 | 2 | IR情報｜笹徳印刷株式会社｜愛知県名古屋市を中心に東京・大阪と全国展開する総合印刷会社 | 2024-06-14 08:46:57 |
| 3958 | 2 | 電子公告｜IR情報｜笹徳印刷株式会社｜愛知県名古屋市を中心に東京・大阪と全国展開する総合印刷会社 | 2024-06-14 08:46:54 |
| 3958 | 2 | 株式情報｜IR情報｜笹徳印刷株式会社｜愛知県名古屋市を中心に東京・大阪と全国展開する総合印刷会社 | 2024-06-14 08:46:53 |
| 3958 | 2 | IRライブラリ｜IR情報｜笹徳印刷株式会社｜愛知県名古屋市を中心に東京・大阪と全国展開する総合印刷会社 | 2024-06-14 08:46:52 |