| 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 | 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% | 96% | 10% | 107% |
| 20241008 | 712 | 712 | 682 | 687 | 255,900 | -31 | 96% | 96% | 128% | ▼ | 97% | 100% | 99% | 10% | 102% |
| 20241009 | 689 | 693 | 669 | 671 | 248,900 | -16 | 98% | 97% | 97% | ▼▼ | 99% | 102% | 100% | 9% | 100% |
| 20241010 | 681 | 686 | 669 | 672 | 178,300 | 1 | 100% | 99% | 72% | ▲ | 100% | 103% | 102% | 9% | 100% |
| 20241011 | 668 | 668 | 660 | 665 | 190,300 | -7 | 99% | 100% | 107% | ▼ | 103% | 103% | 102% | 9% | 100% |
| 20241015 | 670 | 697 | 670 | 691 | 254,400 | 26 | 104% | 103% | 134% | ▲ | 101% | 100% | 100% | 10% | 104% |
| 20241016 | 685 | 706 | 681 | 692 | 165,300 | 1 | 100% | 101% | 65% | ▲▲ | 99% | 99% | 98% | 10% | 104% |
| 20241017 | 694 | 699 | 687 | 688 | 109,400 | -4 | 99% | 99% | 66% | ▼ | 99% | 99% | 99% | 10% | 103% |
| 20241018 | 692 | 697 | 685 | 688 | 71,700 | 0 | 100% | 99% | 66% | -- | 99% | 97% | 98% | 10% | 103% |
| 20241021 | 698 | 700 | 688 | 688 | 119,300 | 0 | 100% | 99% | 166% | -- | 100% | 97% | 99% | 10% | 103% |
| 20241022 | 689 | 694 | 676 | 686 | 173,800 | -2 | 100% | 100% | 146% | ▼ | 99% | 97% | 99% | 10% | 103% |
| 20241023 | 690 | 694 | 680 | 685 | 103,600 | -1 | 100% | 99% | 60% | ▼▼ | 99% | 98% | 96% | 10% | 103% |
| 20241024 | 680 | 684 | 667 | 676 | 146,000 | -9 | 99% | 99% | 141% | ▼▼▼ | 97% | 99% | 97% | 9% | 102% |
| 20241025 | 677 | 682 | 656 | 658 | 197,000 | -18 | 97% | 97% | 135% | ▼▼▼▼ | 101% | 102% | 101% | 92% | 100% |
| 20241028 | 658 | 671 | 656 | 667 | 138,500 | 9 | 101% | 101% | 70% | ▲ | 100% | 99% | 99% | 93% | 101% |
| 20241029 | 668 | 668 | 663 | 666 | 84,300 | -1 | 100% | 100% | 61% | ▼ | 99% | 100% | 99% | 93% | 101% |
| 20241030 | 667 | 667 | 656 | 661 | 331,300 | -5 | 99% | 99% | 393% | ▼▼ | 101% | 103% | 100% | 92% | 100% |
| 20241031 | 665 | 673 | 661 | 672 | 114,100 | 11 | 102% | 101% | 34% | ▲ | 97% | 103% | 100% | 94% | 102% |
| 20241101 | 662 | 666 | 645 | 645 | 147,500 | -27 | 96% | 97% | 129% | ▼ | 101% | 100% | 102% | 90% | 100% |
| 20241105 | 650 | 660 | 638 | 659 | 114,200 | 14 | 102% | 101% | 77% | ▲ | 101% | 98% | 100% | 92% | 102% |
| 20241106 | 662 | 694 | 657 | 666 | 153,200 | 7 | 101% | 101% | 134% | ▲▲ | 102% | 98% | 100% | 96% | 103% |
| 20241107 | 666 | 682 | 666 | 682 | 108,300 | 16 | 102% | 102% | 71% | ▲▲▲ | 95% | 94% | 99% | 99% | 106% |
| 20241108 | 689 | 689 | 652 | 652 | 163,400 | -30 | 96% | 95% | 151% | ▼ | 99% | 99% | 106% | 94% | 101% |
| 20241111 | 653 | 661 | 647 | 647 | 71,500 | -5 | 99% | 99% | 44% | ▼▼ | 100% | 100% | 107% | 93% | 100% |
| 20241112 | 648 | 657 | 645 | 650 | 107,700 | 3 | 100% | 100% | 151% | ▲ | 99% | 99% | 105% | 94% | 101% |
| 20241113 | 656 | 658 | 643 | 648 | 85,000 | -2 | 100% | 99% | 79% | ▼ | 99% | 100% | 107% | 94% | 100% |
| 20241114 | 646 | 648 | 639 | 640 | 115,200 | -8 | 99% | 99% | 136% | ▼▼ | 101% | 101% | 107% | 93% | 100% |
| 20241115 | 645 | 651 | 640 | 649 | 122,900 | 9 | 101% | 101% | 107% | ▲ | 100% | 102% | 107% | 94% | 101% |
| 20241118 | 646 | 653 | 642 | 648 | 63,600 | -1 | 100% | 100% | 52% | ▼ | 100% | 103% | 107% | 94% | 101% |
| 20241119 | 645 | 651 | 643 | 648 | 56,600 | 0 | 100% | 100% | 89% | -- | 99% | 103% | 107% | 94% | 101% |
| 20241120 | 644 | 648 | 638 | 638 | 113,700 | -10 | 98% | 99% | 201% | ▼ | 101% | 101% | 107% | 93% | 100% |
| 20241121 | 645 | 651 | 644 | 650 | 61,500 | 12 | 102% | 101% | 54% | ▲ | 101% | 100% | 106% | 95% | 102% |
| 20241122 | 651 | 664 | 648 | 660 | 145,400 | 10 | 102% | 101% | 236% | ▲▲ | 99% | 98% | 104% | 97% | 103% |
| 20241125 | 667 | 673 | 662 | 662 | 162,800 | 2 | 100% | 99% | 112% | ▲▲▲ | 98% | 98% | 104% | 97% | 104% |
| 20241126 | 664 | 665 | 646 | 653 | 83,700 | -9 | 99% | 98% | 51% | ▼ | 99% | 101% | 106% | 96% | 102% |
| 20241127 | 653 | 653 | 634 | 649 | 160,500 | -4 | 99% | 99% | 192% | ▼▼ | 102% | 104% | 108% | 95% | 102% |
| 20241128 | 643 | 657 | 643 | 654 | 93,200 | 5 | 101% | 102% | 58% | ▲ | 99% | 104% | 103% | 96% | 103% |
| 20241129 | 655 | 658 | 649 | 650 | 92,700 | -4 | 99% | 99% | 99% | ▼ | 100% | 106% | 104% | 95% | 102% |
| 20241202 | 650 | 655 | 645 | 651 | 133,700 | 1 | 100% | 100% | 144% | ▲ | 101% | 105% | 103% | 95% | 102% |
| 20241203 | 655 | 670 | 655 | 662 | 156,800 | 11 | 102% | 101% | 117% | ▲▲ | 101% | 105% | 102% | 97% | 104% |
| 20241204 | 661 | 669 | 659 | 666 | 102,200 | 4 | 101% | 101% | 65% | ▲▲▲ | 101% | 103% | 100% | 98% | 104% |
| 20241205 | 674 | 686 | 674 | 681 | 217,000 | 15 | 102% | 101% | 212% | ▲▲▲▲ | 101% | 101% | 97% | 100% | 107% |
| 20241206 | 685 | 691 | 681 | 691 | 121,300 | 10 | 101% | 101% | 56% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 108% |
| 20241209 | 691 | 691 | 678 | 688 | 224,200 | -3 | 100% | 100% | 185% | ▼ | 99% | 97% | 0% | 100% | 108% |
| 20241210 | 696 | 702 | 686 | 692 | 273,800 | 4 | 101% | 99% | 122% | ▲ | 100% | 97% | 0% | 100% | 108% |
| 20241211 | 692 | 693 | 687 | 692 | 115,400 | 0 | 100% | 100% | 42% | -- | 99% | 95% | 0% | 100% | 108% |
| 20241212 | 700 | 700 | 689 | 692 | 156,200 | 0 | 100% | 99% | 135% | -- | 99% | 99% | 0% | 100% | 108% |
| 20241213 | 682 | 690 | 663 | 674 | 194,900 | -18 | 97% | 99% | 125% | ▼ | 99% | 100% | 0% | 97% | 106% |
| 20241216 | 675 | 675 | 663 | 671 | 119,100 | -3 | 100% | 99% | 61% | ▼▼ | 98% | 98% | 0% | 97% | 105% |
| 20241217 | 676 | 677 | 665 | 665 | 119,600 | -6 | 99% | 98% | 100% | ▼▼▼ | 100% | 0% | 0% | 96% | 104% |
| 20241218 | 665 | 670 | 658 | 668 | 141,100 | 3 | 100% | 100% | 118% | ▲ | 102% | 0% | 0% | 97% | 103% |
| 20241219 | 660 | 679 | 657 | 675 | 186,000 | 7 | 101% | 102% | 132% | ▲▲ | 98% | 0% | 0% | 98% | 104% |
| 20241220 | 675 | 676 | 663 | 663 | 268,200 | -12 | 98% | 98% | 144% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 25,000 | 76,400 | 1,300 | 64,000 | 23,700 | 12,400 |
| 2024-12-06 | 31,900 | 172,000 | 11,700 | 154,500 | 20,200 | 17,500 |
| 2024-11-29 | 43,000 | 170,500 | 14,200 | 145,500 | 28,800 | 25,000 |
| 2024-11-22 | 45,000 | 107,400 | 14,100 | 80,800 | 30,900 | 26,600 |
| 2024-11-15 | 49,000 | 95,900 | 14,100 | 68,300 | 34,900 | 27,600 |
| 2024-11-08 | 43,700 | 107,500 | 14,300 | 74,400 | 29,400 | 33,100 |
| 2024-11-01 | 34,400 | 114,700 | 0 | 75,500 | 34,400 | 39,200 |
| 2024-10-25 | 36,500 | 104,300 | 1,000 | 69,200 | 35,500 | 35,100 |
| 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 |
|---|---|---|---|
| 20241127 | 16:30 | 紙パル商 | ドイツにおける子会社増資（特定子会社化）に関するお知らせ |
| 20241115 | 13:00 | 紙パル商 | ドイツにおける子会社の商号変更及び新会社設立に関するお知らせ |
| 20241115 | 13:00 | 紙パル商 | フランスにおける子会社の商号変更のお知らせ |
| 20241108 | 13:00 | 紙パル商 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 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 | 2024-12-21 13:20:42 |
| 8032 | 2 | 第163期中間株主通信（2024年4月1日～2024年9月30日）を掲載いたしました｜日本紙パルプ商事株式会社 | 2024-12-02 13:30:04 |
| 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 |