| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 635 | 639 | 631 | 639 | 171,100 | 4 | 101% | 101% | 89% | ▲ | 99% | 102% | 98% | 93% | 101% |
| 20250121 | 643 | 643 | 631 | 635 | 94,500 | -4 | 99% | 99% | 55% | ▼ | 101% | 103% | 99% | 93% | 100% |
| 20250122 | 635 | 640 | 632 | 639 | 136,000 | 4 | 101% | 101% | 144% | ▲ | 100% | 103% | 98% | 93% | 101% |
| 20250123 | 639 | 640 | 634 | 636 | 163,200 | -3 | 100% | 100% | 120% | ▼ | 102% | 103% | 99% | 93% | 100% |
| 20250124 | 635 | 647 | 633 | 647 | 423,900 | 11 | 102% | 102% | 260% | ▲ | 101% | 100% | 95% | 94% | 102% |
| 20250127 | 650 | 661 | 646 | 657 | 101,900 | 10 | 102% | 101% | 24% | ▲▲ | 100% | 99% | 93% | 96% | 103% |
| 20250128 | 655 | 660 | 652 | 655 | 124,100 | -2 | 100% | 100% | 122% | ▼ | 99% | 96% | 93% | 96% | 103% |
| 20250129 | 655 | 655 | 647 | 649 | 117,800 | -6 | 99% | 99% | 95% | ▼▼ | 101% | 96% | 94% | 95% | 102% |
| 20250130 | 648 | 652 | 646 | 652 | 103,600 | 3 | 100% | 101% | 88% | ▲ | 99% | 95% | 92% | 95% | 103% |
| 20250131 | 656 | 656 | 644 | 650 | 120,900 | -2 | 100% | 99% | 117% | ▼ | 98% | 97% | 94% | 95% | 102% |
| 20250203 | 648 | 648 | 631 | 632 | 236,400 | -18 | 97% | 98% | 196% | ▼▼ | 98% | 98% | 96% | 95% | 100% |
| 20250204 | 637 | 639 | 625 | 625 | 153,400 | -7 | 99% | 98% | 65% | ▼▼▼ | 99% | 99% | 98% | 95% | 100% |
| 20250205 | 626 | 627 | 618 | 621 | 167,700 | -4 | 99% | 99% | 109% | ▼▼▼▼ | 100% | 98% | 98% | 95% | 100% |
| 20250206 | 625 | 629 | 622 | 624 | 135,200 | 3 | 100% | 100% | 81% | ▲ | 100% | 98% | 98% | 95% | 100% |
| 20250207 | 624 | 628 | 622 | 627 | 134,100 | 3 | 100% | 100% | 99% | ▲▲ | 99% | 97% | 98% | 95% | 101% |
| 20250210 | 627 | 637 | 603 | 618 | 350,800 | -9 | 99% | 99% | 262% | ▼ | 97% | 97% | 99% | 94% | 100% |
| 20250212 | 620 | 621 | 595 | 599 | 392,100 | -19 | 97% | 97% | 112% | ▼▼ | 101% | 99% | 102% | 91% | 100% |
| 20250213 | 604 | 615 | 602 | 611 | 215,400 | 12 | 102% | 101% | 55% | ▲ | 100% | 98% | 100% | 93% | 102% |
| 20250214 | 614 | 616 | 608 | 611 | 199,800 | 0 | 100% | 100% | 93% | -- | 98% | 97% | 100% | 93% | 102% |
| 20250217 | 612 | 612 | 599 | 600 | 230,300 | -11 | 98% | 98% | 115% | ▼ | 100% | 99% | 103% | 91% | 100% |
| 20250218 | 600 | 601 | 596 | 597 | 184,600 | -3 | 100% | 100% | 80% | ▼▼ | 100% | 100% | 103% | 91% | 100% |
| 20250219 | 599 | 603 | 598 | 599 | 128,900 | 2 | 100% | 100% | 70% | ▲ | 99% | 100% | 103% | 91% | 100% |
| 20250220 | 599 | 600 | 593 | 595 | 265,900 | -4 | 99% | 99% | 206% | ▼ | 101% | 103% | 104% | 91% | 100% |
| 20250225 | 591 | 603 | 591 | 595 | 227,700 | 0 | 100% | 101% | 86% | -- | 99% | 102% | 103% | 91% | 100% |
| 20250226 | 595 | 596 | 588 | 592 | 216,200 | -3 | 99% | 99% | 95% | ▼ | 101% | 102% | 104% | 90% | 100% |
| 20250227 | 594 | 605 | 594 | 600 | 135,900 | 8 | 101% | 101% | 63% | ▲ | 100% | 102% | 103% | 92% | 101% |
| 20250228 | 600 | 602 | 596 | 597 | 293,900 | -3 | 100% | 100% | 216% | ▼ | 100% | 101% | 102% | 92% | 101% |
| 20250303 | 605 | 611 | 604 | 606 | 184,400 | 9 | 102% | 100% | 63% | ▲ | 100% | 101% | 102% | 93% | 102% |
| 20250304 | 606 | 609 | 604 | 605 | 190,400 | -1 | 100% | 100% | 103% | ▼ | 100% | 101% | 102% | 93% | 102% |
| 20250305 | 605 | 611 | 605 | 608 | 159,200 | 3 | 100% | 100% | 84% | ▲ | 100% | 100% | 101% | 96% | 103% |
| 20250306 | 612 | 616 | 611 | 613 | 224,700 | 5 | 101% | 100% | 141% | ▲▲ | 100% | 100% | 101% | 98% | 104% |
| 20250307 | 613 | 617 | 607 | 614 | 247,400 | 1 | 100% | 100% | 110% | ▲▲▲ | 100% | 100% | 101% | 98% | 104% |
| 20250310 | 614 | 615 | 609 | 611 | 260,900 | -3 | 100% | 100% | 105% | ▼ | 100% | 101% | 101% | 97% | 103% |
| 20250311 | 609 | 609 | 599 | 608 | 311,800 | -3 | 100% | 100% | 120% | ▼▼ | 100% | 101% | 101% | 97% | 103% |
| 20250312 | 610 | 613 | 606 | 610 | 222,100 | 2 | 100% | 100% | 71% | ▲ | 100% | 101% | 99% | 99% | 103% |
| 20250313 | 611 | 616 | 608 | 611 | 338,900 | 1 | 100% | 100% | 153% | ▲▲ | 100% | 101% | 99% | 100% | 103% |
| 20250314 | 610 | 612 | 607 | 612 | 268,800 | 1 | 100% | 100% | 79% | ▲▲▲ | 100% | 100% | 98% | 100% | 103% |
| 20250317 | 613 | 614 | 611 | 613 | 308,900 | 1 | 100% | 100% | 115% | ▲▲▲▲ | 100% | 100% | 96% | 100% | 104% |
| 20250318 | 614 | 618 | 613 | 615 | 231,500 | 2 | 100% | 100% | 75% | ▲▲▲▲▲ | 100% | 100% | 95% | 100% | 104% |
| 20250319 | 615 | 617 | 613 | 614 | 232,200 | -1 | 100% | 100% | 100% | ▼ | 101% | 101% | 97% | 100% | 104% |
| 20250321 | 610 | 619 | 607 | 615 | 465,200 | 1 | 100% | 101% | 200% | ▲ | 100% | 100% | 96% | 100% | 104% |
| 20250324 | 615 | 615 | 610 | 614 | 441,600 | -1 | 100% | 100% | 95% | ▼ | 100% | 98% | 96% | 100% | 104% |
| 20250325 | 615 | 615 | 611 | 613 | 359,700 | -1 | 100% | 100% | 81% | ▼▼ | 100% | 98% | 96% | 100% | 104% |
| 20250326 | 613 | 615 | 611 | 614 | 535,400 | 1 | 100% | 100% | 149% | ▲ | 101% | 98% | 96% | 100% | 104% |
| 20250327 | 614 | 618 | 613 | 618 | 860,800 | 4 | 101% | 101% | 161% | ▲▲ | 101% | 99% | 98% | 100% | 104% |
| 20250328 | 600 | 612 | 600 | 605 | 508,500 | -13 | 98% | 101% | 59% | ▼ | 100% | 97% | 98% | 98% | 101% |
| 20250331 | 604 | 609 | 598 | 603 | 384,000 | -2 | 100% | 100% | 76% | ▼▼ | 99% | 92% | 97% | 98% | 100% |
| 20250401 | 609 | 616 | 603 | 603 | 310,500 | 0 | 100% | 99% | 81% | -- | 98% | 92% | 98% | 98% | 100% |
| 20250402 | 604 | 605 | 586 | 592 | 495,100 | -11 | 98% | 98% | 159% | ▼ | 100% | 98% | 101% | 96% | 100% |
| 20250403 | 584 | 588 | 575 | 583 | 535,500 | -9 | 98% | 100% | 108% | ▼▼ | 99% | 100% | 0% | 94% | 100% |
| 20250404 | 569 | 575 | 552 | 563 | 421,800 | -20 | 97% | 99% | 79% | ▼▼▼ | 101% | 104% | 0% | 91% | 100% |
| 20250408 | 554 | 566 | 552 | 557 | 276,200 | -6 | 99% | 101% | 65% | ▼▼▼▼ | 99% | 105% | 0% | 90% | 100% |
| 20250409 | 548 | 551 | 539 | 545 | 276,300 | -12 | 98% | 99% | 100% | ▼▼▼▼▼ | 100% | 101% | 0% | 88% | 100% |
| 20250410 | 572 | 577 | 565 | 571 | 228,200 | 26 | 105% | 100% | 83% | ▲ | 101% | 103% | 0% | 92% | 105% |
| 20250411 | 561 | 571 | 553 | 569 | 207,200 | -2 | 100% | 101% | 91% | ▼ | 100% | 103% | 0% | 92% | 104% |
| 20250414 | 574 | 578 | 572 | 575 | 104,800 | 6 | 101% | 100% | 51% | ▲ | 99% | 102% | 0% | 93% | 106% |
| 20250415 | 579 | 579 | 573 | 573 | 95,400 | -2 | 100% | 99% | 91% | ▼ | 101% | 0% | 0% | 93% | 105% |
| 20250416 | 572 | 577 | 572 | 576 | 129,300 | 3 | 101% | 101% | 136% | ▲ | 101% | 0% | 0% | 93% | 106% |
| 20250417 | 571 | 578 | 571 | 574 | 106,000 | -2 | 100% | 101% | 82% | ▼ | 102% | 0% | 0% | 93% | 105% |
| 20250418 | 578 | 591 | 577 | 589 | 95,900 | 15 | 103% | 102% | 90% | ▲ | % | % | % | 95% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 2,300 | 294,500 | 1,900 | 141,000 | 400 | 153,500 |
| 2025-04-04 | 3,500 | 320,900 | 2,800 | 163,000 | 700 | 157,900 |
| 2025-03-28 | 15,700 | 212,400 | 12,600 | 165,800 | 3,100 | 46,600 |
| 2025-03-21 | 666,900 | 229,700 | 655,700 | 172,400 | 11,200 | 57,300 |
| 2025-03-14 | 405,500 | 235,300 | 392,200 | 167,300 | 13,300 | 68,000 |
| 2025-03-07 | 243,000 | 242,000 | 233,800 | 171,300 | 9,200 | 70,700 |
| 2025-02-28 | 96,100 | 258,100 | 88,200 | 171,100 | 7,900 | 87,000 |
| 2025-02-21 | 32,200 | 257,000 | 23,300 | 172,000 | 8,900 | 85,000 |
| 2025-02-14 | 20,500 | 231,100 | 15,200 | 169,700 | 5,300 | 61,400 |
| 2025-02-07 | 10,200 | 208,800 | 5,000 | 165,600 | 5,200 | 43,200 |
| 2025-01-31 | 9,100 | 193,600 | 4,000 | 163,200 | 5,100 | 30,400 |
| 2025-01-24 | 9,700 | 193,000 | 3,000 | 163,500 | 6,700 | 29,500 |
| 2025-01-17 | 8,500 | 95,300 | 2,000 | 65,500 | 6,500 | 29,800 |
| 2025-01-10 | 10,600 | 85,500 | 1,800 | 64,300 | 8,800 | 21,200 |
| 2024-12-27 | 19,000 | 78,200 | 300 | 63,700 | 18,700 | 14,500 |
| 2024-12-20 | 23,500 | 77,600 | 200 | 63,800 | 23,300 | 13,800 |
| 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 |
|---|---|---|---|
| 20250210 | 13:00 | 紙パル商 | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250210 | 13:00 | 紙パル商 | 2025年３月期 通期連結業績予想の修正に関するお知らせ |
| 20250210 | 13:00 | 紙パル商 | 組織変更並びに取締役及び執行役員の異動に関するお知らせ |
| 20250210 | 13:00 | 紙パル商 | 従業員持株会向け業績条件型譲渡制限付株式インセンティブ制度の導入に関するお知らせ |
| 20250210 | 13:00 | 紙パル商 | 株主優待制度の変更に関するお知らせ |
| 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 | 2025-04-19 06:23:23 |
| 8032 | 2 | 「個人投資家向け会社説明会ミーティングメモ」を掲載いたしました｜日本紙パルプ商事株式会社 | 2025-04-14 13:29:18 |
| 8032 | 2 | 「個人投資家向け会社説明会動画」を公開しました｜日本紙パルプ商事株式会社 | 2025-04-02 17:30:14 |
| 8032 | 2 | 「個人投資家向け会社説明資料」を掲載いたしました｜日本紙パルプ商事株式会社 | 2025-03-14 16:30:15 |
| 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 |