| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 984 | 987 | 976 | 977 | 106,900 | -5 | 99% | 99% | 71% | ▼▼▼▼▼ | 100% | 100% | 97% | 94% | 103% |
| 20240712 | 982 | 990 | 977 | 981 | 176,600 | 4 | 100% | 100% | 165% | ▲ | 99% | 99% | 94% | 95% | 103% |
| 20240716 | 990 | 993 | 979 | 980 | 117,800 | -1 | 100% | 99% | 67% | ▼ | 99% | 98% | 94% | 95% | 101% |
| 20240717 | 986 | 986 | 978 | 979 | 110,900 | -1 | 100% | 99% | 94% | ▼▼ | 100% | 99% | 96% | 95% | 101% |
| 20240718 | 975 | 985 | 971 | 979 | 114,900 | 0 | 100% | 100% | 104% | -- | 101% | 98% | 97% | 95% | 101% |
| 20240719 | 974 | 984 | 967 | 984 | 202,500 | 5 | 101% | 101% | 176% | ▲ | 99% | 98% | 97% | 95% | 101% |
| 20240722 | 972 | 982 | 963 | 966 | 242,800 | -18 | 98% | 99% | 120% | ▼ | 99% | 98% | 97% | 93% | 100% |
| 20240723 | 968 | 977 | 962 | 962 | 145,500 | -4 | 100% | 99% | 60% | ▼▼ | 99% | 100% | 99% | 93% | 100% |
| 20240724 | 957 | 959 | 942 | 951 | 199,800 | -11 | 99% | 99% | 137% | ▼▼▼ | 101% | 99% | 100% | 92% | 100% |
| 20240725 | 939 | 952 | 936 | 948 | 186,400 | -3 | 100% | 101% | 93% | ▼▼▼▼ | 100% | 99% | 100% | 92% | 100% |
| 20240726 | 940 | 948 | 937 | 937 | 126,900 | -11 | 99% | 100% | 68% | ▼▼▼▼▼ | 100% | 96% | 99% | 91% | 100% |
| 20240729 | 952 | 955 | 946 | 953 | 325,200 | 16 | 102% | 100% | 256% | ▲ | 99% | 93% | 101% | 92% | 102% |
| 20240730 | 938 | 938 | 915 | 926 | 348,900 | -27 | 97% | 99% | 107% | ▼ | 101% | 88% | 103% | 90% | 100% |
| 20240731 | 917 | 927 | 906 | 926 | 194,900 | 0 | 100% | 101% | 56% | -- | 98% | 94% | 101% | 90% | 100% |
| 20240801 | 931 | 931 | 892 | 912 | 201,800 | -14 | 98% | 98% | 104% | ▼ | 100% | 101% | 107% | 88% | 100% |
| 20240802 | 870 | 895 | 860 | 874 | 305,200 | -38 | 96% | 100% | 151% | ▼▼ | 97% | 107% | 112% | 87% | 100% |
| 20240805 | 830 | 859 | 782 | 801 | 512,700 | -73 | 92% | 97% | 168% | ▼▼▼ | 99% | 111% | 118% | 80% | 100% |
| 20240806 | 816 | 826 | 798 | 806 | 446,400 | 5 | 101% | 99% | 87% | ▲ | 108% | 115% | 118% | 81% | 101% |
| 20240807 | 810 | 885 | 808 | 878 | 376,600 | 72 | 109% | 108% | 84% | ▲▲ | 101% | 110% | 113% | 89% | 110% |
| 20240808 | 851 | 878 | 851 | 861 | 156,700 | -17 | 98% | 101% | 42% | ▼ | 100% | 106% | 108% | 88% | 107% |
| 20240809 | 887 | 899 | 879 | 889 | 236,700 | 28 | 103% | 100% | 151% | ▲ | 101% | 105% | 107% | 90% | 111% |
| 20240813 | 898 | 906 | 881 | 903 | 178,000 | 14 | 102% | 101% | 75% | ▲▲ | 102% | 101% | 105% | 92% | 113% |
| 20240814 | 916 | 937 | 901 | 930 | 214,200 | 27 | 103% | 102% | 120% | ▲▲▲ | 99% | 98% | 102% | 95% | 116% |
| 20240815 | 940 | 947 | 934 | 934 | 177,700 | 4 | 100% | 99% | 83% | ▲▲▲▲ | 99% | 97% | 101% | 95% | 117% |
| 20240816 | 950 | 950 | 936 | 943 | 115,400 | 9 | 101% | 99% | 65% | ▲▲▲▲▲ | 97% | 97% | 102% | 96% | 118% |
| 20240819 | 941 | 941 | 914 | 917 | 105,800 | -26 | 97% | 97% | 92% | ▼ | 100% | 99% | 104% | 95% | 114% |
| 20240820 | 924 | 931 | 922 | 925 | 63,700 | 8 | 101% | 100% | 60% | ▲ | 100% | 101% | 101% | 96% | 115% |
| 20240821 | 917 | 922 | 911 | 920 | 55,200 | -5 | 99% | 100% | 87% | ▼ | 99% | 101% | 100% | 97% | 115% |
| 20240822 | 919 | 920 | 903 | 914 | 73,000 | -6 | 99% | 99% | 132% | ▼▼ | 99% | 102% | 100% | 96% | 114% |
| 20240823 | 914 | 918 | 895 | 909 | 156,000 | -5 | 99% | 99% | 214% | ▼▼▼ | 99% | 101% | 95% | 95% | 113% |
| 20240826 | 924 | 935 | 913 | 918 | 141,000 | 9 | 101% | 99% | 90% | ▲ | 100% | 101% | 95% | 96% | 115% |
| 20240827 | 923 | 927 | 919 | 926 | 63,300 | 8 | 101% | 100% | 45% | ▲▲ | 101% | 104% | 95% | 98% | 116% |
| 20240828 | 925 | 930 | 920 | 930 | 78,400 | 4 | 100% | 101% | 124% | ▲▲▲ | 100% | 104% | 96% | 99% | 116% |
| 20240829 | 922 | 931 | 902 | 920 | 263,700 | -10 | 99% | 100% | 336% | ▼ | 101% | 100% | 95% | 98% | 115% |
| 20240830 | 927 | 938 | 922 | 932 | 194,100 | 12 | 101% | 101% | 74% | ▲ | 99% | 97% | 94% | 99% | 116% |
| 20240902 | 940 | 940 | 921 | 928 | 245,100 | -4 | 100% | 99% | 126% | ▼ | 102% | 98% | 94% | 98% | 116% |
| 20240903 | 937 | 960 | 931 | 959 | 201,500 | 31 | 103% | 102% | 82% | ▲ | 100% | 95% | 95% | 100% | 119% |
| 20240904 | 933 | 946 | 926 | 929 | 198,200 | -30 | 97% | 100% | 98% | ▼ | 99% | 94% | 96% | 97% | 108% |
| 20240905 | 921 | 925 | 903 | 910 | 285,400 | -19 | 98% | 99% | 144% | ▼▼ | 99% | 93% | 96% | 95% | 106% |
| 20240906 | 921 | 933 | 910 | 915 | 153,700 | 5 | 101% | 99% | 54% | ▲ | 103% | 100% | 103% | 95% | 103% |
| 20240909 | 855 | 885 | 848 | 882 | 513,400 | -33 | 96% | 103% | 334% | ▼ | 98% | 95% | 99% | 92% | 100% |
| 20240910 | 888 | 892 | 865 | 869 | 244,300 | -13 | 99% | 98% | 48% | ▼▼ | 98% | 98% | 101% | 91% | 100% |
| 20240911 | 860 | 865 | 841 | 847 | 267,000 | -22 | 97% | 98% | 109% | ▼▼▼ | 100% | 100% | 98% | 88% | 100% |
| 20240912 | 858 | 866 | 850 | 855 | 286,500 | 8 | 101% | 100% | 107% | ▲ | 101% | 103% | 100% | 89% | 101% |
| 20240913 | 840 | 855 | 831 | 847 | 616,700 | -8 | 99% | 101% | 215% | ▼ | 103% | 106% | 103% | 88% | 100% |
| 20240917 | 817 | 849 | 811 | 842 | 679,200 | -5 | 99% | 103% | 110% | ▼▼ | 100% | 104% | 100% | 88% | 100% |
| 20240918 | 840 | 846 | 824 | 841 | 270,900 | -1 | 100% | 100% | 40% | ▼▼▼ | 100% | 104% | 98% | 88% | 100% |
| 20240919 | 853 | 865 | 849 | 856 | 253,400 | 15 | 102% | 100% | 94% | ▲ | 100% | 102% | 97% | 89% | 102% |
| 20240920 | 863 | 873 | 854 | 867 | 364,200 | 11 | 101% | 100% | 144% | ▲▲ | 97% | 99% | 95% | 90% | 103% |
| 20240924 | 880 | 885 | 856 | 856 | 235,800 | -11 | 99% | 97% | 65% | ▼ | 103% | 99% | 98% | 89% | 102% |
| 20240925 | 853 | 882 | 851 | 875 | 262,500 | 19 | 102% | 103% | 111% | ▲ | 100% | 96% | 0% | 91% | 104% |
| 20240926 | 881 | 890 | 875 | 883 | 239,100 | 8 | 101% | 100% | 91% | ▲▲ | 99% | 95% | 0% | 92% | 105% |
| 20240927 | 884 | 890 | 866 | 871 | 294,400 | -12 | 99% | 99% | 123% | ▼ | 98% | 99% | 0% | 91% | 104% |
| 20240930 | 848 | 853 | 833 | 835 | 277,600 | -36 | 96% | 98% | 94% | ▼▼ | 101% | 100% | 0% | 87% | 100% |
| 20241001 | 837 | 842 | 831 | 842 | 188,400 | 7 | 101% | 101% | 68% | ▲ | 99% | 100% | 0% | 88% | 101% |
| 20241002 | 838 | 845 | 822 | 827 | 198,900 | -15 | 98% | 99% | 106% | ▼ | 99% | 100% | 0% | 86% | 100% |
| 20241003 | 841 | 842 | 832 | 836 | 143,100 | 9 | 101% | 99% | 72% | ▲ | 100% | 100% | 0% | 90% | 101% |
| 20241004 | 841 | 843 | 834 | 840 | 130,700 | 4 | 100% | 100% | 91% | ▲▲ | 98% | 0% | 0% | 92% | 102% |
| 20241007 | 850 | 850 | 836 | 836 | 115,600 | -4 | 100% | 98% | 88% | ▼ | 99% | 0% | 0% | 91% | 101% |
| 20241008 | 832 | 832 | 819 | 826 | 284,500 | -10 | 99% | 99% | 246% | ▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241009 | 827 | 837 | 825 | 837 | 147,900 | 11 | 101% | 101% | 52% | ▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 13,000 | 347,700 | 9,800 | 82,100 | 3,200 | 265,600 |
| 2024-09-27 | 13,500 | 366,100 | 9,800 | 76,500 | 3,700 | 289,600 |
| 2024-09-20 | 14,500 | 400,700 | 9,800 | 78,600 | 4,700 | 322,100 |
| 2024-09-13 | 27,700 | 437,700 | 10,100 | 63,000 | 17,600 | 374,700 |
| 2024-09-06 | 12,900 | 316,800 | 9,800 | 93,800 | 3,100 | 223,000 |
| 2024-08-30 | 13,300 | 265,200 | 9,800 | 88,700 | 3,500 | 176,500 |
| 2024-08-23 | 12,900 | 137,600 | 9,800 | 50,000 | 3,100 | 87,600 |
| 2024-08-16 | 13,400 | 116,100 | 9,800 | 51,600 | 3,600 | 64,500 |
| 2024-08-09 | 12,200 | 111,200 | 9,800 | 47,000 | 2,400 | 64,200 |
| 2024-08-02 | 33,800 | 332,700 | 9,900 | 157,600 | 23,900 | 175,100 |
| 2024-07-26 | 65,900 | 292,400 | 9,800 | 126,300 | 56,100 | 166,100 |
| 2024-07-19 | 64,500 | 258,200 | 9,800 | 117,300 | 54,700 | 140,900 |
| 2024-07-12 | 72,600 | 220,100 | 9,800 | 96,600 | 62,800 | 123,500 |
| 2024-07-05 | 81,500 | 219,500 | 9,800 | 119,800 | 71,700 | 99,700 |
| 2024-06-28 | 73,400 | 216,800 | 9,800 | 105,900 | 63,600 | 110,900 |
| 2024-06-21 | 64,100 | 193,800 | 10,400 | 104,100 | 53,700 | 89,700 |
| 2024-06-14 | 79,400 | 218,100 | 10,500 | 111,700 | 68,900 | 106,400 |
| 2024-06-07 | 12,700 | 224,700 | 10,300 | 146,300 | 2,400 | 78,400 |
| 2024-05-31 | 12,600 | 225,600 | 10,300 | 140,700 | 2,300 | 84,900 |
| 2024-05-24 | 12,700 | 231,400 | 10,100 | 138,800 | 2,600 | 92,600 |
| 2024-05-17 | 13,300 | 225,500 | 10,100 | 141,200 | 3,200 | 84,300 |
| 2024-05-10 | 14,100 | 200,200 | 10,100 | 137,500 | 4,000 | 62,700 |
| 2024-05-02 | 13,900 | 198,800 | 10,100 | 138,700 | 3,800 | 60,100 |
| 2024-04-26 | 13,900 | 205,000 | 10,100 | 138,400 | 3,800 | 66,600 |
| 2024-04-19 | 18,200 | 211,100 | 10,100 | 138,100 | 8,100 | 73,000 |
| 2024-04-12 | 54,300 | 196,100 | 22,100 | 139,600 | 32,200 | 56,500 |
| 2024-04-05 | 55,900 | 214,300 | 22,100 | 145,000 | 33,800 | 69,300 |
| 2024-03-29 | 56,200 | 235,200 | 22,100 | 153,100 | 34,100 | 82,100 |
| 2024-03-22 | 54,700 | 260,800 | 22,100 | 154,300 | 32,600 | 106,500 |
| 2024-03-15 | 118,400 | 377,000 | 22,200 | 55,100 | 96,200 | 321,900 |
| 2024-03-08 | 26,100 | 491,500 | 22,100 | 168,800 | 4,000 | 322,700 |
| 2024-03-01 | 29,400 | 470,000 | 22,100 | 167,800 | 7,300 | 302,200 |
| 2024-02-22 | 27,800 | 389,800 | 22,200 | 162,300 | 5,600 | 227,500 |
| 2024-02-16 | 33,200 | 360,700 | 22,100 | 150,100 | 11,100 | 210,600 |
| 2024-02-09 | 43,300 | 342,400 | 22,100 | 149,100 | 21,200 | 193,300 |
| 2024-02-02 | 58,500 | 292,200 | 22,100 | 119,500 | 36,400 | 172,700 |
| 2024-01-26 | 106,500 | 255,000 | 30,000 | 110,200 | 76,500 | 144,800 |
| 2024-01-19 | 56,700 | 245,600 | 30,000 | 109,900 | 26,700 | 135,700 |
| 2024-01-12 | 40,000 | 262,900 | 27,700 | 103,400 | 12,300 | 159,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 15:00 | 丹青社 | 2025年1月期第2四半期(中間期) 決算短信〔日本基準〕(連結) |
| 20240913 | 15:00 | 丹青社 | 2025年1月期第2四半期(中間期) 決算説明資料 |
| 20240913 | 15:00 | 丹青社 | （訂正）「2023年1月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240913 | 15:00 | 丹青社 | （訂正）「2024年1月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240613 | 15:00 | 丹青社 | 2025年1月期第1四半期 決算短信〔日本基準〕(連結) |
| 20240613 | 15:00 | 丹青社 | 2025年1月期第1四半期 決算説明資料 |
| 20240308 | 15:00 | 丹青社 | 2024年1月期通期連結業績予想の修正に関するお知らせ |
| 20240126 | 15:00 | 丹青社 | 「信託型従業員持株インセンティブ・プラン（E-Ship）」の導入について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9743 | 1 | 株式会社丹青社 | 2024-10-09 10:28:10 |
| 9743 | 2 | IR情報 | 株式会社丹青社 | 2024-06-18 10:23:14 |
| 9743 | 2 | 免責事項 | IR情報 | 株式会社丹青社 | 2024-06-15 05:44:18 |
| 9743 | 2 | IRニュースメール | IR情報 | 株式会社丹青社 | 2024-06-15 05:44:17 |
| 9743 | 2 | よくあるご質問 | IR情報 | 株式会社丹青社 | 2024-06-15 05:44:16 |
| 9743 | 2 | IRカレンダー | IR情報 | 株式会社丹青社 | 2024-06-15 05:44:15 |
| 9743 | 2 | コーポレートガバナンス | IR情報 | 株式会社丹青社 | 2024-06-15 05:44:13 |
| 9743 | 2 | 決算短信 | IRライブラリ | IR情報 | 株式会社丹青社 | 2024-06-15 05:44:12 |
| 9743 | 2 | 株式の状況 | 株式情報 | IR情報 | 株式会社丹青社 | 2024-06-15 05:44:11 |
| 9743 | 2 | 中期経営計画 | IR情報 | 株式会社丹青社 | 2024-06-15 05:44:10 |