| 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 | 949 | 951 | 918 | 921 | 22,100 | -26 | 97% | 97% | 539% | ▼▼ | 99% | 101% | 108% | 96% | 102% |
| 20250121 | 930 | 931 | 922 | 925 | 9,500 | 4 | 100% | 99% | 43% | ▲ | 100% | 101% | 108% | 97% | 102% |
| 20250122 | 928 | 933 | 926 | 930 | 2,300 | 5 | 101% | 100% | 24% | ▲▲ | 100% | 101% | 107% | 97% | 103% |
| 20250123 | 934 | 935 | 927 | 932 | 6,500 | 2 | 100% | 100% | 283% | ▲▲▲ | 100% | 103% | 107% | 97% | 103% |
| 20250124 | 934 | 936 | 930 | 936 | 5,500 | 4 | 100% | 100% | 85% | ▲▲▲▲ | 100% | 103% | 107% | 98% | 103% |
| 20250127 | 937 | 937 | 931 | 936 | 6,700 | 0 | 100% | 100% | 122% | -- | 101% | 103% | 101% | 98% | 103% |
| 20250128 | 936 | 941 | 933 | 941 | 5,000 | 5 | 101% | 101% | 75% | ▲ | 100% | 103% | 100% | 98% | 104% |
| 20250129 | 948 | 948 | 942 | 947 | 4,900 | 6 | 101% | 100% | 98% | ▲▲ | 101% | 104% | 99% | 99% | 104% |
| 20250130 | 950 | 960 | 948 | 960 | 6,200 | 13 | 101% | 101% | 127% | ▲▲▲ | 100% | 102% | 98% | 100% | 105% |
| 20250131 | 964 | 966 | 960 | 965 | 4,400 | 5 | 101% | 100% | 71% | ▲▲▲▲ | 100% | 102% | 98% | 100% | 105% |
| 20250203 | 965 | 965 | 961 | 961 | 8,300 | -4 | 100% | 100% | 189% | ▼ | 101% | 104% | 98% | 100% | 104% |
| 20250204 | 962 | 985 | 961 | 973 | 30,200 | 12 | 101% | 101% | 364% | ▲ | 101% | 103% | 97% | 100% | 106% |
| 20250205 | 973 | 985 | 970 | 985 | 10,800 | 12 | 101% | 101% | 36% | ▲▲ | 101% | 93% | 96% | 100% | 107% |
| 20250206 | 983 | 988 | 973 | 988 | 10,400 | 3 | 100% | 101% | 96% | ▲▲▲ | 101% | 93% | 97% | 100% | 107% |
| 20250207 | 981 | 993 | 981 | 986 | 10,800 | -2 | 100% | 101% | 104% | ▼ | 101% | 92% | 97% | 100% | 107% |
| 20250210 | 989 | 1,000 | 980 | 1,000 | 48,900 | 14 | 101% | 101% | 453% | ▲ | 96% | 97% | 101% | 100% | 109% |
| 20250212 | 948 | 948 | 909 | 910 | 98,000 | -90 | 91% | 96% | 200% | ▼ | 100% | 101% | 105% | 91% | 100% |
| 20250213 | 911 | 920 | 903 | 907 | 28,600 | -3 | 100% | 100% | 29% | ▼▼ | 101% | 103% | 107% | 91% | 100% |
| 20250214 | 903 | 909 | 900 | 909 | 24,700 | 2 | 100% | 101% | 86% | ▲ | 99% | 102% | 106% | 91% | 100% |
| 20250217 | 916 | 923 | 910 | 911 | 30,200 | 2 | 100% | 99% | 122% | ▲▲ | 100% | 102% | 105% | 91% | 100% |
| 20250218 | 917 | 921 | 915 | 921 | 7,700 | 10 | 101% | 100% | 25% | ▲▲▲ | 99% | 102% | 104% | 92% | 102% |
| 20250219 | 926 | 928 | 921 | 921 | 8,600 | 0 | 100% | 99% | 112% | -- | 98% | 100% | 102% | 92% | 102% |
| 20250220 | 949 | 958 | 931 | 933 | 72,600 | 12 | 101% | 98% | 844% | ▲ | 101% | 102% | 105% | 93% | 103% |
| 20250225 | 920 | 933 | 920 | 933 | 13,400 | 0 | 100% | 101% | 18% | -- | 100% | 101% | 103% | 93% | 103% |
| 20250226 | 935 | 939 | 929 | 937 | 15,300 | 4 | 100% | 100% | 114% | ▲ | 101% | 101% | 103% | 94% | 103% |
| 20250227 | 939 | 950 | 937 | 945 | 21,400 | 8 | 101% | 101% | 140% | ▲▲ | 99% | 100% | 102% | 95% | 104% |
| 20250228 | 944 | 944 | 930 | 934 | 18,600 | -11 | 99% | 99% | 87% | ▼ | 99% | 100% | 102% | 93% | 103% |
| 20250303 | 949 | 949 | 941 | 941 | 8,600 | 7 | 101% | 99% | 46% | ▲ | 100% | 101% | 102% | 94% | 104% |
| 20250304 | 947 | 947 | 937 | 944 | 10,400 | 3 | 100% | 100% | 121% | ▲▲ | 100% | 101% | 102% | 94% | 104% |
| 20250305 | 944 | 945 | 941 | 941 | 8,800 | -3 | 100% | 100% | 85% | ▼ | 100% | 101% | 102% | 94% | 104% |
| 20250306 | 947 | 947 | 941 | 945 | 4,600 | 4 | 100% | 100% | 52% | ▲ | 100% | 101% | 102% | 95% | 104% |
| 20250307 | 945 | 947 | 943 | 947 | 10,300 | 2 | 100% | 100% | 224% | ▲▲ | 101% | 101% | 101% | 95% | 104% |
| 20250310 | 949 | 958 | 948 | 955 | 12,100 | 8 | 101% | 101% | 117% | ▲▲▲ | 100% | 101% | 99% | 96% | 105% |
| 20250311 | 955 | 957 | 946 | 952 | 12,400 | -3 | 100% | 100% | 102% | ▼ | 100% | 102% | 99% | 95% | 105% |
| 20250312 | 952 | 956 | 952 | 956 | 4,300 | 4 | 100% | 100% | 35% | ▲ | 100% | 100% | 94% | 96% | 105% |
| 20250313 | 957 | 958 | 952 | 958 | 9,700 | 2 | 100% | 100% | 226% | ▲▲ | 100% | 100% | 92% | 100% | 106% |
| 20250314 | 958 | 959 | 950 | 959 | 11,900 | 1 | 100% | 100% | 123% | ▲▲▲ | 101% | 100% | 90% | 100% | 106% |
| 20250317 | 960 | 967 | 959 | 967 | 16,600 | 8 | 101% | 101% | 139% | ▲▲▲▲ | 99% | 99% | 89% | 100% | 106% |
| 20250318 | 968 | 968 | 960 | 960 | 20,800 | -7 | 99% | 99% | 125% | ▼ | 99% | 99% | 89% | 99% | 105% |
| 20250319 | 968 | 968 | 958 | 960 | 13,400 | 0 | 100% | 99% | 64% | -- | 100% | 98% | 90% | 99% | 104% |
| 20250321 | 965 | 965 | 957 | 961 | 16,200 | 1 | 100% | 100% | 121% | ▲ | 100% | 98% | 91% | 99% | 104% |
| 20250324 | 961 | 964 | 959 | 962 | 17,500 | 1 | 100% | 100% | 108% | ▲▲ | 99% | 93% | 90% | 99% | 103% |
| 20250325 | 963 | 963 | 953 | 957 | 19,800 | -5 | 99% | 99% | 113% | ▼ | 99% | 92% | 91% | 99% | 103% |
| 20250326 | 957 | 957 | 940 | 949 | 38,500 | -8 | 99% | 99% | 194% | ▼▼ | 99% | 91% | 92% | 98% | 102% |
| 20250327 | 949 | 949 | 940 | 944 | 46,800 | -5 | 99% | 99% | 122% | ▼▼▼ | 101% | 97% | 98% | 98% | 101% |
| 20250328 | 889 | 911 | 889 | 900 | 76,900 | -44 | 95% | 101% | 164% | ▼▼▼▼ | 99% | 96% | 97% | 93% | 100% |
| 20250331 | 898 | 898 | 879 | 885 | 42,100 | -15 | 98% | 99% | 55% | ▼▼▼▼▼ | 98% | 96% | 99% | 92% | 100% |
| 20250401 | 882 | 884 | 865 | 866 | 26,800 | -19 | 98% | 98% | 64% | ▼▼▼▼▼▼ | 100% | 97% | 100% | 90% | 100% |
| 20250402 | 870 | 875 | 866 | 866 | 10,000 | 0 | 100% | 100% | 37% | -- | 100% | 98% | 101% | 90% | 100% |
| 20250403 | 865 | 868 | 859 | 863 | 18,300 | -3 | 100% | 100% | 183% | ▼ | 99% | 101% | 0% | 89% | 100% |
| 20250404 | 857 | 857 | 830 | 845 | 35,500 | -18 | 98% | 99% | 194% | ▼▼ | 103% | 105% | 0% | 87% | 100% |
| 20250408 | 821 | 845 | 821 | 845 | 13,800 | 0 | 100% | 103% | 39% | -- | 98% | 102% | 0% | 87% | 100% |
| 20250409 | 844 | 844 | 820 | 823 | 10,700 | -22 | 97% | 98% | 78% | ▼ | 98% | 99% | 0% | 85% | 100% |
| 20250410 | 868 | 868 | 842 | 847 | 8,500 | 24 | 103% | 98% | 79% | ▲ | 102% | 102% | 0% | 88% | 103% |
| 20250411 | 846 | 862 | 841 | 862 | 7,100 | 15 | 102% | 102% | 84% | ▲▲ | 99% | 100% | 0% | 89% | 105% |
| 20250414 | 871 | 871 | 863 | 864 | 5,700 | 2 | 100% | 99% | 80% | ▲▲▲ | 100% | 101% | 0% | 89% | 105% |
| 20250415 | 865 | 870 | 860 | 861 | 4,600 | -3 | 100% | 100% | 81% | ▼ | 99% | 0% | 0% | 89% | 105% |
| 20250416 | 861 | 865 | 854 | 854 | 3,600 | -7 | 99% | 99% | 78% | ▼▼ | 101% | 0% | 0% | 89% | 104% |
| 20250417 | 855 | 866 | 855 | 866 | 4,500 | 12 | 101% | 101% | 125% | ▲ | 101% | 0% | 0% | 90% | 105% |
| 20250418 | 866 | 871 | 864 | 871 | 4,900 | 5 | 101% | 101% | 109% | ▲▲ | % | % | % | 91% | 106% |
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 | 0 | 204,300 | 0 | 146,500 | 0 | 57,800 |
| 2025-04-04 | 0 | 201,700 | 0 | 144,000 | 0 | 57,700 |
| 2025-03-28 | 0 | 193,300 | 0 | 135,900 | 0 | 57,400 |
| 2025-03-21 | 0 | 212,800 | 0 | 145,900 | 0 | 66,900 |
| 2025-03-14 | 0 | 222,200 | 0 | 150,200 | 0 | 72,000 |
| 2025-03-07 | 0 | 228,700 | 0 | 152,600 | 0 | 76,100 |
| 2025-02-28 | 100 | 233,400 | 100 | 154,000 | 0 | 79,400 |
| 2025-02-21 | 0 | 235,400 | 0 | 154,700 | 0 | 80,700 |
| 2025-02-14 | 0 | 234,600 | 0 | 154,100 | 0 | 80,500 |
| 2025-02-07 | 0 | 231,400 | 0 | 144,100 | 0 | 87,300 |
| 2025-01-31 | 0 | 212,500 | 0 | 146,200 | 0 | 66,300 |
| 2025-01-24 | 0 | 211,600 | 0 | 146,000 | 0 | 65,600 |
| 2025-01-17 | 0 | 217,200 | 0 | 152,200 | 0 | 65,000 |
| 2025-01-10 | 0 | 217,200 | 0 | 152,200 | 0 | 65,000 |
| 2024-12-27 | 0 | 216,900 | 0 | 152,700 | 0 | 64,200 |
| 2024-12-20 | 0 | 225,700 | 0 | 153,200 | 0 | 72,500 |
| 2024-12-13 | 0 | 213,000 | 0 | 154,100 | 0 | 58,900 |
| 2024-12-06 | 0 | 206,700 | 0 | 152,200 | 0 | 54,500 |
| 2024-11-29 | 0 | 206,300 | 0 | 153,300 | 0 | 53,000 |
| 2024-11-22 | 0 | 205,900 | 0 | 153,200 | 0 | 52,700 |
| 2024-11-15 | 0 | 205,900 | 0 | 153,100 | 0 | 52,800 |
| 2024-11-08 | 0 | 216,000 | 0 | 154,000 | 0 | 62,000 |
| 2024-11-01 | 0 | 221,100 | 0 | 153,000 | 0 | 68,100 |
| 2024-10-25 | 0 | 245,000 | 0 | 155,900 | 0 | 89,100 |
| 2024-10-18 | 0 | 269,500 | 0 | 175,500 | 0 | 94,000 |
| 2024-10-11 | 0 | 276,200 | 0 | 175,900 | 0 | 100,300 |
| 2024-10-04 | 0 | 275,400 | 0 | 174,400 | 0 | 101,000 |
| 2024-09-27 | 0 | 283,000 | 0 | 178,500 | 0 | 104,500 |
| 2024-09-20 | 0 | 286,700 | 0 | 179,800 | 0 | 106,900 |
| 2024-09-13 | 0 | 292,500 | 0 | 185,300 | 0 | 107,200 |
| 2024-09-06 | 0 | 311,000 | 0 | 191,900 | 0 | 119,100 |
| 2024-08-30 | 0 | 309,900 | 0 | 192,200 | 0 | 117,700 |
| 2024-08-23 | 200 | 284,600 | 200 | 181,900 | 0 | 102,700 |
| 2024-08-16 | 0 | 253,700 | 0 | 171,600 | 0 | 82,100 |
| 2024-08-09 | 0 | 197,500 | 0 | 158,300 | 0 | 39,200 |
| 2024-08-02 | 0 | 185,900 | 0 | 153,500 | 0 | 32,400 |
| 2024-07-26 | 0 | 194,000 | 0 | 159,900 | 0 | 34,100 |
| 2024-07-19 | 0 | 194,800 | 0 | 160,900 | 0 | 33,900 |
| 2024-07-12 | 0 | 193,300 | 0 | 161,000 | 0 | 32,300 |
| 2024-07-05 | 0 | 193,100 | 0 | 159,500 | 0 | 33,600 |
| 2024-06-28 | 0 | 193,700 | 0 | 159,400 | 0 | 34,300 |
| 2024-06-21 | 0 | 194,500 | 0 | 160,100 | 0 | 34,400 |
| 2024-06-14 | 0 | 197,900 | 0 | 161,400 | 0 | 36,500 |
| 2024-06-07 | 0 | 202,000 | 0 | 162,900 | 0 | 39,100 |
| 2024-05-31 | 0 | 195,900 | 0 | 159,900 | 0 | 36,000 |
| 2024-05-24 | 0 | 197,800 | 0 | 162,300 | 0 | 35,500 |
| 2024-05-17 | 0 | 195,000 | 0 | 159,400 | 0 | 35,600 |
| 2024-05-10 | 0 | 194,000 | 0 | 157,600 | 0 | 36,400 |
| 2024-05-02 | 0 | 192,000 | 0 | 157,400 | 0 | 34,600 |
| 2024-04-26 | 0 | 193,400 | 0 | 158,500 | 0 | 34,900 |
| 2024-04-19 | 0 | 193,200 | 0 | 158,000 | 0 | 35,200 |
| 2024-04-12 | 0 | 188,900 | 0 | 153,500 | 0 | 35,400 |
| 2024-04-05 | 0 | 188,300 | 0 | 151,700 | 0 | 36,600 |
| 2024-03-29 | 0 | 176,400 | 0 | 140,500 | 0 | 35,900 |
| 2024-03-22 | 100 | 206,100 | 100 | 174,100 | 0 | 32,000 |
| 2024-03-15 | 0 | 218,300 | 0 | 177,200 | 0 | 41,100 |
| 2024-03-08 | 0 | 224,100 | 0 | 177,800 | 0 | 46,300 |
| 2024-03-01 | 0 | 248,600 | 0 | 185,800 | 0 | 62,800 |
| 2024-02-22 | 0 | 242,100 | 0 | 193,700 | 0 | 48,400 |
| 2024-02-16 | 0 | 243,800 | 0 | 194,000 | 0 | 49,800 |
| 2024-02-09 | 0 | 246,000 | 0 | 194,500 | 0 | 51,500 |
| 2024-02-02 | 0 | 250,500 | 0 | 197,700 | 0 | 52,800 |
| 2024-01-26 | 0 | 251,300 | 0 | 200,300 | 0 | 51,000 |
| 2024-01-19 | 0 | 256,500 | 0 | 203,200 | 0 | 53,300 |
| 2024-01-12 | 0 | 262,200 | 0 | 206,900 | 0 | 55,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3641 | 1 | 株式会社パピレス | 2025-04-19 22:29:06 |
| 3641 | 2 | IRニュース-株式会社パピレス | 2024-06-14 10:45:02 |
| 3641 | 2 | 株主優待制度-株式会社パピレス | 2024-06-14 10:45:01 |
| 3641 | 2 | 財務ハイライト-株式会社パピレス | 2024-06-14 10:45:00 |
| 3641 | 2 | 動画配信-株式会社パピレス | 2024-06-14 10:44:58 |
| 3641 | 2 | 有価証券報告書-株式会社パピレス | 2024-06-14 10:44:55 |
| 3641 | 2 | 決算短信-株式会社パピレス | 2024-06-14 10:44:54 |
| 3641 | 2 | ページが見つかりません-株式会社パピレス | 2024-06-14 08:46:18 |
| 3641 | 2 | IR関連資料-株式会社パピレス | 2024-06-14 08:46:17 |
| 3641 | 2 | IRニュース-株式会社パピレス | 2024-06-14 08:46:15 |