| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,818 | 2,824 | 2,803 | 2,808 | 3,900 | -10 | 100% | 100% | 163% | ▼ | 100% | 101% | 104% | 100% | 102% |
| 20250311 | 2,795 | 2,795 | 2,780 | 2,791 | 7,000 | -17 | 99% | 100% | 179% | ▼▼ | 100% | 103% | 104% | 99% | 101% |
| 20250312 | 2,791 | 2,802 | 2,791 | 2,800 | 2,600 | 9 | 100% | 100% | 37% | ▲ | 100% | 103% | 101% | 99% | 101% |
| 20250313 | 2,809 | 2,811 | 2,795 | 2,804 | 2,100 | 4 | 100% | 100% | 81% | ▲▲ | 100% | 103% | 99% | 100% | 102% |
| 20250314 | 2,809 | 2,817 | 2,804 | 2,805 | 3,700 | 1 | 100% | 100% | 176% | ▲▲▲ | 100% | 102% | 98% | 100% | 102% |
| 20250317 | 2,816 | 2,835 | 2,815 | 2,826 | 7,800 | 21 | 101% | 100% | 211% | ▲▲▲▲ | 101% | 102% | 97% | 100% | 102% |
| 20250318 | 2,842 | 2,885 | 2,842 | 2,881 | 10,800 | 55 | 102% | 101% | 138% | ▲▲▲▲▲ | 100% | 101% | 94% | 100% | 104% |
| 20250319 | 2,880 | 2,890 | 2,871 | 2,888 | 5,700 | 7 | 100% | 100% | 53% | ▲▲▲▲▲▲ | 100% | 100% | 94% | 100% | 105% |
| 20250321 | 2,888 | 2,903 | 2,875 | 2,878 | 6,700 | -10 | 100% | 100% | 118% | ▼ | 100% | 100% | 94% | 100% | 104% |
| 20250324 | 2,892 | 2,900 | 2,880 | 2,880 | 2,800 | 2 | 100% | 100% | 42% | ▲ | 100% | 98% | 94% | 100% | 104% |
| 20250325 | 2,897 | 2,897 | 2,856 | 2,897 | 9,500 | 17 | 101% | 100% | 339% | ▲▲ | 100% | 97% | 95% | 100% | 105% |
| 20250326 | 2,884 | 2,914 | 2,884 | 2,887 | 5,900 | -10 | 100% | 100% | 62% | ▼ | 100% | 96% | 96% | 100% | 105% |
| 20250327 | 2,888 | 2,925 | 2,852 | 2,900 | 13,200 | 13 | 100% | 100% | 224% | ▲ | 102% | 98% | 100% | 100% | 105% |
| 20250328 | 2,800 | 2,850 | 2,800 | 2,843 | 5,200 | -57 | 98% | 102% | 39% | ▼ | 99% | 97% | 100% | 98% | 103% |
| 20250331 | 2,808 | 2,811 | 2,762 | 2,788 | 5,600 | -55 | 98% | 99% | 108% | ▼▼ | 99% | 97% | 101% | 96% | 100% |
| 20250401 | 2,784 | 2,795 | 2,762 | 2,762 | 5,200 | -26 | 99% | 99% | 93% | ▼▼▼ | 100% | 97% | 102% | 95% | 100% |
| 20250402 | 2,764 | 2,764 | 2,750 | 2,751 | 3,300 | -11 | 100% | 100% | 63% | ▼▼▼▼ | 100% | 99% | 104% | 95% | 100% |
| 20250403 | 2,716 | 2,764 | 2,706 | 2,718 | 13,900 | -33 | 99% | 100% | 421% | ▼▼▼▼▼ | 100% | 100% | 105% | 94% | 100% |
| 20250404 | 2,700 | 2,709 | 2,626 | 2,709 | 32,900 | -9 | 100% | 100% | 237% | ▼▼▼▼▼▼ | 99% | 100% | 105% | 93% | 100% |
| 20250408 | 2,692 | 2,692 | 2,656 | 2,677 | 5,700 | -32 | 99% | 99% | 17% | ▼▼▼▼▼▼▼ | 99% | 102% | 108% | 92% | 100% |
| 20250409 | 2,640 | 2,640 | 2,593 | 2,602 | 4,900 | -75 | 97% | 99% | 86% | ▼▼▼▼▼▼▼▼ | 101% | 102% | 108% | 90% | 100% |
| 20250410 | 2,652 | 2,712 | 2,652 | 2,687 | 9,100 | 85 | 103% | 101% | 186% | ▲ | 101% | 101% | 108% | 93% | 103% |
| 20250411 | 2,661 | 2,692 | 2,652 | 2,692 | 1,600 | 5 | 100% | 101% | 18% | ▲▲ | 99% | 101% | 107% | 93% | 103% |
| 20250414 | 2,692 | 2,699 | 2,662 | 2,675 | 8,800 | -17 | 99% | 99% | 550% | ▼ | 100% | 101% | 107% | 92% | 103% |
| 20250415 | 2,698 | 2,730 | 2,697 | 2,703 | 8,200 | 28 | 101% | 100% | 93% | ▲ | 99% | 101% | 107% | 93% | 104% |
| 20250416 | 2,713 | 2,713 | 2,685 | 2,689 | 1,700 | -14 | 99% | 99% | 21% | ▼ | 100% | 102% | 108% | 93% | 103% |
| 20250417 | 2,697 | 2,700 | 2,696 | 2,700 | 400 | 11 | 100% | 100% | 24% | ▲ | 100% | 102% | 107% | 93% | 104% |
| 20250418 | 2,720 | 2,727 | 2,701 | 2,724 | 1,100 | 24 | 101% | 100% | 275% | ▲▲ | 101% | 103% | 107% | 94% | 105% |
| 20250421 | 2,708 | 2,730 | 2,704 | 2,728 | 1,700 | 4 | 100% | 101% | 155% | ▲▲▲ | 100% | 103% | 106% | 94% | 105% |
| 20250422 | 2,728 | 2,737 | 2,722 | 2,729 | 3,200 | 1 | 100% | 100% | 188% | ▲▲▲▲ | 100% | 103% | 106% | 94% | 105% |
| 20250423 | 2,745 | 2,768 | 2,740 | 2,754 | 4,100 | 25 | 101% | 100% | 128% | ▲▲▲▲▲ | 100% | 102% | 105% | 95% | 106% |
| 20250424 | 2,762 | 2,769 | 2,756 | 2,761 | 900 | 7 | 100% | 100% | 22% | ▲▲▲▲▲▲ | 101% | 102% | 104% | 95% | 106% |
| 20250425 | 2,778 | 2,800 | 2,775 | 2,792 | 5,100 | 31 | 101% | 101% | 567% | ▲▲▲▲▲▲▲ | 100% | 101% | 103% | 98% | 107% |
| 20250428 | 2,805 | 2,818 | 2,771 | 2,797 | 4,400 | 5 | 100% | 100% | 86% | ▲▲▲▲▲▲▲▲ | 101% | 101% | 104% | 100% | 107% |
| 20250430 | 2,798 | 2,816 | 2,792 | 2,815 | 4,600 | 18 | 101% | 101% | 105% | ▲▲▲▲▲▲▲▲▲ | 99% | 101% | 104% | 100% | 108% |
| 20250501 | 2,821 | 2,821 | 2,791 | 2,796 | 3,900 | -19 | 99% | 99% | 85% | ▼ | 101% | 102% | 105% | 99% | 107% |
| 20250502 | 2,796 | 2,822 | 2,777 | 2,822 | 2,500 | 26 | 101% | 101% | 64% | ▲ | 100% | 102% | 104% | 100% | 108% |
| 20250507 | 2,819 | 2,819 | 2,787 | 2,817 | 2,900 | -5 | 100% | 100% | 116% | ▼ | 100% | 103% | 105% | 100% | 108% |
| 20250508 | 2,810 | 2,810 | 2,796 | 2,808 | 2,200 | -9 | 100% | 100% | 76% | ▼▼ | 102% | 103% | 105% | 100% | 108% |
| 20250509 | 2,810 | 2,871 | 2,805 | 2,859 | 15,800 | 51 | 102% | 102% | 718% | ▲ | 100% | 100% | 103% | 100% | 110% |
| 20250512 | 2,870 | 2,891 | 2,850 | 2,862 | 26,300 | 3 | 100% | 100% | 166% | ▲▲ | 99% | 100% | 103% | 100% | 107% |
| 20250513 | 2,885 | 2,885 | 2,835 | 2,870 | 21,200 | 8 | 100% | 99% | 81% | ▲▲▲ | 101% | 100% | 103% | 100% | 107% |
| 20250514 | 2,883 | 2,980 | 2,845 | 2,900 | 27,700 | 30 | 101% | 101% | 131% | ▲▲▲▲ | 99% | 100% | 103% | 100% | 108% |
| 20250515 | 2,885 | 2,885 | 2,822 | 2,862 | 13,200 | -38 | 99% | 99% | 48% | ▼ | 99% | 101% | 103% | 99% | 106% |
| 20250516 | 2,862 | 2,878 | 2,841 | 2,841 | 10,100 | -21 | 99% | 99% | 77% | ▼▼ | 100% | 101% | 103% | 98% | 106% |
| 20250519 | 2,866 | 2,877 | 2,855 | 2,876 | 6,600 | 35 | 101% | 100% | 65% | ▲ | 101% | 101% | 103% | 99% | 107% |
| 20250520 | 2,864 | 2,888 | 2,864 | 2,879 | 8,700 | 3 | 100% | 101% | 132% | ▲▲ | 100% | 100% | 103% | 99% | 106% |
| 20250521 | 2,877 | 2,889 | 2,863 | 2,882 | 10,400 | 3 | 100% | 100% | 120% | ▲▲▲ | 100% | 101% | 103% | 99% | 106% |
| 20250522 | 2,866 | 2,907 | 2,863 | 2,880 | 15,400 | -2 | 100% | 100% | 148% | ▼ | 101% | 101% | 102% | 99% | 106% |
| 20250523 | 2,881 | 2,898 | 2,876 | 2,898 | 4,600 | 18 | 101% | 101% | 30% | ▲ | 100% | 101% | 0% | 100% | 105% |
| 20250526 | 2,896 | 2,903 | 2,880 | 2,889 | 3,600 | -9 | 100% | 100% | 78% | ▼ | 100% | 102% | 0% | 100% | 105% |
| 20250527 | 2,894 | 2,894 | 2,863 | 2,889 | 3,600 | 0 | 100% | 100% | 100% | -- | 99% | 102% | 0% | 100% | 103% |
| 20250528 | 2,893 | 2,893 | 2,874 | 2,876 | 1,400 | -13 | 100% | 99% | 39% | ▼ | 101% | 102% | 0% | 99% | 103% |
| 20250529 | 2,895 | 2,928 | 2,895 | 2,922 | 12,300 | 46 | 102% | 101% | 879% | ▲ | 101% | 102% | 0% | 100% | 105% |
| 20250530 | 2,910 | 2,925 | 2,910 | 2,925 | 4,200 | 3 | 100% | 101% | 34% | ▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20250602 | 2,948 | 2,948 | 2,909 | 2,939 | 3,100 | 14 | 100% | 100% | 74% | ▲▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20250603 | 2,940 | 2,954 | 2,930 | 2,940 | 2,400 | 1 | 100% | 100% | 77% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 105% |
| 20250604 | 2,931 | 2,960 | 2,930 | 2,960 | 2,700 | 20 | 101% | 101% | 113% | ▲▲▲▲▲ | 99% | 0% | 0% | 100% | 105% |
| 20250605 | 2,960 | 2,960 | 2,941 | 2,943 | 4,500 | -17 | 99% | 99% | 167% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20250606 | 2,943 | 2,950 | 2,935 | 2,935 | 8,600 | -8 | 100% | 100% | 191% | ▼▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 41,300 | 0 | 27,100 | 0 | 14,200 |
| 2025-05-23 | 0 | 43,800 | 0 | 29,300 | 0 | 14,500 |
| 2025-05-16 | 0 | 52,500 | 0 | 31,100 | 0 | 21,400 |
| 2025-05-09 | 0 | 53,400 | 0 | 28,800 | 0 | 24,600 |
| 2025-05-02 | 0 | 46,000 | 0 | 25,000 | 0 | 21,000 |
| 2025-04-25 | 0 | 43,900 | 0 | 22,300 | 0 | 21,600 |
| 2025-04-18 | 0 | 41,900 | 0 | 19,900 | 0 | 22,000 |
| 2025-04-11 | 200 | 39,700 | 200 | 19,500 | 0 | 20,200 |
| 2025-04-04 | 0 | 55,700 | 0 | 21,100 | 0 | 34,600 |
| 2025-03-28 | 0 | 58,500 | 0 | 24,500 | 0 | 34,000 |
| 2025-03-21 | 0 | 59,300 | 0 | 24,400 | 0 | 34,900 |
| 2025-03-14 | 0 | 55,000 | 0 | 27,400 | 0 | 27,600 |
| 2025-03-07 | 0 | 53,300 | 0 | 27,000 | 0 | 26,300 |
| 2025-02-28 | 0 | 60,500 | 0 | 32,800 | 0 | 27,700 |
| 2025-02-21 | 0 | 59,100 | 0 | 33,200 | 0 | 25,900 |
| 2025-02-14 | 100 | 61,400 | 0 | 35,200 | 100 | 26,200 |
| 2025-02-07 | 100 | 67,300 | 0 | 40,100 | 100 | 27,200 |
| 2025-01-31 | 100 | 73,500 | 0 | 46,800 | 100 | 26,700 |
| 2025-01-24 | 0 | 69,200 | 0 | 45,400 | 0 | 23,800 |
| 2025-01-17 | 0 | 69,300 | 0 | 41,200 | 0 | 28,100 |
| 2025-01-10 | 100 | 67,500 | 0 | 39,600 | 100 | 27,900 |
| 2024-12-27 | 100 | 66,600 | 0 | 39,400 | 100 | 27,200 |
| 2024-12-20 | 0 | 74,000 | 0 | 45,300 | 0 | 28,700 |
| 2024-12-13 | 0 | 85,300 | 0 | 57,500 | 0 | 27,800 |
| 2024-12-06 | 0 | 87,600 | 0 | 61,000 | 0 | 26,600 |
| 2024-11-29 | 100 | 79,400 | 0 | 45,500 | 100 | 33,900 |
| 2024-11-22 | 0 | 80,200 | 0 | 45,100 | 0 | 35,100 |
| 2024-11-15 | 0 | 75,500 | 0 | 43,600 | 0 | 31,900 |
| 2024-11-08 | 0 | 79,600 | 0 | 47,800 | 0 | 31,800 |
| 2024-11-01 | 200 | 78,600 | 0 | 44,500 | 200 | 34,100 |
| 2024-10-25 | 0 | 76,200 | 0 | 42,600 | 0 | 33,600 |
| 2024-10-18 | 0 | 74,200 | 0 | 42,800 | 0 | 31,400 |
| 2024-10-11 | 0 | 73,200 | 0 | 40,200 | 0 | 33,000 |
| 2024-10-04 | 0 | 76,300 | 0 | 37,600 | 0 | 38,700 |
| 2024-09-27 | 0 | 78,300 | 0 | 38,700 | 0 | 39,600 |
| 2024-09-20 | 0 | 75,700 | 0 | 35,200 | 0 | 40,500 |
| 2024-09-13 | 200 | 69,500 | 0 | 28,200 | 200 | 41,300 |
| 2024-09-06 | 200 | 75,400 | 0 | 33,300 | 200 | 42,100 |
| 2024-08-30 | 300 | 75,900 | 0 | 35,600 | 300 | 40,300 |
| 2024-08-23 | 200 | 82,800 | 0 | 41,100 | 200 | 41,700 |
| 2024-08-16 | 300 | 84,000 | 0 | 43,300 | 300 | 40,700 |
| 2024-08-09 | 200 | 72,400 | 0 | 33,800 | 200 | 38,600 |
| 2024-08-02 | 300 | 77,100 | 0 | 40,900 | 300 | 36,200 |
| 2024-07-26 | 300 | 72,400 | 0 | 36,800 | 300 | 35,600 |
| 2024-07-19 | 200 | 72,700 | 0 | 35,900 | 200 | 36,800 |
| 2024-07-12 | 200 | 72,100 | 0 | 35,600 | 200 | 36,500 |
| 2024-07-05 | 300 | 72,100 | 0 | 34,900 | 300 | 37,200 |
| 2024-06-28 | 300 | 69,900 | 0 | 32,800 | 300 | 37,100 |
| 2024-06-21 | 200 | 67,900 | 0 | 31,200 | 200 | 36,700 |
| 2024-06-14 | 200 | 70,200 | 0 | 32,300 | 200 | 37,900 |
| 2024-06-07 | 200 | 75,000 | 0 | 33,200 | 200 | 41,800 |
| 2024-05-31 | 200 | 79,100 | 0 | 46,800 | 200 | 32,300 |
| 2024-05-24 | 500 | 79,100 | 0 | 46,900 | 500 | 32,200 |
| 2024-05-17 | 1,700 | 80,000 | 0 | 46,300 | 1,700 | 33,700 |
| 2024-05-10 | 900 | 69,600 | 0 | 35,300 | 900 | 34,300 |
| 2024-05-02 | 600 | 68,100 | 0 | 34,700 | 600 | 33,400 |
| 2024-04-26 | 500 | 64,300 | 0 | 34,100 | 500 | 30,200 |
| 2024-04-19 | 600 | 63,500 | 0 | 32,500 | 600 | 31,000 |
| 2024-04-12 | 800 | 62,400 | 0 | 30,500 | 800 | 31,900 |
| 2024-04-05 | 900 | 62,300 | 0 | 31,200 | 900 | 31,100 |
| 2024-03-29 | 1,000 | 63,600 | 0 | 30,200 | 1,000 | 33,400 |
| 2024-03-22 | 1,200 | 68,300 | 0 | 38,300 | 1,200 | 30,000 |
| 2024-03-15 | 900 | 66,800 | 0 | 38,100 | 900 | 28,700 |
| 2024-03-08 | 1,100 | 68,000 | 0 | 38,200 | 1,100 | 29,800 |
| 2024-03-01 | 1,300 | 71,500 | 0 | 42,000 | 1,300 | 29,500 |
| 2024-02-22 | 1,000 | 84,800 | 0 | 46,200 | 1,000 | 38,600 |
| 2024-02-16 | 1,100 | 77,100 | 0 | 47,900 | 1,100 | 29,200 |
| 2024-02-09 | 1,400 | 79,000 | 0 | 48,700 | 1,400 | 30,300 |
| 2024-02-02 | 1,900 | 81,800 | 0 | 48,100 | 1,900 | 33,700 |
| 2024-01-26 | 900 | 80,400 | 0 | 50,100 | 900 | 30,300 |
| 2024-01-19 | 900 | 74,700 | 0 | 47,000 | 900 | 27,700 |
| 2024-01-12 | 1,800 | 84,600 | 0 | 54,700 | 1,800 | 29,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250514 | 15:00 | 丸藤パイル | 2025年3月期 決算短信〔日本基準〕(連結) |
| 20250514 | 15:00 | 丸藤パイル | 剰余金の配当（増配）に関するお知らせ |
| 20250514 | 15:00 | 丸藤パイル | 資本コストや株価を意識した経営の実現に向けた対応について（アップデート） |
| 20250514 | 15:00 | 丸藤パイル | 定款の一部変更に関するお知らせ |
| 20250131 | 13:00 | 丸藤パイル | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20250123 | 17:00 | 丸藤パイル | 役員人事（代表取締役の異動を含む）ならびに執行役員人事・主要人事に関するお知らせ |
| 20241031 | 13:00 | 丸藤パイル | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240731 | 15:00 | 丸藤パイル | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240314 | 14:00 | 丸藤パイル | 北海道地区の工場の統合に関するお知らせ |
| 20240214 | 17:00 | 丸藤パイル | 人事異動に関するお知らせ |
| 20240201 | 17:00 | 丸藤パイル | 役員人事（代表取締役の異動を含む）ならびに執行役員人事・主要人事および組織変更に関するお知らせ |
| 20240201 | 17:00 | 丸藤パイル | 監査役の辞任および補欠監査役の監査役就任に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8046 | 1 | 丸藤シートパイル株式会社 | 2025-06-06 23:27:27 |
| 8046 | 2 | 第77回定時株主総会招集ご通知を掲載いたしました。 | 2025-06-04 16:30:41 |
| 8046 | 2 | 第76回定時株主総会招集ご通知を掲載いたしました。 | 2024-06-21 19:46:30 |
| 8046 | 2 | IRニュース | 丸藤シートパイル株式会社 | 2024-06-18 09:21:53 |
| 8046 | 2 | 決算短信 | カテゴリ | 丸藤シートパイル株式会社 | 2024-06-18 09:21:52 |
| 8046 | 2 | IR情報 | 丸藤シートパイル株式会社 | 2024-06-18 09:21:51 |
| 8046 | 2 | 電子公告 | 丸藤シートパイル株式会社 | 2024-06-15 03:58:52 |
| 8046 | 2 | 株式情報 | 丸藤シートパイル株式会社 | 2024-06-15 03:58:51 |
| 8046 | 2 | 業績ハイライト | 丸藤シートパイル株式会社 | 2024-06-15 03:58:49 |
| 8046 | 2 | コーポレート・ガバナンス | 丸藤シートパイル株式会社 | 2024-06-15 03:58:48 |