| 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 | 514 | 516 | 514 | 515 | 1,500 | 2 | 100% | 100% | 29% | ▲ | 100% | 101% | 105% | 98% | 102% |
| 20250311 | 515 | 518 | 514 | 515 | 4,000 | 0 | 100% | 100% | 267% | -- | 101% | 102% | 104% | 98% | 102% |
| 20250312 | 515 | 521 | 515 | 518 | 2,000 | 3 | 101% | 101% | 50% | ▲ | 101% | 102% | 104% | 99% | 103% |
| 20250313 | 517 | 522 | 517 | 521 | 3,900 | 3 | 101% | 101% | 195% | ▲▲ | 100% | 101% | 103% | 100% | 103% |
| 20250314 | 523 | 524 | 517 | 521 | 800 | 0 | 100% | 100% | 21% | -- | 101% | 104% | 104% | 100% | 103% |
| 20250317 | 519 | 525 | 516 | 522 | 17,500 | 1 | 100% | 101% | 2188% | ▲ | 100% | 103% | 103% | 100% | 103% |
| 20250318 | 522 | 528 | 519 | 524 | 3,900 | 2 | 100% | 100% | 22% | ▲▲ | 101% | 104% | 103% | 100% | 104% |
| 20250319 | 524 | 528 | 524 | 528 | 3,200 | 4 | 101% | 101% | 82% | ▲▲▲ | 101% | 103% | 102% | 100% | 104% |
| 20250321 | 526 | 530 | 525 | 529 | 3,600 | 1 | 100% | 101% | 113% | ▲▲▲▲ | 101% | 101% | 102% | 100% | 104% |
| 20250324 | 531 | 538 | 530 | 538 | 9,200 | 9 | 102% | 101% | 256% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 105% |
| 20250325 | 538 | 540 | 536 | 536 | 2,700 | -2 | 100% | 100% | 29% | ▼ | 101% | 100% | 101% | 100% | 105% |
| 20250326 | 536 | 545 | 536 | 543 | 8,100 | 7 | 101% | 101% | 300% | ▲ | 99% | 100% | 102% | 100% | 106% |
| 20250327 | 537 | 541 | 534 | 534 | 4,500 | -9 | 98% | 99% | 56% | ▼ | 101% | 103% | 105% | 98% | 105% |
| 20250328 | 524 | 538 | 524 | 527 | 3,500 | -7 | 99% | 101% | 78% | ▼▼ | 102% | 102% | 105% | 97% | 103% |
| 20250331 | 525 | 539 | 522 | 537 | 5,300 | 10 | 102% | 102% | 151% | ▲ | 102% | 99% | 104% | 99% | 105% |
| 20250401 | 530 | 538 | 528 | 538 | 2,800 | 1 | 100% | 102% | 53% | ▲▲ | 100% | 97% | 103% | 99% | 105% |
| 20250402 | 535 | 539 | 528 | 537 | 14,000 | -1 | 100% | 100% | 500% | ▼ | 102% | 101% | 104% | 99% | 105% |
| 20250403 | 528 | 540 | 520 | 538 | 9,300 | 1 | 100% | 102% | 66% | ▲ | 100% | 101% | 105% | 99% | 105% |
| 20250404 | 525 | 527 | 506 | 525 | 8,000 | -13 | 98% | 100% | 86% | ▼ | 103% | 105% | 109% | 97% | 102% |
| 20250408 | 506 | 521 | 506 | 521 | 4,400 | -4 | 99% | 103% | 55% | ▼▼ | 97% | 101% | 106% | 96% | 101% |
| 20250409 | 521 | 521 | 504 | 504 | 5,400 | -17 | 97% | 97% | 123% | ▼▼▼ | 101% | 101% | 105% | 93% | 100% |
| 20250410 | 524 | 535 | 515 | 531 | 1,600 | 27 | 105% | 101% | 30% | ▲ | 100% | 100% | 104% | 98% | 105% |
| 20250411 | 531 | 531 | 530 | 531 | 4,700 | 0 | 100% | 100% | 294% | -- | 100% | 103% | 105% | 98% | 105% |
| 20250414 | 521 | 527 | 520 | 521 | 5,900 | -10 | 98% | 100% | 126% | ▼ | 99% | 102% | 103% | 96% | 103% |
| 20250415 | 531 | 531 | 526 | 526 | 4,200 | 5 | 101% | 99% | 71% | ▲ | 100% | 101% | 103% | 97% | 104% |
| 20250416 | 531 | 531 | 531 | 531 | 2,100 | 5 | 101% | 100% | 50% | ▲▲ | 101% | 103% | 104% | 98% | 105% |
| 20250417 | 525 | 528 | 525 | 528 | 2,200 | -3 | 99% | 101% | 105% | ▼ | 102% | 104% | 103% | 97% | 105% |
| 20250418 | 527 | 539 | 527 | 539 | 3,500 | 11 | 102% | 102% | 159% | ▲ | 103% | 105% | 104% | 99% | 107% |
| 20250421 | 523 | 538 | 523 | 538 | 4,300 | -1 | 100% | 103% | 123% | ▼ | 100% | 102% | 101% | 99% | 107% |
| 20250422 | 538 | 538 | 527 | 537 | 3,200 | -1 | 100% | 100% | 74% | ▼▼ | 100% | 101% | 101% | 99% | 107% |
| 20250423 | 541 | 541 | 538 | 539 | 1,300 | 2 | 100% | 100% | 41% | ▲ | 101% | 101% | 100% | 99% | 107% |
| 20250424 | 540 | 548 | 540 | 546 | 3,600 | 7 | 101% | 101% | 277% | ▲▲ | 101% | 101% | 102% | 100% | 108% |
| 20250425 | 545 | 551 | 545 | 551 | 3,800 | 5 | 101% | 101% | 106% | ▲▲▲ | 99% | 99% | 101% | 100% | 109% |
| 20250428 | 551 | 551 | 548 | 548 | 2,300 | -3 | 99% | 99% | 61% | ▼ | 100% | 99% | 101% | 99% | 109% |
| 20250430 | 550 | 550 | 546 | 548 | 3,300 | 0 | 100% | 100% | 143% | -- | 100% | 99% | 102% | 99% | 109% |
| 20250501 | 548 | 548 | 548 | 548 | 1,000 | 0 | 100% | 100% | 30% | -- | 100% | 99% | 102% | 99% | 109% |
| 20250502 | 548 | 548 | 548 | 548 | 1,100 | 0 | 100% | 100% | 110% | -- | 99% | 99% | 102% | 99% | 109% |
| 20250507 | 548 | 548 | 545 | 545 | 2,000 | -3 | 99% | 99% | 182% | ▼ | 98% | 99% | 102% | 99% | 108% |
| 20250508 | 545 | 545 | 533 | 533 | 1,400 | -12 | 98% | 98% | 70% | ▼▼ | 100% | 99% | 103% | 97% | 106% |
| 20250509 | 542 | 542 | 540 | 541 | 11,400 | 8 | 102% | 100% | 814% | ▲ | 101% | 98% | 103% | 98% | 107% |
| 20250512 | 541 | 545 | 540 | 545 | 4,300 | 4 | 101% | 101% | 38% | ▲▲ | 100% | 98% | 100% | 99% | 105% |
| 20250513 | 537 | 543 | 536 | 539 | 4,000 | -6 | 99% | 100% | 93% | ▼ | 100% | 99% | 100% | 98% | 103% |
| 20250514 | 536 | 539 | 534 | 534 | 1,400 | -5 | 99% | 100% | 35% | ▼▼ | 99% | 100% | 101% | 97% | 102% |
| 20250515 | 534 | 534 | 530 | 530 | 1,300 | -4 | 99% | 99% | 93% | ▼▼▼ | 99% | 100% | 101% | 96% | 101% |
| 20250516 | 530 | 530 | 520 | 526 | 3,900 | -4 | 99% | 99% | 300% | ▼▼▼▼ | 100% | 102% | 102% | 95% | 100% |
| 20250519 | 526 | 528 | 526 | 528 | 200 | 2 | 100% | 100% | 5% | ▲ | 100% | 105% | 101% | 96% | 100% |
| 20250520 | 530 | 532 | 530 | 532 | 800 | 4 | 101% | 100% | 400% | ▲▲ | 100% | 105% | 101% | 97% | 101% |
| 20250521 | 529 | 531 | 525 | 531 | 1,500 | -1 | 100% | 100% | 188% | ▼ | 101% | 102% | 102% | 96% | 101% |
| 20250522 | 527 | 532 | 527 | 532 | 1,300 | 1 | 100% | 101% | 87% | ▲ | 101% | 101% | 101% | 97% | 101% |
| 20250523 | 532 | 535 | 526 | 535 | 4,700 | 3 | 101% | 101% | 362% | ▲▲ | 105% | 101% | 0% | 97% | 102% |
| 20250526 | 531 | 557 | 530 | 557 | 29,300 | 22 | 104% | 105% | 623% | ▲▲▲ | 96% | 96% | 0% | 100% | 106% |
| 20250527 | 556 | 556 | 532 | 534 | 3,500 | -23 | 96% | 96% | 12% | ▼ | 100% | 100% | 0% | 96% | 102% |
| 20250528 | 538 | 539 | 526 | 537 | 3,000 | 3 | 101% | 100% | 86% | ▲ | 100% | 100% | 0% | 96% | 102% |
| 20250529 | 537 | 537 | 537 | 537 | 1,200 | 0 | 100% | 100% | 40% | -- | 99% | 100% | 0% | 96% | 102% |
| 20250530 | 537 | 537 | 532 | 532 | 1,100 | -5 | 99% | 99% | 92% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20250602 | 533 | 534 | 533 | 534 | 1,300 | 2 | 100% | 100% | 118% | ▲ | 100% | 100% | 0% | 96% | 102% |
| 20250603 | 534 | 536 | 534 | 536 | 2,300 | 2 | 100% | 100% | 177% | ▲▲ | 99% | 0% | 0% | 96% | 102% |
| 20250604 | 536 | 536 | 531 | 531 | 2,300 | -5 | 99% | 99% | 100% | ▼ | 100% | 0% | 0% | 95% | 101% |
| 20250605 | 533 | 535 | 533 | 535 | 800 | 4 | 101% | 100% | 35% | ▲ | 100% | 0% | 0% | 96% | 102% |
| 20250606 | 535 | 535 | 535 | 535 | 2,900 | 0 | 100% | 100% | 363% | -- | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 181,900 | 0 | 157,600 | 0 | 24,300 |
| 2025-05-23 | 0 | 180,900 | 0 | 157,300 | 0 | 23,600 |
| 2025-05-16 | 0 | 181,400 | 0 | 157,300 | 0 | 24,100 |
| 2025-05-09 | 0 | 180,400 | 0 | 157,200 | 0 | 23,200 |
| 2025-05-02 | 0 | 210,300 | 0 | 167,600 | 0 | 42,700 |
| 2025-04-25 | 0 | 212,600 | 0 | 169,500 | 0 | 43,100 |
| 2025-04-18 | 0 | 221,800 | 0 | 176,100 | 0 | 45,700 |
| 2025-04-11 | 0 | 228,900 | 0 | 183,200 | 0 | 45,700 |
| 2025-04-04 | 0 | 243,300 | 0 | 193,200 | 0 | 50,100 |
| 2025-03-28 | 0 | 271,600 | 0 | 214,400 | 0 | 57,200 |
| 2025-03-21 | 0 | 267,700 | 0 | 213,800 | 0 | 53,900 |
| 2025-03-14 | 0 | 271,600 | 0 | 216,200 | 0 | 55,400 |
| 2025-03-07 | 0 | 272,600 | 0 | 215,500 | 0 | 57,100 |
| 2025-02-28 | 0 | 272,600 | 0 | 215,500 | 0 | 57,100 |
| 2025-02-21 | 0 | 279,500 | 0 | 220,900 | 0 | 58,600 |
| 2025-02-14 | 0 | 290,600 | 0 | 232,100 | 0 | 58,500 |
| 2025-02-07 | 0 | 293,600 | 0 | 233,500 | 0 | 60,100 |
| 2025-01-31 | 0 | 316,900 | 0 | 256,600 | 0 | 60,300 |
| 2025-01-24 | 0 | 310,800 | 0 | 254,700 | 0 | 56,100 |
| 2025-01-17 | 0 | 309,400 | 0 | 253,600 | 0 | 55,800 |
| 2025-01-10 | 0 | 310,400 | 0 | 253,700 | 0 | 56,700 |
| 2024-12-27 | 0 | 292,400 | 0 | 254,700 | 0 | 37,700 |
| 2024-12-20 | 0 | 283,900 | 0 | 247,700 | 0 | 36,200 |
| 2024-12-13 | 0 | 267,300 | 0 | 219,700 | 0 | 47,600 |
| 2024-12-06 | 0 | 262,700 | 0 | 216,500 | 0 | 46,200 |
| 2024-11-29 | 0 | 262,100 | 0 | 216,700 | 0 | 45,400 |
| 2024-11-22 | 0 | 284,400 | 0 | 239,200 | 0 | 45,200 |
| 2024-11-15 | 0 | 284,100 | 0 | 239,300 | 0 | 44,800 |
| 2024-11-08 | 0 | 286,700 | 0 | 239,000 | 0 | 47,700 |
| 2024-11-01 | 0 | 283,500 | 0 | 239,200 | 0 | 44,300 |
| 2024-10-25 | 0 | 285,500 | 0 | 239,600 | 0 | 45,900 |
| 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
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。 | 2025-06-07 13:25:40 |
| 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 |