| 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 | 384 | 384 | 380 | 383 | 11,200 | 0 | 100% | 100% | 156% | -- | 101% | 102% | 104% | 100% | 104% |
| 20240925 | 385 | 389 | 385 | 389 | 7,500 | 6 | 102% | 101% | 67% | ▲ | 100% | 100% | 103% | 100% | 105% |
| 20240926 | 390 | 391 | 388 | 391 | 5,600 | 2 | 101% | 100% | 75% | ▲▲ | 99% | 100% | 101% | 100% | 106% |
| 20240927 | 394 | 394 | 387 | 390 | 10,100 | -1 | 100% | 99% | 180% | ▼ | 101% | 102% | 102% | 100% | 105% |
| 20240930 | 388 | 393 | 386 | 391 | 10,400 | 1 | 100% | 101% | 103% | ▲ | 100% | 102% | 102% | 100% | 105% |
| 20241001 | 392 | 393 | 387 | 391 | 4,300 | 0 | 100% | 100% | 41% | -- | 99% | 102% | 102% | 100% | 105% |
| 20241002 | 392 | 393 | 388 | 390 | 7,000 | -1 | 100% | 99% | 163% | ▼ | 101% | 102% | 102% | 100% | 105% |
| 20241003 | 390 | 395 | 390 | 393 | 8,200 | 3 | 101% | 101% | 117% | ▲ | 101% | 102% | 102% | 100% | 106% |
| 20241004 | 393 | 396 | 390 | 396 | 11,300 | 3 | 101% | 101% | 138% | ▲▲ | 100% | 100% | 100% | 100% | 106% |
| 20241007 | 400 | 404 | 398 | 398 | 14,200 | 2 | 101% | 100% | 126% | ▲▲▲ | 100% | 100% | 100% | 100% | 106% |
| 20241008 | 398 | 399 | 396 | 398 | 4,600 | 0 | 100% | 100% | 32% | -- | 100% | 99% | 100% | 100% | 106% |
| 20241009 | 400 | 400 | 394 | 399 | 15,800 | 1 | 100% | 100% | 343% | ▲ | 100% | 98% | 100% | 100% | 107% |
| 20241010 | 400 | 401 | 396 | 400 | 21,900 | 1 | 100% | 100% | 139% | ▲▲ | 100% | 96% | 100% | 100% | 107% |
| 20241011 | 400 | 400 | 397 | 399 | 3,000 | -1 | 100% | 100% | 14% | ▼ | 99% | 96% | 100% | 100% | 107% |
| 20241015 | 400 | 400 | 392 | 394 | 17,300 | -5 | 99% | 99% | 577% | ▼▼ | 100% | 100% | 103% | 99% | 105% |
| 20241016 | 390 | 395 | 390 | 390 | 10,900 | -4 | 99% | 100% | 63% | ▼▼▼ | 99% | 101% | 103% | 98% | 103% |
| 20241017 | 388 | 389 | 384 | 385 | 10,900 | -5 | 99% | 99% | 100% | ▼▼▼▼ | 100% | 101% | 104% | 96% | 102% |
| 20241018 | 385 | 386 | 382 | 384 | 9,100 | -1 | 100% | 100% | 83% | ▼▼▼▼▼ | 98% | 103% | 106% | 96% | 101% |
| 20241021 | 380 | 385 | 370 | 371 | 105,300 | -13 | 97% | 98% | 1157% | ▼▼▼▼▼▼ | 103% | 105% | 106% | 93% | 100% |
| 20241022 | 377 | 390 | 376 | 390 | 29,900 | 19 | 105% | 103% | 28% | ▲ | 100% | 102% | 103% | 98% | 105% |
| 20241023 | 390 | 391 | 385 | 389 | 14,700 | -1 | 100% | 100% | 49% | ▼ | 100% | 103% | 103% | 97% | 105% |
| 20241024 | 389 | 390 | 385 | 389 | 6,000 | 0 | 100% | 100% | 41% | -- | 101% | 102% | 103% | 97% | 105% |
| 20241025 | 389 | 392 | 386 | 392 | 8,000 | 3 | 101% | 101% | 133% | ▲ | 101% | 102% | 102% | 98% | 106% |
| 20241028 | 392 | 398 | 388 | 395 | 15,500 | 3 | 101% | 101% | 194% | ▲▲ | 101% | 101% | 102% | 99% | 106% |
| 20241029 | 395 | 399 | 393 | 399 | 9,800 | 4 | 101% | 101% | 63% | ▲▲▲ | 97% | 101% | 102% | 100% | 108% |
| 20241030 | 394 | 394 | 383 | 383 | 110,100 | -16 | 96% | 97% | 1123% | ▼ | 101% | 102% | 102% | 96% | 103% |
| 20241031 | 391 | 396 | 382 | 396 | 17,000 | 13 | 103% | 101% | 15% | ▲ | 100% | 101% | 101% | 99% | 107% |
| 20241101 | 397 | 398 | 392 | 398 | 9,300 | 2 | 101% | 100% | 55% | ▲▲ | 99% | 99% | 100% | 100% | 107% |
| 20241105 | 400 | 400 | 393 | 396 | 7,000 | -2 | 99% | 99% | 75% | ▼ | 99% | 100% | 101% | 99% | 107% |
| 20241106 | 397 | 413 | 395 | 395 | 32,300 | -1 | 100% | 99% | 461% | ▼▼ | 102% | 103% | 102% | 99% | 106% |
| 20241107 | 390 | 400 | 390 | 399 | 18,300 | 4 | 101% | 102% | 57% | ▲ | 100% | 101% | 100% | 100% | 108% |
| 20241108 | 396 | 400 | 395 | 397 | 6,600 | -2 | 99% | 100% | 36% | ▼ | 100% | 101% | 101% | 99% | 107% |
| 20241111 | 395 | 396 | 390 | 396 | 7,000 | -1 | 100% | 100% | 106% | ▼▼ | 100% | 102% | 100% | 99% | 107% |
| 20241112 | 394 | 400 | 391 | 394 | 8,100 | -2 | 99% | 100% | 116% | ▼▼▼ | 102% | 101% | 100% | 99% | 106% |
| 20241113 | 394 | 403 | 394 | 401 | 7,300 | 7 | 102% | 102% | 90% | ▲ | 99% | 99% | 99% | 100% | 108% |
| 20241114 | 400 | 403 | 397 | 397 | 3,600 | -4 | 99% | 99% | 49% | ▼ | 101% | 101% | 99% | 99% | 107% |
| 20241115 | 396 | 400 | 396 | 400 | 12,300 | 3 | 101% | 101% | 342% | ▲ | 100% | 100% | 99% | 100% | 108% |
| 20241118 | 401 | 401 | 397 | 399 | 4,400 | -1 | 100% | 100% | 36% | ▼ | 100% | 100% | 99% | 100% | 108% |
| 20241119 | 397 | 399 | 396 | 396 | 2,000 | -3 | 99% | 100% | 45% | ▼▼ | 100% | 100% | 100% | 99% | 103% |
| 20241120 | 396 | 398 | 395 | 396 | 4,600 | 0 | 100% | 100% | 230% | -- | 101% | 98% | 99% | 99% | 103% |
| 20241121 | 397 | 399 | 395 | 399 | 3,600 | 3 | 101% | 101% | 78% | ▲ | 99% | 98% | 99% | 100% | 104% |
| 20241122 | 400 | 400 | 390 | 394 | 11,800 | -5 | 99% | 99% | 328% | ▼ | 99% | 98% | 99% | 98% | 103% |
| 20241125 | 399 | 399 | 394 | 397 | 5,800 | 3 | 101% | 99% | 49% | ▲ | 98% | 100% | 100% | 99% | 104% |
| 20241126 | 394 | 395 | 387 | 387 | 12,000 | -10 | 97% | 98% | 207% | ▼ | 101% | 102% | 102% | 97% | 101% |
| 20241127 | 388 | 391 | 388 | 391 | 4,600 | 4 | 101% | 101% | 38% | ▲ | 101% | 101% | 102% | 98% | 102% |
| 20241128 | 389 | 392 | 389 | 392 | 8,300 | 1 | 100% | 101% | 180% | ▲▲ | 99% | 100% | 101% | 98% | 101% |
| 20241129 | 392 | 394 | 390 | 390 | 4,200 | -2 | 99% | 99% | 51% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20241202 | 394 | 394 | 393 | 394 | 2,700 | 4 | 101% | 100% | 64% | ▲ | 99% | 100% | 100% | 98% | 102% |
| 20241203 | 394 | 396 | 389 | 391 | 13,600 | -3 | 99% | 99% | 504% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241204 | 392 | 393 | 389 | 392 | 3,200 | 1 | 100% | 100% | 24% | ▲ | 100% | 100% | 99% | 98% | 101% |
| 20241205 | 393 | 394 | 391 | 393 | 4,500 | 1 | 100% | 100% | 141% | ▲▲ | 100% | 101% | 100% | 98% | 102% |
| 20241206 | 392 | 392 | 390 | 392 | 4,500 | -1 | 100% | 100% | 100% | ▼ | 100% | 101% | 0% | 98% | 101% |
| 20241209 | 392 | 394 | 390 | 393 | 7,600 | 1 | 100% | 100% | 169% | ▲ | 99% | 100% | 0% | 98% | 102% |
| 20241210 | 394 | 394 | 390 | 391 | 5,400 | -2 | 99% | 99% | 71% | ▼ | 101% | 101% | 0% | 98% | 101% |
| 20241211 | 391 | 394 | 391 | 394 | 3,000 | 3 | 101% | 101% | 56% | ▲ | 101% | 100% | 0% | 99% | 102% |
| 20241212 | 392 | 394 | 392 | 394 | 2,500 | 0 | 100% | 101% | 83% | -- | 100% | 99% | 0% | 99% | 102% |
| 20241213 | 395 | 395 | 392 | 395 | 5,300 | 1 | 100% | 100% | 212% | ▲ | 100% | 99% | 0% | 99% | 102% |
| 20241216 | 395 | 395 | 393 | 394 | 4,800 | -1 | 100% | 100% | 91% | ▼ | 99% | 99% | 0% | 99% | 102% |
| 20241217 | 395 | 395 | 392 | 393 | 3,900 | -1 | 100% | 99% | 81% | ▼▼ | 99% | 0% | 0% | 98% | 102% |
| 20241218 | 394 | 395 | 388 | 392 | 26,000 | -1 | 100% | 99% | 667% | ▼▼▼ | 99% | 0% | 0% | 98% | 101% |
| 20241219 | 392 | 392 | 387 | 390 | 5,100 | -2 | 99% | 99% | 20% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241220 | 391 | 391 | 389 | 391 | 3,400 | 1 | 100% | 100% | 67% | ▲ | % | % | % | 98% | 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 | 23,400 | 54,500 | 0 | 17,000 | 23,400 | 37,500 |
| 2024-12-06 | 24,400 | 55,400 | 0 | 17,000 | 24,400 | 38,400 |
| 2024-11-29 | 26,400 | 57,500 | 0 | 17,500 | 26,400 | 40,000 |
| 2024-11-22 | 27,100 | 62,500 | 0 | 20,000 | 27,100 | 42,500 |
| 2024-11-15 | 27,500 | 61,500 | 0 | 20,000 | 27,500 | 41,500 |
| 2024-11-08 | 29,600 | 57,400 | 0 | 17,600 | 29,600 | 39,800 |
| 2024-11-01 | 30,100 | 45,900 | 0 | 5,900 | 30,100 | 40,000 |
| 2024-10-25 | 27,600 | 44,600 | 0 | 6,000 | 27,600 | 38,600 |
| 2024-10-18 | 27,000 | 45,100 | 0 | 6,200 | 27,000 | 38,900 |
| 2024-10-11 | 28,600 | 49,000 | 0 | 8,800 | 28,600 | 40,200 |
| 2024-10-04 | 27,000 | 45,500 | 0 | 8,300 | 27,000 | 37,200 |
| 2024-09-27 | 26,500 | 42,700 | 0 | 5,700 | 26,500 | 37,000 |
| 2024-09-20 | 25,300 | 43,700 | 0 | 7,000 | 25,300 | 36,700 |
| 2024-09-13 | 24,000 | 43,500 | 0 | 7,000 | 24,000 | 36,500 |
| 2024-09-06 | 23,500 | 43,700 | 0 | 7,000 | 23,500 | 36,700 |
| 2024-08-30 | 23,100 | 43,000 | 0 | 6,600 | 23,100 | 36,400 |
| 2024-08-23 | 24,100 | 43,000 | 0 | 6,700 | 24,100 | 36,300 |
| 2024-08-16 | 23,400 | 45,100 | 0 | 9,000 | 23,400 | 36,100 |
| 2024-08-09 | 22,400 | 45,800 | 0 | 9,200 | 22,400 | 36,600 |
| 2024-08-02 | 24,400 | 48,600 | 0 | 10,200 | 24,400 | 38,400 |
| 2024-07-26 | 24,100 | 46,500 | 0 | 8,300 | 24,100 | 38,200 |
| 2024-07-19 | 24,100 | 48,100 | 0 | 8,200 | 24,100 | 39,900 |
| 2024-07-12 | 24,100 | 47,300 | 0 | 8,200 | 24,100 | 39,100 |
| 2024-07-05 | 25,200 | 46,400 | 0 | 7,400 | 25,200 | 39,000 |
| 2024-06-28 | 24,900 | 46,600 | 0 | 7,600 | 24,900 | 39,000 |
| 2024-06-21 | 23,800 | 47,000 | 0 | 7,700 | 23,800 | 39,300 |
| 2024-06-14 | 23,100 | 42,000 | 0 | 7,700 | 23,100 | 34,300 |
| 2024-06-07 | 22,800 | 42,300 | 0 | 7,700 | 22,800 | 34,600 |
| 2024-05-31 | 22,700 | 42,700 | 0 | 8,000 | 22,700 | 34,700 |
| 2024-05-24 | 22,600 | 37,500 | 0 | 7,800 | 22,600 | 29,700 |
| 2024-05-17 | 24,600 | 25,900 | 0 | 7,600 | 24,600 | 18,300 |
| 2024-05-10 | 23,700 | 25,500 | 0 | 6,600 | 23,700 | 18,900 |
| 2024-05-02 | 22,900 | 27,100 | 0 | 6,600 | 22,900 | 20,500 |
| 2024-04-26 | 22,700 | 29,200 | 0 | 7,000 | 22,700 | 22,200 |
| 2024-04-19 | 24,500 | 26,900 | 0 | 6,600 | 24,500 | 20,300 |
| 2024-04-12 | 27,500 | 23,400 | 0 | 7,100 | 27,500 | 16,300 |
| 2024-04-05 | 33,100 | 17,500 | 0 | 6,900 | 33,100 | 10,600 |
| 2024-03-29 | 41,800 | 19,300 | 0 | 6,600 | 41,800 | 12,700 |
| 2024-03-22 | 68,300 | 38,300 | 9,700 | 26,600 | 58,600 | 11,700 |
| 2024-03-15 | 54,400 | 46,200 | 9,700 | 34,800 | 44,700 | 11,400 |
| 2024-03-08 | 23,200 | 43,600 | 1,000 | 32,200 | 22,200 | 11,400 |
| 2024-03-01 | 11,700 | 26,600 | 0 | 13,700 | 11,700 | 12,900 |
| 2024-02-22 | 12,300 | 44,300 | 0 | 10,400 | 12,300 | 33,900 |
| 2024-02-16 | 13,100 | 45,400 | 0 | 9,900 | 13,100 | 35,500 |
| 2024-02-09 | 14,100 | 46,000 | 0 | 9,900 | 14,100 | 36,100 |
| 2024-02-02 | 15,800 | 43,700 | 0 | 10,500 | 15,800 | 33,200 |
| 2024-01-26 | 9,600 | 44,900 | 0 | 10,500 | 9,600 | 34,400 |
| 2024-01-19 | 10,000 | 45,100 | 0 | 11,100 | 10,000 | 34,000 |
| 2024-01-12 | 11,300 | 48,200 | 0 | 13,900 | 11,300 | 34,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 15:30 | 昭文社ＨＤ | 過去に開示いたしました主要株主及び筆頭株主の異動に関する内容の訂正について |
| 20241106 | 14:00 | 昭文社ＨＤ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241106 | 14:00 | 昭文社ＨＤ | 2025年3月期 第2四半期（中間期）の連結業績予想と実績値との差異に関するお知らせ |
| 20240805 | 14:00 | 昭文社ＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240805 | 14:00 | 昭文社ＨＤ | 業績予想の修正に関するお知らせ |
| 20240722 | 17:15 | 昭文社ＨＤ | 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 20240515 | 14:00 | 昭文社ＨＤ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240515 | 14:00 | 昭文社ＨＤ | 特別損失の計上及び通期連結業績予想と実績値との差異ならびに個別業績の前期実績値との差異のお知らせ |
| 20240515 | 14:00 | 昭文社ＨＤ | 個別決算における特別利益及び特別損失の計上に関するお知らせ |
| 20240515 | 14:00 | 昭文社ＨＤ | 資本金及び資本準備金の額の減少並びに剰余金の処分に関するお知らせ |
| 20240515 | 14:00 | 昭文社ＨＤ | 剰余金の配当（復配）に関するお知らせ |
| 20240515 | 14:00 | 昭文社ＨＤ | 支配株主等に関する事項について |
| 20240205 | 14:00 | 昭文社ＨＤ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240205 | 14:00 | 昭文社ＨＤ | 営業外費用（デリバティブ評価損）の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9475 | 1 | 昭文社グループ｜MAPPLE - 昭文社ホールディングス＆地図と旅行ガイドブックの出版社昭文社&デジタルソリューションのマップル | 2024-12-21 15:24:01 |
| 9475 | 2 | 株式事務に関するお知らせ - 地図と旅行ガイドブックの昭文社グループ | 2024-06-18 22:25:59 |
| 9475 | 2 | 決算説明会資料 - 地図と旅行ガイドブックの昭文社グループ | 2024-06-18 22:25:58 |
| 9475 | 2 | 年次報告書 - 地図と旅行ガイドブックの昭文社グループ | 2024-06-18 22:25:57 |
| 9475 | 2 | 電子公告 - 地図と旅行ガイドブックの昭文社グループ | 2024-06-18 22:25:56 |
| 9475 | 2 | 有価証券報告書 - 地図と旅行ガイドブックの昭文社グループ | 2024-06-18 22:25:54 |
| 9475 | 2 | 決算短信 - 地図と旅行ガイドブックの昭文社グループ | 2024-06-18 22:25:53 |
| 9475 | 2 | 平成23年3月期 決算短信の一部訂正について | 2024-06-18 20:01:12 |
| 9475 | 2 | 平成24年3月期 第1四半期決算短信 | 2024-06-18 20:01:11 |
| 9475 | 2 | 業績予想の修正に関するお知らせ | 2024-06-18 20:01:10 |