| 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 | 2,735 | 2,735 | 2,723 | 2,732 | 3,500 | 4 | 100% | 100% | 36% | ▲▲▲▲ | 101% | 102% | 102% | 99% | 102% |
| 20240925 | 2,718 | 2,750 | 2,716 | 2,733 | 8,000 | 1 | 100% | 101% | 229% | ▲▲▲▲▲ | 100% | 101% | 100% | 99% | 102% |
| 20240926 | 2,754 | 2,767 | 2,733 | 2,767 | 2,500 | 34 | 101% | 100% | 31% | ▲▲▲▲▲▲ | 101% | 101% | 100% | 100% | 104% |
| 20240927 | 2,740 | 2,783 | 2,726 | 2,754 | 4,900 | -13 | 100% | 101% | 196% | ▼ | 101% | 102% | 101% | 100% | 103% |
| 20240930 | 2,727 | 2,750 | 2,702 | 2,750 | 1,300 | -4 | 100% | 101% | 27% | ▼▼ | 100% | 100% | 99% | 99% | 103% |
| 20241001 | 2,777 | 2,789 | 2,755 | 2,774 | 4,900 | 24 | 101% | 100% | 377% | ▲ | 100% | 100% | 99% | 100% | 104% |
| 20241002 | 2,767 | 2,780 | 2,750 | 2,768 | 3,700 | -6 | 100% | 100% | 76% | ▼ | 99% | 99% | 98% | 100% | 104% |
| 20241003 | 2,790 | 2,790 | 2,764 | 2,774 | 1,500 | 6 | 100% | 99% | 41% | ▲ | 100% | 100% | 99% | 100% | 104% |
| 20241004 | 2,772 | 2,774 | 2,755 | 2,767 | 1,800 | -7 | 100% | 100% | 120% | ▼ | 100% | 99% | 99% | 100% | 104% |
| 20241007 | 2,772 | 2,776 | 2,753 | 2,767 | 2,900 | 0 | 100% | 100% | 161% | -- | 100% | 100% | 100% | 100% | 104% |
| 20241008 | 2,758 | 2,758 | 2,739 | 2,750 | 2,100 | -17 | 99% | 100% | 72% | ▼ | 100% | 99% | 99% | 99% | 103% |
| 20241009 | 2,767 | 2,767 | 2,715 | 2,760 | 3,000 | 10 | 100% | 100% | 143% | ▲ | 100% | 99% | 100% | 99% | 103% |
| 20241010 | 2,759 | 2,759 | 2,746 | 2,746 | 1,100 | -14 | 99% | 100% | 37% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20241011 | 2,745 | 2,750 | 2,721 | 2,748 | 1,300 | 2 | 100% | 100% | 118% | ▲ | 100% | 99% | 100% | 99% | 103% |
| 20241015 | 2,756 | 2,756 | 2,730 | 2,753 | 3,200 | 5 | 100% | 100% | 246% | ▲▲ | 99% | 99% | 100% | 99% | 103% |
| 20241016 | 2,753 | 2,757 | 2,731 | 2,733 | 5,600 | -20 | 99% | 99% | 175% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20241017 | 2,735 | 2,740 | 2,735 | 2,740 | 1,100 | 7 | 100% | 100% | 20% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20241018 | 2,740 | 2,755 | 2,730 | 2,730 | 3,900 | -10 | 100% | 100% | 355% | ▼ | 99% | 100% | 100% | 98% | 101% |
| 20241021 | 2,748 | 2,749 | 2,730 | 2,730 | 2,600 | 0 | 100% | 99% | 67% | -- | 100% | 100% | 101% | 98% | 100% |
| 20241022 | 2,731 | 2,732 | 2,720 | 2,720 | 1,600 | -10 | 100% | 100% | 62% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241023 | 2,737 | 2,737 | 2,722 | 2,734 | 1,900 | 14 | 101% | 100% | 119% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20241024 | 2,734 | 2,739 | 2,723 | 2,738 | 1,900 | 4 | 100% | 100% | 100% | ▲▲ | 99% | 100% | 100% | 99% | 101% |
| 20241025 | 2,738 | 2,738 | 2,679 | 2,708 | 5,100 | -30 | 99% | 99% | 268% | ▼ | 101% | 101% | 101% | 98% | 100% |
| 20241028 | 2,708 | 2,748 | 2,701 | 2,728 | 3,700 | 20 | 101% | 101% | 73% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241029 | 2,742 | 2,762 | 2,728 | 2,735 | 3,700 | 7 | 100% | 100% | 100% | ▲▲ | 100% | 100% | 100% | 99% | 101% |
| 20241030 | 2,748 | 2,775 | 2,735 | 2,735 | 3,800 | 0 | 100% | 100% | 103% | -- | 99% | 100% | 100% | 99% | 101% |
| 20241031 | 2,735 | 2,760 | 2,705 | 2,719 | 10,100 | -16 | 99% | 99% | 266% | ▼ | 101% | 101% | 101% | 98% | 100% |
| 20241101 | 2,720 | 2,735 | 2,710 | 2,735 | 6,100 | 16 | 101% | 101% | 60% | ▲ | 100% | 101% | 100% | 99% | 101% |
| 20241105 | 2,735 | 2,747 | 2,716 | 2,747 | 2,500 | 12 | 100% | 100% | 41% | ▲▲ | 100% | 99% | 100% | 99% | 101% |
| 20241106 | 2,747 | 2,750 | 2,720 | 2,735 | 4,000 | -12 | 100% | 100% | 160% | ▼ | 100% | 99% | 101% | 99% | 101% |
| 20241107 | 2,735 | 2,750 | 2,722 | 2,740 | 6,100 | 5 | 100% | 100% | 153% | ▲ | 100% | 99% | 100% | 99% | 101% |
| 20241108 | 2,749 | 2,749 | 2,739 | 2,749 | 1,900 | 9 | 100% | 100% | 31% | ▲▲ | 99% | 99% | 101% | 100% | 102% |
| 20241111 | 2,742 | 2,742 | 2,711 | 2,726 | 5,200 | -23 | 99% | 99% | 274% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20241112 | 2,720 | 2,729 | 2,710 | 2,721 | 4,000 | -5 | 100% | 100% | 77% | ▼▼ | 100% | 101% | 101% | 99% | 100% |
| 20241113 | 2,722 | 2,741 | 2,710 | 2,720 | 5,600 | -1 | 100% | 100% | 140% | ▼▼▼ | 100% | 101% | 101% | 99% | 100% |
| 20241114 | 2,731 | 2,731 | 2,706 | 2,718 | 3,800 | -2 | 100% | 100% | 68% | ▼▼▼▼ | 100% | 101% | 102% | 99% | 100% |
| 20241115 | 2,711 | 2,714 | 2,711 | 2,713 | 700 | -5 | 100% | 100% | 18% | ▼▼▼▼▼ | 100% | 101% | 102% | 99% | 100% |
| 20241118 | 2,717 | 2,727 | 2,717 | 2,727 | 1,900 | 14 | 101% | 100% | 271% | ▲ | 101% | 101% | 101% | 99% | 101% |
| 20241119 | 2,728 | 2,752 | 2,728 | 2,747 | 3,700 | 20 | 101% | 101% | 195% | ▲▲ | 100% | 100% | 101% | 100% | 101% |
| 20241120 | 2,746 | 2,747 | 2,728 | 2,735 | 2,500 | -12 | 100% | 100% | 68% | ▼ | 100% | 99% | 101% | 99% | 101% |
| 20241121 | 2,743 | 2,746 | 2,700 | 2,742 | 4,800 | 7 | 100% | 100% | 192% | ▲ | 100% | 99% | 101% | 100% | 101% |
| 20241122 | 2,747 | 2,747 | 2,733 | 2,738 | 1,200 | -4 | 100% | 100% | 25% | ▼ | 100% | 99% | 101% | 100% | 101% |
| 20241125 | 2,750 | 2,750 | 2,740 | 2,743 | 3,500 | 5 | 100% | 100% | 292% | ▲ | 99% | 100% | 101% | 100% | 101% |
| 20241126 | 2,749 | 2,750 | 2,710 | 2,726 | 4,000 | -17 | 99% | 99% | 114% | ▼ | 99% | 101% | 102% | 99% | 100% |
| 20241127 | 2,726 | 2,726 | 2,710 | 2,712 | 700 | -14 | 99% | 99% | 18% | ▼▼ | 100% | 102% | 103% | 99% | 100% |
| 20241128 | 2,712 | 2,724 | 2,712 | 2,723 | 1,700 | 11 | 100% | 100% | 243% | ▲ | 100% | 101% | 102% | 99% | 100% |
| 20241129 | 2,723 | 2,735 | 2,710 | 2,732 | 1,200 | 9 | 100% | 100% | 71% | ▲▲ | 101% | 101% | 102% | 99% | 101% |
| 20241202 | 2,730 | 2,749 | 2,710 | 2,748 | 19,300 | 16 | 101% | 101% | 1608% | ▲▲▲ | 100% | 100% | 101% | 100% | 101% |
| 20241203 | 2,748 | 2,760 | 2,735 | 2,756 | 4,700 | 8 | 100% | 100% | 24% | ▲▲▲▲ | 100% | 100% | 101% | 100% | 102% |
| 20241204 | 2,755 | 2,761 | 2,731 | 2,759 | 4,200 | 3 | 100% | 100% | 89% | ▲▲▲▲▲ | 101% | 101% | 102% | 100% | 102% |
| 20241205 | 2,730 | 2,759 | 2,728 | 2,749 | 3,300 | -10 | 100% | 101% | 79% | ▼ | 99% | 100% | 99% | 100% | 101% |
| 20241206 | 2,759 | 2,760 | 2,736 | 2,745 | 1,400 | -4 | 100% | 99% | 42% | ▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241209 | 2,746 | 2,756 | 2,741 | 2,749 | 2,700 | 4 | 100% | 100% | 193% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20241210 | 2,763 | 2,774 | 2,737 | 2,750 | 4,300 | 1 | 100% | 100% | 159% | ▲▲ | 100% | 101% | 0% | 100% | 101% |
| 20241211 | 2,748 | 2,759 | 2,742 | 2,749 | 2,300 | -1 | 100% | 100% | 53% | ▼ | 100% | 101% | 0% | 100% | 101% |
| 20241212 | 2,749 | 2,760 | 2,749 | 2,758 | 2,000 | 9 | 100% | 100% | 87% | ▲ | 99% | 101% | 0% | 100% | 102% |
| 20241213 | 2,756 | 2,758 | 2,736 | 2,742 | 3,200 | -16 | 99% | 99% | 160% | ▼ | 100% | 101% | 0% | 99% | 101% |
| 20241216 | 2,757 | 2,777 | 2,746 | 2,750 | 17,800 | 8 | 100% | 100% | 556% | ▲ | 101% | 100% | 0% | 100% | 101% |
| 20241217 | 2,747 | 2,765 | 2,746 | 2,762 | 3,800 | 12 | 100% | 101% | 21% | ▲▲ | 101% | 0% | 0% | 100% | 102% |
| 20241218 | 2,755 | 2,785 | 2,750 | 2,784 | 3,400 | 22 | 101% | 101% | 89% | ▲▲▲ | 101% | 0% | 0% | 100% | 103% |
| 20241219 | 2,767 | 2,784 | 2,760 | 2,784 | 7,500 | 0 | 100% | 101% | 221% | -- | 99% | 0% | 0% | 100% | 103% |
| 20241220 | 2,773 | 2,782 | 2,741 | 2,745 | 7,900 | -39 | 99% | 99% | 105% | ▼ | % | % | % | 99% | 101% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 13:20:57 |
| 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 |
| 8046 | 3 | 『建設技術フェア2024in中部』出展のお知らせ | 丸藤シートパイル株式会社 | 2024-11-23 00:30:17 |