| 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 | 6,230 | 6,290 | 6,170 | 6,170 | 16,200 | -160 | 97% | 99% | 96% | ▼▼ | 101% | 107% | 102% | 97% | 103% |
| 20240726 | 6,170 | 6,270 | 6,160 | 6,230 | 11,500 | 60 | 101% | 101% | 71% | ▲ | 103% | 102% | 101% | 98% | 104% |
| 20240729 | 6,240 | 6,410 | 6,240 | 6,410 | 11,000 | 180 | 103% | 103% | 96% | ▲▲ | 99% | 92% | 98% | 100% | 107% |
| 20240730 | 6,430 | 6,430 | 6,310 | 6,350 | 8,500 | -60 | 99% | 99% | 77% | ▼ | 104% | 90% | 99% | 99% | 106% |
| 20240731 | 6,380 | 6,630 | 6,350 | 6,620 | 17,100 | 270 | 104% | 104% | 201% | ▲ | 97% | 87% | 96% | 100% | 110% |
| 20240801 | 6,610 | 6,610 | 6,320 | 6,380 | 21,500 | -240 | 96% | 97% | 126% | ▼ | 96% | 92% | 103% | 96% | 106% |
| 20240802 | 6,180 | 6,180 | 5,920 | 5,930 | 28,900 | -450 | 93% | 96% | 134% | ▼▼ | 90% | 103% | 114% | 90% | 100% |
| 20240805 | 5,630 | 5,640 | 5,040 | 5,050 | 28,800 | -880 | 85% | 90% | 100% | ▼▼▼ | 104% | 108% | 117% | 76% | 100% |
| 20240806 | 5,510 | 5,840 | 5,490 | 5,720 | 21,400 | 670 | 113% | 104% | 74% | ▲ | 101% | 107% | 115% | 86% | 113% |
| 20240807 | 5,620 | 5,880 | 5,540 | 5,680 | 21,500 | -40 | 99% | 101% | 100% | ▼ | 102% | 110% | 117% | 86% | 112% |
| 20240808 | 5,510 | 5,830 | 5,510 | 5,640 | 24,000 | -40 | 99% | 102% | 112% | ▼▼ | 100% | 108% | 111% | 85% | 112% |
| 20240809 | 5,790 | 5,940 | 5,700 | 5,780 | 39,500 | 140 | 102% | 100% | 165% | ▲ | 102% | 107% | 110% | 87% | 114% |
| 20240813 | 5,880 | 6,020 | 5,850 | 5,970 | 12,500 | 190 | 103% | 102% | 32% | ▲▲ | 100% | 106% | 108% | 90% | 118% |
| 20240814 | 5,970 | 6,030 | 5,940 | 5,990 | 10,200 | 20 | 100% | 100% | 82% | ▲▲▲ | 101% | 106% | 108% | 90% | 119% |
| 20240815 | 5,970 | 6,060 | 5,950 | 6,040 | 10,500 | 50 | 101% | 101% | 103% | ▲▲▲▲ | 101% | 102% | 106% | 91% | 120% |
| 20240816 | 6,170 | 6,260 | 6,080 | 6,260 | 13,500 | 220 | 104% | 101% | 129% | ▲▲▲▲▲ | 101% | 100% | 105% | 95% | 124% |
| 20240819 | 6,210 | 6,360 | 6,210 | 6,300 | 12,800 | 40 | 101% | 101% | 95% | ▲▲▲▲▲▲ | 100% | 100% | 105% | 95% | 125% |
| 20240820 | 6,320 | 6,360 | 6,240 | 6,320 | 10,500 | 20 | 100% | 100% | 82% | ▲▲▲▲▲▲▲ | 100% | 101% | 107% | 95% | 125% |
| 20240821 | 6,280 | 6,330 | 6,200 | 6,290 | 8,600 | -30 | 100% | 100% | 82% | ▼ | 99% | 100% | 108% | 95% | 125% |
| 20240822 | 6,290 | 6,290 | 6,190 | 6,220 | 10,100 | -70 | 99% | 99% | 117% | ▼▼ | 100% | 102% | 111% | 94% | 123% |
| 20240823 | 6,210 | 6,280 | 6,200 | 6,200 | 7,200 | -20 | 100% | 100% | 71% | ▼▼▼ | 102% | 103% | 111% | 94% | 123% |
| 20240826 | 6,220 | 6,360 | 6,220 | 6,330 | 14,800 | 130 | 102% | 102% | 206% | ▲ | 99% | 101% | 108% | 96% | 125% |
| 20240827 | 6,360 | 6,380 | 6,240 | 6,270 | 8,400 | -60 | 99% | 99% | 57% | ▼ | 100% | 103% | 115% | 95% | 124% |
| 20240828 | 6,270 | 6,300 | 6,220 | 6,290 | 3,900 | 20 | 100% | 100% | 46% | ▲ | 101% | 103% | 114% | 95% | 125% |
| 20240829 | 6,290 | 6,330 | 6,230 | 6,330 | 12,600 | 40 | 101% | 101% | 323% | ▲▲ | 101% | 101% | 113% | 99% | 125% |
| 20240830 | 6,330 | 6,460 | 6,300 | 6,390 | 13,300 | 60 | 101% | 101% | 106% | ▲▲▲ | 99% | 98% | 111% | 100% | 127% |
| 20240902 | 6,490 | 6,490 | 6,370 | 6,420 | 12,300 | 30 | 100% | 99% | 92% | ▲▲▲▲ | 101% | 100% | 112% | 100% | 127% |
| 20240903 | 6,410 | 6,490 | 6,410 | 6,450 | 6,600 | 30 | 100% | 101% | 54% | ▲▲▲▲▲ | 99% | 101% | 113% | 100% | 114% |
| 20240904 | 6,370 | 6,420 | 6,290 | 6,330 | 13,000 | -120 | 98% | 99% | 197% | ▼ | 101% | 103% | 114% | 98% | 112% |
| 20240905 | 6,290 | 6,450 | 6,230 | 6,380 | 10,000 | 50 | 101% | 101% | 77% | ▲ | 100% | 103% | 112% | 99% | 113% |
| 20240906 | 6,390 | 6,420 | 6,290 | 6,360 | 7,800 | -20 | 100% | 100% | 78% | ▼ | 103% | 105% | 115% | 99% | 110% |
| 20240909 | 6,260 | 6,450 | 6,240 | 6,430 | 14,300 | 70 | 101% | 103% | 183% | ▲ | 100% | 103% | 112% | 100% | 108% |
| 20240910 | 6,430 | 6,570 | 6,380 | 6,450 | 11,400 | 20 | 100% | 100% | 80% | ▲▲ | 98% | 104% | 11% | 100% | 108% |
| 20240911 | 6,460 | 6,470 | 6,280 | 6,340 | 21,300 | -110 | 98% | 98% | 187% | ▼ | 102% | 106% | 11% | 98% | 105% |
| 20240912 | 6,450 | 6,600 | 6,440 | 6,550 | 29,000 | 210 | 103% | 102% | 136% | ▲ | 100% | 105% | 11% | 100% | 106% |
| 20240913 | 6,550 | 6,590 | 6,500 | 6,550 | 17,100 | 0 | 100% | 100% | 59% | -- | 101% | 104% | 11% | 100% | 106% |
| 20240917 | 6,600 | 6,720 | 6,540 | 6,650 | 23,800 | 100 | 102% | 101% | 139% | ▲ | 100% | 103% | 11% | 100% | 107% |
| 20240918 | 6,680 | 6,740 | 6,600 | 6,700 | 16,400 | 50 | 101% | 100% | 69% | ▲▲ | 101% | 106% | 11% | 100% | 108% |
| 20240919 | 6,760 | 6,850 | 6,710 | 6,810 | 14,300 | 110 | 102% | 101% | 87% | ▲▲▲ | 101% | 105% | 10% | 100% | 110% |
| 20240920 | 6,850 | 6,930 | 6,840 | 6,890 | 37,700 | 80 | 101% | 101% | 264% | ▲▲▲▲ | 100% | 10% | 10% | 100% | 111% |
| 20240924 | 6,920 | 7,000 | 6,880 | 6,890 | 33,500 | 0 | 100% | 100% | 89% | -- | 99% | 10% | 10% | 100% | 110% |
| 20240925 | 6,890 | 6,890 | 6,760 | 6,790 | 41,200 | -100 | 99% | 99% | 123% | ▼ | 103% | 10% | 10% | 99% | 108% |
| 20240926 | 6,950 | 7,180 | 6,930 | 7,180 | 36,100 | 390 | 106% | 103% | 88% | ▲ | 97% | 99% | 98% | 100% | 114% |
| 20240927 | 706 | 720 | 670 | 686 | 276,000 | -6,494 | 10% | 97% | 765% | ▼ | 101% | 104% | 103% | 10% | 100% |
| 20240930 | 670 | 682 | 661 | 674 | 234,500 | -12 | 98% | 101% | 85% | ▼▼ | 102% | 107% | 103% | 9% | 100% |
| 20241001 | 674 | 691 | 674 | 687 | 145,600 | 13 | 102% | 102% | 62% | ▲ | 100% | 105% | 100% | 10% | 102% |
| 20241002 | 686 | 704 | 681 | 687 | 190,600 | 0 | 100% | 100% | 131% | -- | 99% | 97% | 97% | 10% | 102% |
| 20241003 | 707 | 713 | 697 | 699 | 202,900 | 12 | 102% | 99% | 106% | ▲ | 99% | 96% | 98% | 10% | 104% |
| 20241004 | 701 | 711 | 689 | 696 | 184,700 | -3 | 100% | 99% | 91% | ▼ | 102% | 95% | 97% | 10% | 103% |
| 20241007 | 706 | 718 | 699 | 718 | 200,200 | 22 | 103% | 102% | 108% | ▲ | 96% | 97% | 0% | 10% | 107% |
| 20241008 | 712 | 712 | 682 | 687 | 255,900 | -31 | 96% | 96% | 128% | ▼ | 97% | 100% | 0% | 10% | 102% |
| 20241009 | 689 | 693 | 669 | 671 | 248,900 | -16 | 98% | 97% | 97% | ▼▼ | 99% | 102% | 0% | 9% | 100% |
| 20241010 | 681 | 686 | 669 | 672 | 178,300 | 1 | 100% | 99% | 72% | ▲ | 100% | 103% | 0% | 9% | 100% |
| 20241011 | 668 | 668 | 660 | 665 | 190,300 | -7 | 99% | 100% | 107% | ▼ | 103% | 103% | 0% | 9% | 100% |
| 20241015 | 670 | 697 | 670 | 691 | 254,400 | 26 | 104% | 103% | 134% | ▲ | 101% | 100% | 0% | 10% | 104% |
| 20241016 | 685 | 706 | 681 | 692 | 165,300 | 1 | 100% | 101% | 65% | ▲▲ | 99% | 99% | 0% | 10% | 104% |
| 20241017 | 694 | 699 | 687 | 688 | 109,400 | -4 | 99% | 99% | 66% | ▼ | 99% | 0% | 0% | 10% | 103% |
| 20241018 | 692 | 697 | 685 | 688 | 71,700 | 0 | 100% | 99% | 66% | -- | 99% | 0% | 0% | 10% | 103% |
| 20241021 | 698 | 700 | 688 | 688 | 119,300 | 0 | 100% | 99% | 166% | -- | 100% | 0% | 0% | 10% | 103% |
| 20241022 | 689 | 694 | 676 | 686 | 173,800 | -2 | 100% | 100% | 146% | ▼ | % | % | % | 10% | 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 | 27,300 | 104,600 | 1,000 | 69,700 | 26,300 | 34,900 |
| 2024-10-11 | 24,900 | 115,300 | 1,000 | 74,600 | 23,900 | 40,700 |
| 2024-10-04 | 29,600 | 122,500 | 1,000 | 86,200 | 28,600 | 36,300 |
| 2024-09-27 | 30,500 | 136,000 | 1,000 | 89,000 | 29,500 | 47,000 |
| 2024-09-20 | 3,600 | 7,800 | 400 | 4,300 | 3,200 | 3,500 |
| 2024-09-13 | 2,500 | 6,700 | 0 | 3,600 | 2,500 | 3,100 |
| 2024-09-06 | 1,700 | 4,500 | 0 | 3,200 | 1,700 | 1,300 |
| 2024-08-30 | 1,800 | 4,900 | 0 | 3,300 | 1,800 | 1,600 |
| 2024-08-23 | 1,600 | 4,300 | 0 | 2,900 | 1,600 | 1,400 |
| 2024-08-16 | 1,800 | 4,800 | 0 | 3,100 | 1,800 | 1,700 |
| 2024-08-09 | 1,200 | 5,400 | 0 | 3,000 | 1,200 | 2,400 |
| 2024-08-02 | 1,500 | 6,800 | 0 | 4,600 | 1,500 | 2,200 |
| 2024-07-26 | 1,300 | 8,900 | 0 | 4,500 | 1,300 | 4,400 |
| 2024-07-19 | 2,900 | 8,500 | 0 | 4,900 | 2,900 | 3,600 |
| 2024-07-12 | 2,800 | 8,600 | 0 | 4,500 | 2,800 | 4,100 |
| 2024-07-05 | 1,400 | 20,900 | 100 | 16,000 | 1,300 | 4,900 |
| 2024-06-28 | 1,500 | 11,300 | 100 | 6,300 | 1,400 | 5,000 |
| 2024-06-21 | 1,400 | 12,500 | 100 | 6,100 | 1,300 | 6,400 |
| 2024-06-14 | 1,500 | 14,700 | 100 | 8,400 | 1,400 | 6,300 |
| 2024-06-07 | 1,500 | 11,200 | 300 | 7,400 | 1,200 | 3,800 |
| 2024-05-31 | 1,300 | 10,400 | 100 | 7,000 | 1,200 | 3,400 |
| 2024-05-24 | 1,400 | 12,600 | 100 | 7,500 | 1,300 | 5,100 |
| 2024-05-17 | 2,000 | 12,100 | 100 | 6,000 | 1,900 | 6,100 |
| 2024-05-10 | 3,400 | 14,400 | 100 | 3,300 | 3,300 | 11,100 |
| 2024-05-02 | 1,300 | 9,600 | 100 | 8,500 | 1,200 | 1,100 |
| 2024-04-26 | 1,300 | 9,600 | 100 | 8,100 | 1,200 | 1,500 |
| 2024-04-19 | 500 | 9,700 | 100 | 6,800 | 400 | 2,900 |
| 2024-04-12 | 800 | 10,200 | 100 | 7,100 | 700 | 3,100 |
| 2024-04-05 | 600 | 10,900 | 100 | 7,700 | 500 | 3,200 |
| 2024-03-29 | 2,000 | 10,800 | 100 | 7,100 | 1,900 | 3,700 |
| 2024-03-22 | 45,500 | 8,200 | 42,000 | 5,100 | 3,500 | 3,100 |
| 2024-03-15 | 18,600 | 4,100 | 15,600 | 900 | 3,000 | 3,200 |
| 2024-03-08 | 9,600 | 16,400 | 7,300 | 11,600 | 2,300 | 4,800 |
| 2024-03-01 | 3,000 | 18,400 | 1,700 | 11,500 | 1,300 | 6,900 |
| 2024-02-22 | 1,200 | 18,100 | 800 | 11,600 | 400 | 6,500 |
| 2024-02-16 | 800 | 18,500 | 400 | 11,700 | 400 | 6,800 |
| 2024-02-09 | 1,000 | 17,800 | 200 | 11,700 | 800 | 6,100 |
| 2024-02-02 | 800 | 13,700 | 200 | 10,000 | 600 | 3,700 |
| 2024-01-26 | 800 | 13,900 | 200 | 9,900 | 600 | 4,000 |
| 2024-01-19 | 900 | 13,800 | 200 | 10,200 | 700 | 3,600 |
| 2024-01-12 | 700 | 14,500 | 200 | 10,100 | 500 | 4,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 15:30 | 紙パル商 | フランスの紙卸売会社2社の株式取得（子会社化）に関するお知らせ |
| 20241010 | 16:00 | 紙パル商 | ドイツにおける新会社設立及び事業譲受に関するお知らせ |
| 20240808 | 13:00 | 紙パル商 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240808 | 13:00 | 紙パル商 | 株式分割、株式分割に伴う定款の一部変更及び配当予想の修正に関するお知らせ |
| 20240515 | 16:30 | 紙パル商 | (訂正)「OVOL 中期経営計画 2026」資料の一部訂正のお知らせ |
| 20240510 | 13:00 | 紙パル商 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240510 | 13:00 | 紙パル商 | 「OVOL中期経営計画2026」策定に関するお知らせ |
| 20240318 | 13:00 | 紙パル商 | 役員報酬の減額に関するお知らせ |
| 20240314 | 16:00 | 紙パル商 | 独立行政法人国立印刷局を発注者とする再生巻取用紙の入札に関する公正取引委員会の発表について |
| 20240209 | 13:00 | 紙パル商 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240209 | 13:00 | 紙パル商 | 取締役・監査役及び執行役員の人事に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8032 | 1 | 日本紙パルプ商事株式会社 | 2024-10-23 03:22:51 |
| 8032 | 2 | IRに関するお問い合わせ｜日本紙パルプ商事株式会社 | 2024-06-18 20:34:25 |
| 8032 | 2 | 2024-06-18 20:34:24 | |
| 8032 | 2 | 日本紙パルプ商事株式会社 | 2024-06-18 20:34:19 |
| 8032 | 2 | 電子公告｜日本紙パルプ商事株式会社 | 2024-06-15 03:57:35 |
| 8032 | 2 | IRカレンダー｜日本紙パルプ商事株式会社 | 2024-06-15 03:57:34 |
| 8032 | 2 | 業績推移｜日本紙パルプ商事株式会社 | 2024-06-15 03:57:32 |
| 8032 | 2 | 定款｜日本紙パルプ商事株式会社 | 2024-06-15 03:57:31 |
| 8032 | 2 | 有価証券報告書・四半期報告書等｜日本紙パルプ商事株式会社 | 2024-06-15 03:57:30 |
| 8032 | 2 | 決算説明会資料｜日本紙パルプ商事株式会社 | 2024-06-15 03:57:29 |