| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 100% | 97% | 101% |
| 20241003 | 152 | 152 | 151 | 152 | 27,400 | 0 | 100% | 100% | 145% | -- | 100% | 99% | 101% | 98% | 101% |
| 20241004 | 151 | 152 | 151 | 151 | 10,600 | -1 | 99% | 100% | 39% | ▼ | 99% | 99% | 101% | 97% | 100% |
| 20241007 | 151 | 152 | 150 | 150 | 35,700 | -1 | 99% | 99% | 337% | ▼▼ | 100% | 99% | 101% | 97% | 100% |
| 20241008 | 150 | 151 | 150 | 150 | 13,000 | 0 | 100% | 100% | 36% | -- | 100% | 99% | 102% | 97% | 100% |
| 20241009 | 149 | 150 | 149 | 149 | 11,400 | -1 | 99% | 100% | 88% | ▼ | 100% | 99% | 101% | 97% | 100% |
| 20241010 | 150 | 150 | 149 | 150 | 10,600 | 1 | 101% | 100% | 93% | ▲ | 99% | 99% | 101% | 97% | 101% |
| 20241011 | 150 | 150 | 149 | 149 | 6,300 | -1 | 99% | 99% | 59% | ▼ | 99% | 99% | 102% | 97% | 100% |
| 20241015 | 149 | 150 | 148 | 148 | 25,100 | -1 | 99% | 99% | 398% | ▼▼ | 100% | 100% | 103% | 96% | 100% |
| 20241016 | 148 | 148 | 148 | 148 | 6,900 | 0 | 100% | 100% | 27% | -- | 101% | 99% | 103% | 96% | 100% |
| 20241017 | 148 | 149 | 148 | 149 | 18,700 | 1 | 101% | 101% | 271% | ▲ | 99% | 98% | 102% | 97% | 101% |
| 20241018 | 149 | 149 | 147 | 148 | 21,200 | -1 | 99% | 99% | 113% | ▼ | 100% | 99% | 103% | 96% | 100% |
| 20241021 | 148 | 148 | 147 | 148 | 13,700 | 0 | 100% | 100% | 65% | -- | 99% | 98% | 103% | 96% | 100% |
| 20241022 | 148 | 148 | 146 | 146 | 6,900 | -2 | 99% | 99% | 50% | ▼ | 99% | 99% | 104% | 95% | 100% |
| 20241023 | 146 | 147 | 145 | 145 | 17,200 | -1 | 99% | 99% | 249% | ▼▼ | 101% | 101% | 105% | 94% | 100% |
| 20241024 | 145 | 146 | 143 | 146 | 18,300 | 1 | 101% | 101% | 106% | ▲ | 98% | 103% | 103% | 95% | 101% |
| 20241025 | 148 | 148 | 143 | 145 | 12,300 | -1 | 99% | 98% | 67% | ▼ | 100% | 105% | 106% | 95% | 100% |
| 20241028 | 145 | 145 | 143 | 145 | 19,100 | 0 | 100% | 100% | 155% | -- | 100% | 105% | 106% | 95% | 100% |
| 20241029 | 144 | 146 | 144 | 144 | 7,300 | -1 | 99% | 100% | 38% | ▼ | 101% | 104% | 106% | 95% | 100% |
| 20241030 | 145 | 147 | 144 | 146 | 40,200 | 2 | 101% | 101% | 551% | ▲ | 98% | 97% | 99% | 96% | 101% |
| 20241031 | 155 | 155 | 149 | 152 | 202,400 | 6 | 104% | 98% | 503% | ▲▲ | 99% | 100% | 101% | 100% | 106% |
| 20241101 | 151 | 152 | 150 | 150 | 15,100 | -2 | 99% | 99% | 7% | ▼ | 100% | 100% | 101% | 99% | 104% |
| 20241105 | 151 | 152 | 150 | 151 | 13,200 | 1 | 101% | 100% | 87% | ▲ | 100% | 100% | 101% | 99% | 105% |
| 20241106 | 151 | 152 | 151 | 151 | 9,200 | 0 | 100% | 100% | 70% | -- | 99% | 99% | 101% | 99% | 105% |
| 20241107 | 152 | 152 | 150 | 151 | 11,100 | 0 | 100% | 99% | 121% | -- | 101% | 101% | 102% | 99% | 105% |
| 20241108 | 150 | 152 | 149 | 151 | 45,100 | 0 | 100% | 101% | 406% | -- | 99% | 101% | 101% | 99% | 105% |
| 20241111 | 151 | 152 | 150 | 150 | 6,700 | -1 | 99% | 99% | 15% | ▼ | 101% | 101% | 102% | 99% | 104% |
| 20241112 | 150 | 151 | 150 | 151 | 4,000 | 1 | 101% | 101% | 60% | ▲ | 100% | 101% | 101% | 99% | 105% |
| 20241113 | 151 | 152 | 150 | 151 | 10,200 | 0 | 100% | 100% | 255% | -- | 99% | 100% | 101% | 99% | 105% |
| 20241114 | 152 | 152 | 151 | 151 | 11,500 | 0 | 100% | 99% | 113% | -- | 100% | 99% | 101% | 99% | 105% |
| 20241115 | 152 | 152 | 151 | 152 | 3,800 | 1 | 101% | 100% | 33% | ▲ | 100% | 99% | 101% | 100% | 106% |
| 20241118 | 152 | 152 | 151 | 152 | 4,600 | 0 | 100% | 100% | 121% | -- | 100% | 101% | 101% | 100% | 106% |
| 20241119 | 152 | 152 | 151 | 152 | 8,800 | 0 | 100% | 100% | 191% | -- | 99% | 101% | 101% | 100% | 106% |
| 20241120 | 152 | 152 | 151 | 151 | 13,900 | -1 | 99% | 99% | 158% | ▼ | 99% | 101% | 101% | 99% | 105% |
| 20241121 | 152 | 152 | 151 | 151 | 3,200 | 0 | 100% | 99% | 23% | -- | 100% | 101% | 101% | 99% | 105% |
| 20241122 | 151 | 152 | 151 | 151 | 13,200 | 0 | 100% | 100% | 413% | -- | 99% | 99% | 99% | 99% | 105% |
| 20241125 | 154 | 154 | 153 | 153 | 31,500 | 2 | 101% | 99% | 239% | ▲ | 99% | 99% | 99% | 100% | 106% |
| 20241126 | 154 | 154 | 152 | 153 | 21,000 | 0 | 100% | 99% | 67% | -- | 99% | 100% | 100% | 100% | 106% |
| 20241127 | 153 | 153 | 152 | 152 | 8,200 | -1 | 99% | 99% | 39% | ▼ | 100% | 101% | 101% | 99% | 104% |
| 20241128 | 152 | 153 | 152 | 152 | 13,400 | 0 | 100% | 100% | 163% | -- | 99% | 99% | 100% | 99% | 101% |
| 20241129 | 153 | 153 | 152 | 152 | 15,900 | 0 | 100% | 99% | 119% | -- | 99% | 99% | 99% | 99% | 101% |
| 20241202 | 153 | 153 | 151 | 151 | 13,200 | -1 | 99% | 99% | 83% | ▼ | 101% | 100% | 101% | 99% | 101% |
| 20241203 | 151 | 153 | 151 | 153 | 18,600 | 2 | 101% | 101% | 141% | ▲ | 99% | 99% | 99% | 100% | 102% |
| 20241204 | 153 | 153 | 151 | 151 | 13,900 | -2 | 99% | 99% | 75% | ▼ | 99% | 99% | 99% | 99% | 101% |
| 20241205 | 153 | 153 | 151 | 151 | 13,800 | 0 | 100% | 99% | 99% | -- | 100% | 101% | 100% | 99% | 101% |
| 20241206 | 151 | 151 | 150 | 151 | 22,000 | 0 | 100% | 100% | 159% | -- | 100% | 101% | 0% | 99% | 101% |
| 20241209 | 151 | 151 | 150 | 151 | 11,000 | 0 | 100% | 100% | 50% | -- | 100% | 101% | 0% | 99% | 100% |
| 20241210 | 151 | 151 | 151 | 151 | 8,900 | 0 | 100% | 100% | 81% | -- | 99% | 99% | 0% | 99% | 100% |
| 20241211 | 153 | 153 | 151 | 152 | 10,000 | 1 | 101% | 99% | 112% | ▲ | 97% | 96% | 0% | 99% | 101% |
| 20241212 | 157 | 157 | 151 | 153 | 65,800 | 1 | 101% | 97% | 658% | ▲▲ | 99% | 99% | 0% | 100% | 101% |
| 20241213 | 154 | 154 | 151 | 153 | 19,400 | 0 | 100% | 99% | 29% | -- | 100% | 100% | 0% | 100% | 101% |
| 20241216 | 152 | 153 | 152 | 152 | 8,900 | -1 | 99% | 100% | 46% | ▼ | 99% | 99% | 0% | 99% | 101% |
| 20241217 | 153 | 153 | 151 | 151 | 20,400 | -1 | 99% | 99% | 229% | ▼▼ | 99% | 0% | 0% | 99% | 100% |
| 20241218 | 152 | 152 | 151 | 151 | 10,100 | 0 | 100% | 99% | 50% | -- | 101% | 0% | 0% | 99% | 100% |
| 20241219 | 151 | 152 | 151 | 152 | 6,000 | 1 | 101% | 101% | 59% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 151 | 152 | 151 | 151 | 23,100 | -1 | 99% | 100% | 385% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 309,100 | 0 | 85,300 | 0 | 223,800 |
| 2024-12-06 | 0 | 324,500 | 0 | 90,500 | 0 | 234,000 |
| 2024-11-29 | 0 | 326,900 | 0 | 91,200 | 0 | 235,700 |
| 2024-11-22 | 0 | 325,200 | 0 | 85,700 | 0 | 239,500 |
| 2024-11-15 | 0 | 338,800 | 0 | 85,600 | 0 | 253,200 |
| 2024-11-08 | 0 | 336,700 | 0 | 85,600 | 0 | 251,100 |
| 2024-11-01 | 0 | 337,900 | 0 | 88,000 | 0 | 249,900 |
| 2024-10-25 | 0 | 304,900 | 0 | 82,700 | 0 | 222,200 |
| 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 |
|---|---|---|---|
| 20241030 | 15:00 | 野崎印 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2024-12-21 12:28:12 |
| 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 |