| 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 | 170 | 170 | 166 | 168 | 70,500 | -3 | 98% | 99% | 493% | ▼ | 100% | 101% | 92% | 91% | 100% |
| 20240726 | 168 | 169 | 167 | 168 | 13,600 | 0 | 100% | 100% | 19% | -- | 100% | 96% | 92% | 94% | 100% |
| 20240729 | 169 | 170 | 168 | 169 | 13,000 | 1 | 101% | 100% | 96% | ▲ | 100% | 93% | 92% | 95% | 101% |
| 20240730 | 169 | 169 | 167 | 169 | 14,400 | 0 | 100% | 100% | 111% | -- | 101% | 83% | 92% | 95% | 101% |
| 20240731 | 168 | 170 | 167 | 169 | 29,400 | 0 | 100% | 101% | 204% | -- | 98% | 86% | 95% | 95% | 101% |
| 20240801 | 166 | 167 | 161 | 163 | 126,900 | -6 | 96% | 98% | 432% | ▼ | 99% | 93% | 99% | 93% | 100% |
| 20240802 | 160 | 160 | 155 | 158 | 75,300 | -5 | 97% | 99% | 59% | ▼▼ | 94% | 104% | 110% | 91% | 100% |
| 20240805 | 143 | 144 | 120 | 135 | 249,200 | -23 | 85% | 94% | 331% | ▼▼▼ | 104% | 110% | 117% | 78% | 100% |
| 20240806 | 135 | 142 | 133 | 140 | 80,600 | 5 | 104% | 104% | 32% | ▲ | 101% | 107% | 112% | 80% | 104% |
| 20240807 | 141 | 145 | 139 | 143 | 37,200 | 3 | 102% | 101% | 46% | ▲▲ | 104% | 107% | 110% | 82% | 106% |
| 20240808 | 143 | 152 | 143 | 149 | 29,600 | 6 | 104% | 104% | 80% | ▲▲▲ | 100% | 103% | 107% | 86% | 110% |
| 20240809 | 148 | 151 | 147 | 148 | 18,400 | -1 | 99% | 100% | 62% | ▼ | 100% | 103% | 106% | 85% | 110% |
| 20240813 | 149 | 150 | 148 | 149 | 14,500 | 1 | 101% | 100% | 79% | ▲ | 101% | 104% | 106% | 86% | 110% |
| 20240814 | 149 | 152 | 149 | 151 | 52,400 | 2 | 101% | 101% | 361% | ▲▲ | 101% | 102% | 104% | 87% | 112% |
| 20240815 | 152 | 154 | 152 | 153 | 32,200 | 2 | 101% | 101% | 61% | ▲▲▲ | 99% | 99% | 102% | 89% | 113% |
| 20240816 | 154 | 154 | 152 | 153 | 30,900 | 0 | 100% | 99% | 96% | -- | 99% | 99% | 101% | 89% | 113% |
| 20240819 | 154 | 156 | 153 | 153 | 53,500 | 0 | 100% | 99% | 173% | -- | 100% | 99% | 101% | 89% | 113% |
| 20240820 | 155 | 156 | 153 | 155 | 43,300 | 2 | 101% | 100% | 81% | ▲ | 98% | 99% | 100% | 91% | 115% |
| 20240821 | 155 | 155 | 152 | 152 | 21,700 | -3 | 98% | 98% | 50% | ▼ | 99% | 101% | 101% | 89% | 113% |
| 20240822 | 153 | 153 | 151 | 151 | 18,900 | -1 | 99% | 99% | 87% | ▼▼ | 101% | 104% | 102% | 89% | 112% |
| 20240823 | 152 | 153 | 151 | 153 | 5,400 | 2 | 101% | 101% | 29% | ▲ | 100% | 103% | 101% | 91% | 113% |
| 20240826 | 153 | 155 | 152 | 153 | 17,900 | 0 | 100% | 100% | 331% | -- | 99% | 101% | 99% | 91% | 113% |
| 20240827 | 155 | 155 | 154 | 154 | 4,500 | 1 | 101% | 99% | 25% | ▲ | 101% | 101% | 100% | 91% | 114% |
| 20240828 | 154 | 155 | 154 | 155 | 9,600 | 1 | 101% | 101% | 213% | ▲▲ | 99% | 98% | 96% | 92% | 115% |
| 20240829 | 160 | 184 | 157 | 158 | 1,481,500 | 3 | 102% | 99% | 15432% | ▲▲▲ | 100% | 99% | 98% | 97% | 117% |
| 20240830 | 157 | 158 | 154 | 157 | 163,700 | -1 | 99% | 100% | 11% | ▼ | 99% | 98% | 98% | 99% | 116% |
| 20240902 | 157 | 157 | 154 | 155 | 52,100 | -2 | 99% | 99% | 32% | ▼▼ | 101% | 100% | 99% | 98% | 115% |
| 20240903 | 155 | 156 | 154 | 156 | 24,400 | 1 | 101% | 101% | 47% | ▲ | 101% | 101% | 100% | 99% | 111% |
| 20240904 | 154 | 156 | 153 | 155 | 40,400 | -1 | 99% | 101% | 166% | ▼ | 99% | 99% | 99% | 98% | 108% |
| 20240905 | 155 | 156 | 154 | 154 | 27,900 | -1 | 99% | 99% | 69% | ▼▼ | 99% | 99% | 99% | 97% | 104% |
| 20240906 | 155 | 155 | 153 | 154 | 22,500 | 0 | 100% | 99% | 81% | -- | 101% | 100% | 101% | 97% | 104% |
| 20240909 | 153 | 155 | 151 | 155 | 33,600 | 1 | 101% | 101% | 149% | ▲ | 99% | 98% | 99% | 98% | 104% |
| 20240910 | 155 | 155 | 153 | 154 | 9,200 | -1 | 99% | 99% | 27% | ▼ | 99% | 99% | 99% | 97% | 102% |
| 20240911 | 154 | 154 | 151 | 152 | 21,600 | -2 | 99% | 99% | 235% | ▼▼ | 100% | 100% | 99% | 96% | 101% |
| 20240912 | 153 | 154 | 152 | 153 | 21,900 | 1 | 101% | 100% | 101% | ▲ | 99% | 101% | 99% | 97% | 101% |
| 20240913 | 153 | 154 | 152 | 152 | 12,700 | -1 | 99% | 99% | 58% | ▼ | 98% | 100% | 99% | 96% | 101% |
| 20240917 | 154 | 154 | 151 | 151 | 46,200 | -1 | 99% | 98% | 364% | ▼▼ | 99% | 100% | 99% | 96% | 100% |
| 20240918 | 153 | 153 | 152 | 152 | 9,000 | 1 | 101% | 99% | 19% | ▲ | 100% | 101% | 99% | 96% | 101% |
| 20240919 | 153 | 154 | 152 | 153 | 16,500 | 1 | 101% | 100% | 183% | ▲▲ | 100% | 100% | 97% | 97% | 101% |
| 20240920 | 154 | 154 | 153 | 154 | 28,700 | 1 | 101% | 100% | 174% | ▲▲▲ | 99% | 98% | 97% | 97% | 102% |
| 20240924 | 154 | 155 | 153 | 153 | 25,800 | -1 | 99% | 99% | 90% | ▼ | 99% | 99% | 97% | 97% | 101% |
| 20240925 | 154 | 154 | 153 | 153 | 26,200 | 0 | 100% | 99% | 102% | -- | 100% | 99% | 97% | 97% | 101% |
| 20240926 | 154 | 155 | 153 | 154 | 33,900 | 1 | 101% | 100% | 129% | ▲ | 99% | 100% | 98% | 97% | 102% |
| 20240927 | 152 | 153 | 151 | 151 | 34,100 | -3 | 98% | 99% | 101% | ▼ | 101% | 101% | 99% | 96% | 100% |
| 20240930 | 150 | 153 | 149 | 151 | 31,800 | 0 | 100% | 101% | 93% | -- | 101% | 100% | 99% | 96% | 100% |
| 20241001 | 151 | 153 | 151 | 152 | 10,700 | 1 | 101% | 101% | 34% | ▲ | 99% | 98% | 97% | 97% | 101% |
| 20241002 | 153 | 153 | 151 | 152 | 18,900 | 0 | 100% | 99% | 177% | -- | 100% | 99% | 97% | 97% | 101% |
| 20241003 | 152 | 152 | 151 | 152 | 27,400 | 0 | 100% | 100% | 145% | -- | 100% | 99% | 98% | 98% | 101% |
| 20241004 | 151 | 152 | 151 | 151 | 10,600 | -1 | 99% | 100% | 39% | ▼ | 99% | 99% | 97% | 97% | 100% |
| 20241007 | 151 | 152 | 150 | 150 | 35,700 | -1 | 99% | 99% | 337% | ▼▼ | 100% | 99% | 0% | 97% | 100% |
| 20241008 | 150 | 151 | 150 | 150 | 13,000 | 0 | 100% | 100% | 36% | -- | 100% | 99% | 0% | 97% | 100% |
| 20241009 | 149 | 150 | 149 | 149 | 11,400 | -1 | 99% | 100% | 88% | ▼ | 100% | 99% | 0% | 97% | 100% |
| 20241010 | 150 | 150 | 149 | 150 | 10,600 | 1 | 101% | 100% | 93% | ▲ | 99% | 99% | 0% | 97% | 101% |
| 20241011 | 150 | 150 | 149 | 149 | 6,300 | -1 | 99% | 99% | 59% | ▼ | 99% | 99% | 0% | 97% | 100% |
| 20241015 | 149 | 150 | 148 | 148 | 25,100 | -1 | 99% | 99% | 398% | ▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241016 | 148 | 148 | 148 | 148 | 6,900 | 0 | 100% | 100% | 27% | -- | 101% | 99% | 0% | 96% | 100% |
| 20241017 | 148 | 149 | 148 | 149 | 18,700 | 1 | 101% | 101% | 271% | ▲ | 99% | 0% | 0% | 97% | 101% |
| 20241018 | 149 | 149 | 147 | 148 | 21,200 | -1 | 99% | 99% | 113% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 148 | 148 | 147 | 148 | 13,700 | 0 | 100% | 100% | 65% | -- | 99% | 0% | 0% | 96% | 100% |
| 20241022 | 148 | 148 | 146 | 146 | 6,900 | -2 | 99% | 99% | 50% | ▼ | % | % | % | 95% | 100% |
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 | 311,800 | 0 | 78,800 | 0 | 233,000 |
| 2024-10-11 | 0 | 302,300 | 0 | 74,000 | 0 | 228,300 |
| 2024-10-04 | 0 | 335,000 | 0 | 72,900 | 0 | 262,100 |
| 2024-09-27 | 0 | 354,500 | 0 | 70,200 | 0 | 284,300 |
| 2024-09-20 | 0 | 386,100 | 0 | 70,000 | 0 | 316,100 |
| 2024-09-13 | 0 | 444,200 | 0 | 70,300 | 0 | 373,900 |
| 2024-09-06 | 0 | 462,800 | 0 | 71,000 | 0 | 391,800 |
| 2024-08-30 | 0 | 530,400 | 0 | 81,600 | 0 | 448,800 |
| 2024-08-23 | 0 | 568,100 | 0 | 73,000 | 0 | 495,100 |
| 2024-08-16 | 0 | 591,100 | 0 | 80,600 | 0 | 510,500 |
| 2024-08-09 | 0 | 587,800 | 0 | 75,100 | 0 | 512,700 |
| 2024-08-02 | 0 | 643,600 | 0 | 91,400 | 0 | 552,200 |
| 2024-07-26 | 0 | 620,000 | 0 | 88,000 | 0 | 532,000 |
| 2024-07-19 | 0 | 618,800 | 0 | 87,800 | 0 | 531,000 |
| 2024-07-12 | 0 | 632,100 | 0 | 88,300 | 0 | 543,800 |
| 2024-07-05 | 0 | 645,300 | 0 | 106,000 | 0 | 539,300 |
| 2024-06-28 | 0 | 612,700 | 0 | 107,900 | 0 | 504,800 |
| 2024-06-21 | 0 | 594,500 | 0 | 116,100 | 0 | 478,400 |
| 2024-06-14 | 0 | 589,700 | 0 | 131,500 | 0 | 458,200 |
| 2024-06-07 | 0 | 563,000 | 0 | 137,200 | 0 | 425,800 |
| 2024-05-31 | 0 | 545,000 | 0 | 130,700 | 0 | 414,300 |
| 2024-05-24 | 0 | 522,100 | 0 | 135,800 | 0 | 386,300 |
| 2024-05-17 | 0 | 514,000 | 0 | 151,500 | 0 | 362,500 |
| 2024-05-10 | 0 | 522,300 | 0 | 130,600 | 0 | 391,700 |
| 2024-05-02 | 0 | 536,300 | 0 | 98,200 | 0 | 438,100 |
| 2024-04-26 | 0 | 508,400 | 0 | 86,700 | 0 | 421,700 |
| 2024-04-19 | 0 | 531,600 | 0 | 113,300 | 0 | 418,300 |
| 2024-04-12 | 0 | 481,300 | 0 | 135,400 | 0 | 345,900 |
| 2024-04-05 | 0 | 448,300 | 0 | 139,300 | 0 | 309,000 |
| 2024-03-29 | 0 | 433,600 | 0 | 141,200 | 0 | 292,400 |
| 2024-03-22 | 0 | 500,900 | 0 | 148,800 | 0 | 352,100 |
| 2024-03-15 | 0 | 516,800 | 0 | 142,300 | 0 | 374,500 |
| 2024-03-08 | 0 | 541,000 | 0 | 141,700 | 0 | 399,300 |
| 2024-03-01 | 0 | 538,800 | 0 | 145,900 | 0 | 392,900 |
| 2024-02-22 | 0 | 541,800 | 0 | 148,400 | 0 | 393,400 |
| 2024-02-16 | 0 | 545,300 | 0 | 151,800 | 0 | 393,500 |
| 2024-02-09 | 0 | 536,600 | 0 | 142,600 | 0 | 394,000 |
| 2024-02-02 | 0 | 628,100 | 0 | 217,200 | 0 | 410,900 |
| 2024-01-26 | 0 | 497,600 | 0 | 183,400 | 0 | 314,200 |
| 2024-01-19 | 0 | 497,900 | 0 | 179,800 | 0 | 318,100 |
| 2024-01-12 | 0 | 514,500 | 0 | 187,600 | 0 | 326,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240829 | 10:00 | 野崎印 | 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 |
| 20240828 | 16:30 | 野崎印 | 自己株式の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関するお知らせ |
| 20240731 | 15:00 | 野崎印 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240327 | 15:00 | 野崎印 | 役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7919 | 1 | 野崎印刷紙業株式会社 | 2024-10-23 03:21:13 |
| 7919 | 2 | 株主優待 | 野崎印刷紙業株式会社 | 2024-06-21 19:39:52 |
| 7919 | 2 | 株主メモ | 野崎印刷紙業株式会社 | 2024-06-21 19:39:51 |
| 7919 | 2 | 株主総会 | 野崎印刷紙業株式会社 | 2024-06-21 19:39:50 |
| 7919 | 2 | 株主・投資情報 | 野崎印刷紙業株式会社 | 2024-06-21 19:39:49 |
| 7919 | 2 | 株主さまへ | 野崎印刷紙業株式会社 | 2024-06-21 19:39:48 |
| 7919 | 2 | 財務に関する情報 | 野崎印刷紙業株式会社 | 2024-06-14 17:00:14 |
| 7919 | 3 | 定年延長のお知らせ | 野崎印刷紙業株式会社 | 2024-10-07 19:28:26 |
| 7919 | 3 | 財務諸表 | 野崎印刷紙業株式会社 | 2024-06-14 17:00:16 |
| 7919 | 3 | IRお知らせ情報 | 野崎印刷紙業株式会社 | 2024-06-14 17:00:15 |