| 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 | 1,459 | 1,467 | 1,458 | 1,461 | 17,600 | 7 | 100% | 100% | 87% | ▲▲ | 100% | 104% | 106% | 97% | 101% |
| 20250121 | 1,461 | 1,477 | 1,458 | 1,466 | 12,900 | 5 | 100% | 100% | 73% | ▲▲▲ | 100% | 103% | 106% | 97% | 102% |
| 20250122 | 1,466 | 1,477 | 1,457 | 1,468 | 16,300 | 2 | 100% | 100% | 126% | ▲▲▲▲ | 102% | 103% | 105% | 97% | 102% |
| 20250123 | 1,478 | 1,518 | 1,464 | 1,507 | 53,600 | 39 | 103% | 102% | 329% | ▲▲▲▲▲ | 98% | 100% | 103% | 100% | 104% |
| 20250124 | 1,513 | 1,513 | 1,482 | 1,490 | 31,900 | -17 | 99% | 98% | 60% | ▼ | 100% | 99% | 102% | 99% | 103% |
| 20250127 | 1,520 | 1,534 | 1,504 | 1,515 | 61,700 | 25 | 102% | 100% | 193% | ▲ | 101% | 99% | 103% | 100% | 105% |
| 20250128 | 1,509 | 1,529 | 1,507 | 1,517 | 24,700 | 2 | 100% | 101% | 40% | ▲▲ | 100% | 98% | 96% | 100% | 105% |
| 20250129 | 1,517 | 1,520 | 1,509 | 1,510 | 23,900 | -7 | 100% | 100% | 97% | ▼ | 99% | 97% | 96% | 100% | 105% |
| 20250130 | 1,527 | 1,538 | 1,486 | 1,510 | 215,600 | 0 | 100% | 99% | 902% | -- | 99% | 99% | 97% | 100% | 105% |
| 20250131 | 1,508 | 1,520 | 1,495 | 1,498 | 37,900 | -12 | 99% | 99% | 18% | ▼ | 99% | 100% | 98% | 99% | 104% |
| 20250203 | 1,496 | 1,508 | 1,488 | 1,488 | 41,400 | -10 | 99% | 99% | 109% | ▼▼ | 99% | 103% | 98% | 98% | 103% |
| 20250204 | 1,488 | 1,497 | 1,480 | 1,480 | 27,700 | -8 | 99% | 99% | 67% | ▼▼▼ | 100% | 105% | 100% | 98% | 103% |
| 20250205 | 1,476 | 1,484 | 1,463 | 1,475 | 34,700 | -5 | 100% | 100% | 125% | ▼▼▼▼ | 101% | 105% | 99% | 97% | 102% |
| 20250206 | 1,482 | 1,500 | 1,482 | 1,496 | 18,400 | 21 | 101% | 101% | 53% | ▲ | 100% | 97% | 98% | 99% | 104% |
| 20250207 | 1,496 | 1,513 | 1,496 | 1,498 | 23,100 | 2 | 100% | 100% | 126% | ▲▲ | 102% | 96% | 98% | 99% | 104% |
| 20250210 | 1,498 | 1,531 | 1,495 | 1,526 | 50,400 | 28 | 102% | 102% | 218% | ▲▲▲ | 101% | 95% | 96% | 100% | 106% |
| 20250212 | 1,538 | 1,588 | 1,519 | 1,552 | 133,800 | 26 | 102% | 101% | 265% | ▲▲▲▲ | 101% | 101% | 102% | 100% | 108% |
| 20250213 | 1,445 | 1,469 | 1,433 | 1,458 | 194,200 | -94 | 94% | 101% | 145% | ▼ | 98% | 100% | 101% | 94% | 101% |
| 20250214 | 1,459 | 1,462 | 1,435 | 1,435 | 70,300 | -23 | 98% | 98% | 36% | ▼▼ | 100% | 101% | 103% | 92% | 100% |
| 20250217 | 1,432 | 1,445 | 1,425 | 1,425 | 34,200 | -10 | 99% | 100% | 49% | ▼▼▼ | 101% | 99% | 104% | 92% | 100% |
| 20250218 | 1,450 | 1,470 | 1,450 | 1,462 | 56,100 | 37 | 103% | 101% | 164% | ▲ | 99% | 97% | 103% | 94% | 103% |
| 20250219 | 1,471 | 1,476 | 1,453 | 1,453 | 26,000 | -9 | 99% | 99% | 46% | ▼ | 99% | 98% | 103% | 94% | 102% |
| 20250220 | 1,458 | 1,458 | 1,438 | 1,442 | 22,400 | -11 | 99% | 99% | 86% | ▼▼ | 100% | 99% | 105% | 93% | 101% |
| 20250225 | 1,438 | 1,445 | 1,433 | 1,435 | 31,800 | -7 | 100% | 100% | 142% | ▼▼▼ | 100% | 100% | 105% | 92% | 101% |
| 20250226 | 1,435 | 1,443 | 1,419 | 1,430 | 44,900 | -5 | 100% | 100% | 141% | ▼▼▼▼ | 100% | 101% | 106% | 92% | 100% |
| 20250227 | 1,429 | 1,442 | 1,428 | 1,434 | 12,700 | 4 | 100% | 100% | 28% | ▲ | 99% | 101% | 105% | 92% | 101% |
| 20250228 | 1,433 | 1,433 | 1,414 | 1,420 | 26,500 | -14 | 99% | 99% | 209% | ▼ | 100% | 103% | 106% | 91% | 100% |
| 20250303 | 1,428 | 1,434 | 1,425 | 1,428 | 13,700 | 8 | 101% | 100% | 52% | ▲ | 101% | 103% | 106% | 92% | 101% |
| 20250304 | 1,425 | 1,439 | 1,415 | 1,439 | 21,400 | 11 | 101% | 101% | 156% | ▲▲ | 101% | 102% | 105% | 93% | 101% |
| 20250305 | 1,436 | 1,450 | 1,435 | 1,444 | 30,600 | 5 | 100% | 101% | 143% | ▲▲▲ | 100% | 101% | 104% | 93% | 102% |
| 20250306 | 1,450 | 1,462 | 1,450 | 1,450 | 19,400 | 6 | 100% | 100% | 63% | ▲▲▲▲ | 101% | 101% | 104% | 93% | 102% |
| 20250307 | 1,454 | 1,471 | 1,447 | 1,471 | 24,000 | 21 | 101% | 101% | 124% | ▲▲▲▲▲ | 99% | 100% | 102% | 95% | 104% |
| 20250310 | 1,479 | 1,481 | 1,457 | 1,458 | 50,600 | -13 | 99% | 99% | 211% | ▼ | 100% | 102% | 104% | 94% | 103% |
| 20250311 | 1,454 | 1,454 | 1,435 | 1,450 | 38,500 | -8 | 99% | 100% | 76% | ▼▼ | 101% | 102% | 103% | 93% | 102% |
| 20250312 | 1,451 | 1,478 | 1,451 | 1,469 | 29,000 | 19 | 101% | 101% | 75% | ▲ | 99% | 102% | 99% | 95% | 103% |
| 20250313 | 1,478 | 1,486 | 1,468 | 1,468 | 29,000 | -1 | 100% | 99% | 100% | ▼ | 101% | 103% | 97% | 95% | 103% |
| 20250314 | 1,468 | 1,479 | 1,461 | 1,479 | 22,700 | 11 | 101% | 101% | 78% | ▲ | 99% | 101% | 94% | 100% | 104% |
| 20250317 | 1,489 | 1,489 | 1,474 | 1,478 | 27,600 | -1 | 100% | 99% | 122% | ▼ | 99% | 101% | 96% | 100% | 104% |
| 20250318 | 1,484 | 1,484 | 1,475 | 1,476 | 23,600 | -2 | 100% | 99% | 86% | ▼▼ | 102% | 102% | 96% | 100% | 104% |
| 20250319 | 1,483 | 1,507 | 1,483 | 1,506 | 40,000 | 30 | 102% | 102% | 169% | ▲ | 100% | 100% | 95% | 100% | 106% |
| 20250321 | 1,512 | 1,516 | 1,506 | 1,508 | 25,100 | 2 | 100% | 100% | 63% | ▲▲ | 100% | 100% | 96% | 100% | 106% |
| 20250324 | 1,505 | 1,511 | 1,498 | 1,504 | 32,000 | -4 | 100% | 100% | 127% | ▼ | 100% | 96% | 95% | 100% | 106% |
| 20250325 | 1,511 | 1,511 | 1,497 | 1,504 | 18,000 | 0 | 100% | 100% | 56% | -- | 100% | 94% | 96% | 100% | 106% |
| 20250326 | 1,505 | 1,520 | 1,496 | 1,510 | 35,700 | 6 | 100% | 100% | 198% | ▲ | 100% | 93% | 96% | 100% | 106% |
| 20250327 | 1,505 | 1,507 | 1,495 | 1,500 | 19,200 | -10 | 99% | 100% | 54% | ▼ | 100% | 95% | 99% | 99% | 106% |
| 20250328 | 1,455 | 1,474 | 1,455 | 1,457 | 35,000 | -43 | 97% | 100% | 182% | ▼▼ | 98% | 95% | 100% | 96% | 103% |
| 20250331 | 1,443 | 1,443 | 1,414 | 1,418 | 54,800 | -39 | 97% | 98% | 157% | ▼▼▼ | 99% | 92% | 101% | 94% | 100% |
| 20250401 | 1,421 | 1,426 | 1,400 | 1,400 | 44,600 | -18 | 99% | 99% | 81% | ▼▼▼▼ | 99% | 94% | 103% | 93% | 100% |
| 20250402 | 1,401 | 1,402 | 1,377 | 1,388 | 40,100 | -12 | 99% | 99% | 90% | ▼▼▼▼▼ | 101% | 100% | 107% | 92% | 100% |
| 20250403 | 1,349 | 1,370 | 1,322 | 1,365 | 100,500 | -23 | 98% | 101% | 251% | ▼▼▼▼▼▼ | 98% | 101% | 0% | 90% | 100% |
| 20250404 | 1,328 | 1,332 | 1,275 | 1,307 | 125,100 | -58 | 96% | 98% | 124% | ▼▼▼▼▼▼▼ | 102% | 108% | 0% | 87% | 100% |
| 20250408 | 1,285 | 1,336 | 1,283 | 1,314 | 89,800 | 7 | 101% | 102% | 72% | ▲ | 101% | 109% | 0% | 87% | 101% |
| 20250409 | 1,290 | 1,313 | 1,271 | 1,306 | 72,400 | -8 | 99% | 101% | 81% | ▼ | 97% | 103% | 0% | 86% | 100% |
| 20250410 | 1,382 | 1,382 | 1,337 | 1,347 | 58,300 | 41 | 103% | 97% | 81% | ▲ | 101% | 107% | 0% | 89% | 103% |
| 20250411 | 1,334 | 1,343 | 1,298 | 1,343 | 37,000 | -4 | 100% | 101% | 63% | ▼ | 101% | 105% | 0% | 89% | 103% |
| 20250414 | 1,373 | 1,391 | 1,354 | 1,387 | 37,200 | 44 | 103% | 101% | 101% | ▲ | 101% | 104% | 0% | 92% | 106% |
| 20250415 | 1,391 | 1,420 | 1,389 | 1,402 | 44,300 | 15 | 101% | 101% | 119% | ▲▲ | 102% | 0% | 0% | 93% | 107% |
| 20250416 | 1,404 | 1,431 | 1,400 | 1,426 | 53,400 | 24 | 102% | 102% | 121% | ▲▲▲ | 101% | 0% | 0% | 94% | 109% |
| 20250417 | 1,417 | 1,431 | 1,414 | 1,427 | 18,900 | 1 | 100% | 101% | 35% | ▲▲▲▲ | 101% | 0% | 0% | 95% | 109% |
| 20250418 | 1,432 | 1,445 | 1,426 | 1,440 | 34,000 | 13 | 101% | 101% | 180% | ▲▲▲▲▲ | % | % | % | 95% | 110% |
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 | 700 | 158,100 | 0 | 96,600 | 700 | 61,500 |
| 2025-04-04 | 1,600 | 185,400 | 0 | 119,000 | 1,600 | 66,400 |
| 2025-03-28 | 4,600 | 223,900 | 0 | 155,900 | 4,600 | 68,000 |
| 2025-03-21 | 6,600 | 237,700 | 0 | 170,900 | 6,600 | 66,800 |
| 2025-03-14 | 6,800 | 243,000 | 0 | 172,300 | 6,800 | 70,700 |
| 2025-03-07 | 6,100 | 268,200 | 0 | 190,100 | 6,100 | 78,100 |
| 2025-02-28 | 6,100 | 280,900 | 0 | 199,400 | 6,100 | 81,500 |
| 2025-02-21 | 6,200 | 256,800 | 0 | 185,400 | 6,200 | 71,400 |
| 2025-02-14 | 9,300 | 277,200 | 0 | 197,800 | 9,300 | 79,400 |
| 2025-02-07 | 13,100 | 296,200 | 0 | 212,800 | 13,100 | 83,400 |
| 2025-01-31 | 13,900 | 326,400 | 0 | 212,800 | 13,900 | 113,600 |
| 2025-01-24 | 13,500 | 292,500 | 0 | 207,400 | 13,500 | 85,100 |
| 2025-01-17 | 13,600 | 276,400 | 0 | 196,400 | 13,600 | 80,000 |
| 2025-01-10 | 14,400 | 269,800 | 0 | 192,700 | 14,400 | 77,100 |
| 2024-12-27 | 14,600 | 279,600 | 0 | 202,900 | 14,600 | 76,700 |
| 2024-12-20 | 17,100 | 282,700 | 0 | 201,300 | 17,100 | 81,400 |
| 2024-12-13 | 17,200 | 283,500 | 0 | 204,400 | 17,200 | 79,100 |
| 2024-12-06 | 18,500 | 270,000 | 0 | 191,900 | 18,500 | 78,100 |
| 2024-11-29 | 21,000 | 265,500 | 0 | 187,200 | 21,000 | 78,300 |
| 2024-11-22 | 23,500 | 240,200 | 0 | 159,700 | 23,500 | 80,500 |
| 2024-11-15 | 36,600 | 251,900 | 0 | 162,200 | 36,600 | 89,700 |
| 2024-11-08 | 2,300 | 274,400 | 0 | 159,700 | 2,300 | 114,700 |
| 2024-11-01 | 1,900 | 293,900 | 0 | 173,000 | 1,900 | 120,900 |
| 2024-10-25 | 2,000 | 294,500 | 0 | 172,800 | 2,000 | 121,700 |
| 2024-10-18 | 1,300 | 262,100 | 0 | 145,300 | 1,300 | 116,800 |
| 2024-10-11 | 3,000 | 227,400 | 0 | 142,600 | 3,000 | 84,800 |
| 2024-10-04 | 3,700 | 204,900 | 0 | 132,800 | 3,700 | 72,100 |
| 2024-09-27 | 3,300 | 219,800 | 0 | 137,400 | 3,300 | 82,400 |
| 2024-09-20 | 3,300 | 215,500 | 0 | 125,500 | 3,300 | 90,000 |
| 2024-09-13 | 3,000 | 219,800 | 0 | 127,300 | 3,000 | 92,500 |
| 2024-09-06 | 2,400 | 219,900 | 0 | 121,200 | 2,400 | 98,700 |
| 2024-08-30 | 1,900 | 206,400 | 0 | 109,200 | 1,900 | 97,200 |
| 2024-08-23 | 4,700 | 219,000 | 0 | 120,100 | 4,700 | 98,900 |
| 2024-08-16 | 5,400 | 202,900 | 0 | 105,700 | 5,400 | 97,200 |
| 2024-08-09 | 5,200 | 210,400 | 0 | 104,400 | 5,200 | 106,000 |
| 2024-08-02 | 1,400 | 241,500 | 0 | 125,400 | 1,400 | 116,100 |
| 2024-07-26 | 4,600 | 239,600 | 0 | 129,800 | 4,600 | 109,800 |
| 2024-07-19 | 4,000 | 239,700 | 0 | 128,400 | 4,000 | 111,300 |
| 2024-07-12 | 4,700 | 244,400 | 0 | 136,700 | 4,700 | 107,700 |
| 2024-07-05 | 3,300 | 224,200 | 0 | 125,500 | 3,300 | 98,700 |
| 2024-06-28 | 3,300 | 221,000 | 0 | 122,600 | 3,300 | 98,400 |
| 2024-06-21 | 2,700 | 230,000 | 0 | 121,700 | 2,700 | 108,300 |
| 2024-06-14 | 3,100 | 220,600 | 0 | 116,500 | 3,100 | 104,100 |
| 2024-06-07 | 3,100 | 223,000 | 0 | 122,200 | 3,100 | 100,800 |
| 2024-05-31 | 2,500 | 226,000 | 0 | 119,000 | 2,500 | 107,000 |
| 2024-05-24 | 2,400 | 237,600 | 0 | 123,000 | 2,400 | 114,600 |
| 2024-05-17 | 5,300 | 243,900 | 0 | 124,800 | 5,300 | 119,100 |
| 2024-05-10 | 5,100 | 231,500 | 0 | 127,100 | 5,100 | 104,400 |
| 2024-05-02 | 4,000 | 236,800 | 0 | 126,800 | 4,000 | 110,000 |
| 2024-04-26 | 4,100 | 230,500 | 0 | 121,600 | 4,100 | 108,900 |
| 2024-04-19 | 4,500 | 234,600 | 0 | 122,500 | 4,500 | 112,100 |
| 2024-04-12 | 9,900 | 242,600 | 0 | 126,500 | 9,900 | 116,100 |
| 2024-04-05 | 9,400 | 224,700 | 0 | 116,300 | 9,400 | 108,400 |
| 2024-03-29 | 9,400 | 217,800 | 0 | 113,800 | 9,400 | 104,000 |
| 2024-03-22 | 10,400 | 225,100 | 0 | 121,300 | 10,400 | 103,800 |
| 2024-03-15 | 9,300 | 226,100 | 0 | 121,000 | 9,300 | 105,100 |
| 2024-03-08 | 9,400 | 211,000 | 0 | 106,300 | 9,400 | 104,700 |
| 2024-03-01 | 9,800 | 213,900 | 0 | 90,100 | 9,800 | 123,800 |
| 2024-02-22 | 10,300 | 193,200 | 0 | 78,000 | 10,300 | 115,200 |
| 2024-02-16 | 13,000 | 180,800 | 0 | 80,000 | 13,000 | 100,800 |
| 2024-02-09 | 19,900 | 182,600 | 0 | 82,400 | 19,900 | 100,200 |
| 2024-02-02 | 13,200 | 172,000 | 0 | 72,700 | 13,200 | 99,300 |
| 2024-01-26 | 12,900 | 162,200 | 0 | 60,600 | 12,900 | 101,600 |
| 2024-01-19 | 18,000 | 163,400 | 0 | 55,500 | 18,000 | 107,900 |
| 2024-01-12 | 18,300 | 166,000 | 0 | 59,300 | 18,300 | 106,700 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | GOLDMAN SACHS INTERNATIONAL | 66,481 | 0.49% | ▼ | -1,000 | 1,699 | 1,710 | 1,686 | 1,703 | 37,000 |
| 2024-04-09 | GOLDMAN SACHS INTERNATIONAL | 67,481 | 0.50% | ▲ | 1,790 | 1,816 | 1,790 | 1,807 | 41,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250327 | 13:00 | 中越パル | 「中越パルプ工業グループ人権方針」制定のお知らせ |
| 20250212 | 15:30 | 中越パル | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250130 | 10:00 | 中越パル | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果に関するお知らせ 及び自己株式の取得終了に関するお知らせ |
| 20250129 | 16:30 | 中越パル | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20250114 | 10:00 | 中越パル | 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 |
| 20241112 | 15:30 | 中越パル | 2025年３月期 剰余金の配当(中間配当金)及び期末配当予想の修正に関するお知らせ |
| 20241112 | 15:30 | 中越パル | 2025年３月期第２四半期(中間期)業績予想との差異及び通期業績予想の修正に関するお知らせ |
| 20241112 | 15:30 | 中越パル | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240828 | 15:00 | 中越パル | 本店移転日の決定に関するお知らせ |
| 20240807 | 15:00 | 中越パル | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240627 | 09:30 | 中越パル | 支配株主等に関する事項について |
| 20240514 | 14:30 | 中越パル | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 14:30 | 中越パル | プライム市場上場維持基準への適合に関するお知らせ |
| 20240514 | 14:30 | 中越パル | 代表取締役及び役員の異動に関するお知らせ |
| 20240514 | 14:30 | 中越パル | 定款一部変更に関するお知らせ |
| 20240209 | 14:30 | 中越パル | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TCMR | 350 | 2024-05-08 09:12 | 中越パルプ工業株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3877 | 1 | 中越パルプ工業株式会社 | 2025-04-19 23:22:21 |
| 3877 | 2 | 第108期 定時株主総会決議通知 | 中越パルプ工業株式会社 | 2024-06-27 00:35:46 |
| 3877 | 2 | 第108期 定時株主総会招集通知 | 中越パルプ工業株式会社 | 2024-06-21 13:40:20 |
| 3877 | 2 | 投資家情報 | 中越パルプ工業株式会社 | 2024-06-18 06:40:46 |
| 3877 | 2 | 株主メモ | 中越パルプ工業株式会社 | 2024-06-14 11:52:56 |
| 3877 | 2 | 業績推移 | 中越パルプ工業株式会社 | 2024-06-14 11:52:55 |
| 3877 | 2 | 投資家情報 | 中越パルプ工業株式会社 | 2024-06-14 11:52:54 |
| 3877 | 3 | 竹由来nanoforest® UVミルクへの採用のお知らせ | 中越パルプ工業株式会社 | 2025-04-03 22:29:04 |
| 3877 | 3 | 「中越パルプ工業グループ人権方針」制定のお知らせ | 中越パルプ工業株式会社 | 2025-03-27 19:29:46 |
| 3877 | 3 | 株式会社環境経営総合研究所の会社更生手続廃止決定関するお知らせ | 中越パルプ工業株式会社 | 2025-03-03 21:31:33 |