| 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 | 883 | 894 | 879 | 888 | 467,300 | 7 | 101% | 101% | 37% | ▲▲▲ | 101% | 103% | 102% | 98% | 105% |
| 20240925 | 892 | 902 | 887 | 899 | 363,200 | 11 | 101% | 101% | 78% | ▲▲▲▲ | 102% | 102% | 101% | 100% | 106% |
| 20240926 | 901 | 921 | 898 | 920 | 624,100 | 21 | 102% | 102% | 172% | ▲▲▲▲▲ | 100% | 99% | 99% | 100% | 109% |
| 20240927 | 913 | 920 | 907 | 915 | 388,600 | -5 | 99% | 100% | 62% | ▼ | 100% | 100% | 100% | 99% | 108% |
| 20240930 | 902 | 919 | 895 | 906 | 1,046,200 | -9 | 99% | 100% | 269% | ▼▼ | 102% | 101% | 101% | 99% | 107% |
| 20241001 | 900 | 915 | 899 | 915 | 227,700 | 9 | 101% | 102% | 22% | ▲ | 100% | 100% | 100% | 99% | 108% |
| 20241002 | 908 | 916 | 899 | 907 | 276,900 | -8 | 99% | 100% | 122% | ▼ | 98% | 98% | 99% | 99% | 107% |
| 20241003 | 917 | 918 | 899 | 903 | 354,000 | -5 | 99% | 98% | 128% | ▼▼ | 101% | 100% | 99% | 98% | 107% |
| 20241004 | 898 | 909 | 893 | 905 | 289,500 | 2 | 100% | 101% | 82% | ▲ | 100% | 98% | 96% | 98% | 107% |
| 20241007 | 911 | 914 | 901 | 907 | 296,100 | 2 | 100% | 100% | 102% | ▲▲ | 99% | 100% | 96% | 99% | 107% |
| 20241008 | 905 | 919 | 897 | 899 | 256,500 | -9 | 99% | 99% | 87% | ▼ | 100% | 101% | 97% | 98% | 106% |
| 20241009 | 896 | 899 | 885 | 895 | 253,400 | -3 | 100% | 100% | 99% | ▼▼ | 100% | 101% | 97% | 97% | 106% |
| 20241010 | 899 | 902 | 895 | 897 | 142,700 | 2 | 100% | 100% | 56% | ▲ | 100% | 101% | 97% | 98% | 106% |
| 20241011 | 897 | 900 | 892 | 896 | 205,400 | -2 | 100% | 100% | 144% | ▼ | 100% | 100% | 97% | 97% | 105% |
| 20241015 | 904 | 910 | 900 | 904 | 225,900 | 8 | 101% | 100% | 110% | ▲ | 101% | 99% | 97% | 98% | 106% |
| 20241016 | 900 | 911 | 900 | 906 | 245,300 | 3 | 100% | 101% | 109% | ▲▲ | 98% | 97% | 96% | 98% | 106% |
| 20241017 | 906 | 914 | 892 | 892 | 219,900 | -14 | 98% | 98% | 90% | ▼ | 100% | 96% | 97% | 97% | 104% |
| 20241018 | 902 | 916 | 901 | 905 | 269,400 | 13 | 101% | 100% | 123% | ▲ | 98% | 95% | 96% | 98% | 104% |
| 20241021 | 912 | 912 | 893 | 893 | 240,300 | -11 | 99% | 98% | 89% | ▼ | 99% | 97% | 98% | 97% | 101% |
| 20241022 | 890 | 890 | 871 | 878 | 220,400 | -16 | 98% | 99% | 92% | ▼▼ | 99% | 99% | 99% | 95% | 100% |
| 20241023 | 878 | 884 | 869 | 870 | 151,000 | -8 | 99% | 99% | 69% | ▼▼▼ | 99% | 100% | 96% | 95% | 100% |
| 20241024 | 870 | 870 | 860 | 864 | 152,600 | -6 | 99% | 99% | 101% | ▼▼▼▼ | 99% | 100% | 96% | 94% | 100% |
| 20241025 | 864 | 864 | 852 | 860 | 225,300 | -5 | 99% | 99% | 148% | ▼▼▼▼▼ | 101% | 101% | 97% | 94% | 100% |
| 20241028 | 858 | 867 | 857 | 865 | 173,900 | 6 | 101% | 101% | 77% | ▲ | 99% | 98% | 95% | 95% | 101% |
| 20241029 | 871 | 876 | 862 | 863 | 196,600 | -3 | 100% | 99% | 113% | ▼ | 101% | 101% | 97% | 94% | 100% |
| 20241030 | 860 | 875 | 858 | 867 | 1,169,200 | 4 | 101% | 101% | 595% | ▲ | 99% | 100% | 95% | 96% | 101% |
| 20241031 | 874 | 874 | 853 | 867 | 367,800 | 0 | 100% | 99% | 31% | ▲▲ | 99% | 102% | 97% | 96% | 101% |
| 20241101 | 858 | 864 | 851 | 853 | 222,500 | -14 | 98% | 99% | 60% | ▼ | 100% | 98% | 97% | 94% | 100% |
| 20241105 | 853 | 873 | 850 | 850 | 294,500 | -3 | 100% | 100% | 132% | ▼▼ | 99% | 94% | 95% | 94% | 100% |
| 20241106 | 880 | 890 | 869 | 869 | 258,600 | 19 | 102% | 99% | 88% | ▲ | 101% | 95% | 96% | 96% | 102% |
| 20241107 | 867 | 885 | 866 | 873 | 377,500 | 4 | 100% | 101% | 146% | ▲▲ | 96% | 95% | 95% | 96% | 103% |
| 20241108 | 873 | 873 | 837 | 838 | 436,600 | -35 | 96% | 96% | 116% | ▼ | 100% | 95% | 101% | 92% | 100% |
| 20241111 | 832 | 837 | 828 | 831 | 372,400 | -7 | 99% | 100% | 85% | ▼▼ | 99% | 97% | 101% | 92% | 100% |
| 20241112 | 831 | 835 | 817 | 823 | 361,900 | -8 | 99% | 99% | 97% | ▼▼▼ | 101% | 99% | 102% | 91% | 100% |
| 20241113 | 821 | 836 | 820 | 827 | 222,900 | 4 | 100% | 101% | 62% | ▲ | 94% | 98% | 102% | 91% | 100% |
| 20241114 | 823 | 826 | 764 | 772 | 1,594,100 | -55 | 93% | 94% | 715% | ▼ | 102% | 104% | 108% | 85% | 100% |
| 20241115 | 775 | 803 | 774 | 788 | 549,200 | 16 | 102% | 102% | 34% | ▲ | 102% | 102% | 106% | 87% | 102% |
| 20241118 | 795 | 817 | 794 | 810 | 412,400 | 22 | 103% | 102% | 75% | ▲▲ | 99% | 102% | 103% | 91% | 105% |
| 20241119 | 818 | 823 | 801 | 810 | 295,300 | 0 | 100% | 99% | 72% | -- | 100% | 103% | 104% | 92% | 105% |
| 20241120 | 805 | 814 | 797 | 801 | 209,000 | -9 | 99% | 100% | 71% | ▼ | 101% | 102% | 105% | 92% | 104% |
| 20241121 | 802 | 809 | 801 | 807 | 134,600 | 6 | 101% | 101% | 64% | ▲ | 101% | 100% | 104% | 92% | 105% |
| 20241122 | 807 | 815 | 807 | 812 | 172,500 | 5 | 101% | 101% | 128% | ▲▲ | 102% | 100% | 103% | 93% | 105% |
| 20241125 | 817 | 835 | 816 | 831 | 384,600 | 19 | 102% | 102% | 223% | ▲▲▲ | 99% | 100% | 101% | 95% | 108% |
| 20241126 | 828 | 830 | 808 | 817 | 241,200 | -14 | 98% | 99% | 63% | ▼ | 99% | 103% | 103% | 94% | 106% |
| 20241127 | 805 | 813 | 787 | 797 | 494,600 | -20 | 98% | 99% | 205% | ▼▼ | 102% | 104% | 104% | 91% | 103% |
| 20241128 | 798 | 813 | 798 | 810 | 239,900 | 13 | 102% | 102% | 49% | ▲ | 101% | 102% | 102% | 93% | 105% |
| 20241129 | 813 | 823 | 809 | 819 | 238,000 | 9 | 101% | 101% | 99% | ▲▲ | 101% | 102% | 101% | 94% | 106% |
| 20241202 | 819 | 829 | 816 | 829 | 276,300 | 10 | 101% | 101% | 116% | ▲▲▲ | 100% | 101% | 100% | 95% | 107% |
| 20241203 | 829 | 836 | 824 | 833 | 259,100 | 4 | 100% | 100% | 94% | ▲▲▲▲ | 100% | 101% | 100% | 95% | 108% |
| 20241204 | 832 | 832 | 819 | 831 | 289,200 | -2 | 100% | 100% | 112% | ▼ | 101% | 101% | 100% | 95% | 108% |
| 20241205 | 825 | 833 | 818 | 833 | 197,300 | 2 | 100% | 101% | 68% | ▲ | 100% | 98% | 99% | 99% | 108% |
| 20241206 | 835 | 837 | 828 | 837 | 168,500 | 4 | 100% | 100% | 85% | ▲▲ | 100% | 98% | 0% | 100% | 108% |
| 20241209 | 836 | 842 | 834 | 839 | 201,200 | 2 | 100% | 100% | 119% | ▲▲▲ | 99% | 98% | 0% | 100% | 109% |
| 20241210 | 843 | 843 | 836 | 837 | 177,400 | -2 | 100% | 99% | 88% | ▼ | 98% | 99% | 0% | 100% | 108% |
| 20241211 | 834 | 836 | 818 | 818 | 260,300 | -19 | 98% | 98% | 147% | ▼▼ | 99% | 101% | 0% | 97% | 106% |
| 20241212 | 818 | 822 | 812 | 813 | 352,800 | -5 | 99% | 99% | 136% | ▼▼▼ | 101% | 102% | 0% | 97% | 103% |
| 20241213 | 808 | 822 | 808 | 820 | 350,100 | 7 | 101% | 101% | 99% | ▲ | 100% | 101% | 0% | 98% | 103% |
| 20241216 | 821 | 828 | 817 | 825 | 169,800 | 5 | 101% | 100% | 49% | ▲▲ | 100% | 100% | 0% | 98% | 104% |
| 20241217 | 827 | 829 | 820 | 823 | 129,400 | -2 | 100% | 100% | 76% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20241218 | 822 | 823 | 817 | 820 | 103,400 | -3 | 100% | 100% | 80% | ▼▼ | 101% | 0% | 0% | 98% | 103% |
| 20241219 | 817 | 828 | 816 | 825 | 167,900 | 5 | 101% | 101% | 162% | ▲ | 100% | 0% | 0% | 98% | 104% |
| 20241220 | 825 | 832 | 820 | 829 | 285,000 | 4 | 100% | 100% | 170% | ▲▲ | % | % | % | 99% | 104% |
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 | 95,800 | 290,300 | 76,800 | 156,100 | 19,000 | 134,200 |
| 2024-12-06 | 60,500 | 292,900 | 44,800 | 150,400 | 15,700 | 142,500 |
| 2024-11-29 | 75,600 | 334,400 | 44,400 | 172,900 | 31,200 | 161,500 |
| 2024-11-22 | 64,200 | 380,900 | 45,000 | 204,200 | 19,200 | 176,700 |
| 2024-11-15 | 84,800 | 402,700 | 45,100 | 208,300 | 39,700 | 194,400 |
| 2024-11-08 | 57,000 | 303,500 | 44,600 | 126,700 | 12,400 | 176,800 |
| 2024-11-01 | 58,500 | 271,600 | 44,700 | 106,700 | 13,800 | 164,900 |
| 2024-10-25 | 62,900 | 342,000 | 44,500 | 105,600 | 18,400 | 236,400 |
| 2024-10-18 | 62,500 | 331,300 | 44,500 | 106,100 | 18,000 | 225,200 |
| 2024-10-11 | 61,400 | 348,200 | 44,400 | 107,200 | 17,000 | 241,000 |
| 2024-10-04 | 73,600 | 380,000 | 44,400 | 109,300 | 29,200 | 270,700 |
| 2024-09-27 | 66,800 | 394,600 | 44,900 | 120,400 | 21,900 | 274,200 |
| 2024-09-20 | 86,200 | 487,300 | 46,100 | 152,600 | 40,100 | 334,700 |
| 2024-09-13 | 90,300 | 508,300 | 45,300 | 158,000 | 45,000 | 350,300 |
| 2024-09-06 | 72,600 | 498,700 | 45,000 | 158,400 | 27,600 | 340,300 |
| 2024-08-30 | 75,400 | 495,100 | 44,600 | 162,100 | 30,800 | 333,000 |
| 2024-08-23 | 70,600 | 502,600 | 44,400 | 159,100 | 26,200 | 343,500 |
| 2024-08-16 | 70,800 | 502,000 | 44,300 | 163,800 | 26,500 | 338,200 |
| 2024-08-09 | 57,300 | 531,400 | 44,400 | 170,200 | 12,900 | 361,200 |
| 2024-08-02 | 53,500 | 655,800 | 46,100 | 241,000 | 7,400 | 414,800 |
| 2024-07-26 | 65,100 | 643,900 | 42,900 | 222,500 | 22,200 | 421,400 |
| 2024-07-19 | 61,900 | 605,600 | 42,700 | 217,400 | 19,200 | 388,200 |
| 2024-07-12 | 64,500 | 603,500 | 42,700 | 219,000 | 21,800 | 384,500 |
| 2024-07-05 | 60,500 | 663,700 | 42,800 | 236,300 | 17,700 | 427,400 |
| 2024-06-28 | 25,000 | 691,700 | 3,300 | 235,800 | 21,700 | 455,900 |
| 2024-06-21 | 29,800 | 732,200 | 2,700 | 238,600 | 27,100 | 493,600 |
| 2024-06-14 | 55,400 | 815,100 | 5,600 | 271,600 | 49,800 | 543,500 |
| 2024-06-07 | 103,800 | 844,200 | 66,500 | 278,900 | 37,300 | 565,300 |
| 2024-05-31 | 66,800 | 681,300 | 47,200 | 190,200 | 19,600 | 491,100 |
| 2024-05-24 | 66,000 | 605,200 | 44,300 | 204,800 | 21,700 | 400,400 |
| 2024-05-17 | 52,200 | 424,300 | 36,000 | 158,600 | 16,200 | 265,700 |
| 2024-05-10 | 79,300 | 152,700 | 64,900 | 85,600 | 14,400 | 67,100 |
| 2024-05-02 | 84,800 | 163,000 | 68,500 | 86,400 | 16,300 | 76,600 |
| 2024-04-26 | 101,800 | 164,600 | 86,000 | 87,700 | 15,800 | 76,900 |
| 2024-04-19 | 107,400 | 160,700 | 94,500 | 87,700 | 12,900 | 73,000 |
| 2024-04-12 | 106,800 | 174,800 | 94,000 | 92,400 | 12,800 | 82,400 |
| 2024-04-05 | 103,100 | 143,600 | 94,000 | 85,600 | 9,100 | 58,000 |
| 2024-03-29 | 106,500 | 139,700 | 92,700 | 88,000 | 13,800 | 51,700 |
| 2024-03-22 | 102,400 | 183,000 | 86,400 | 101,300 | 16,000 | 81,700 |
| 2024-03-15 | 126,900 | 215,900 | 112,700 | 120,200 | 14,200 | 95,700 |
| 2024-03-08 | 119,700 | 206,900 | 108,800 | 110,900 | 10,900 | 96,000 |
| 2024-03-01 | 114,300 | 276,000 | 105,000 | 128,100 | 9,300 | 147,900 |
| 2024-02-22 | 113,100 | 243,300 | 104,000 | 127,400 | 9,100 | 115,900 |
| 2024-02-16 | 115,000 | 251,100 | 106,300 | 122,700 | 8,700 | 128,400 |
| 2024-02-09 | 88,200 | 256,800 | 78,900 | 144,700 | 9,300 | 112,100 |
| 2024-02-02 | 85,800 | 254,300 | 78,800 | 154,400 | 7,000 | 99,900 |
| 2024-01-26 | 94,400 | 271,100 | 85,700 | 165,600 | 8,700 | 105,500 |
| 2024-01-19 | 135,900 | 275,300 | 95,500 | 164,100 | 40,400 | 111,200 |
| 2024-01-12 | 141,000 | 287,600 | 95,500 | 166,900 | 45,500 | 120,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-14 | GOLDMAN SACHS INTERNATIONAL | 920,816 | 0.54% | ▲ | 823 | 826 | 764 | 772 | 1,594,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 13:00 | 大王紙 | 第２四半期（中間期）業績予想と実績値の差異及び通期業績予想の修正に関するお知らせ |
| 20241114 | 13:00 | 大王紙 | 2025年３月期第２四半期（中間期）決算短信［日本基準］（連結） |
| 20240918 | 13:00 | 大王紙 | 執行役員等の異動に関するお知らせ |
| 20240809 | 13:00 | 大王紙 | 2025年３月期第１四半期決算短信［日本基準］（連結） |
| 20240626 | 15:00 | 大王紙 | 支配株主等に関する事項について |
| 20240515 | 13:00 | 大王紙 | 2024年３月期通期業績予想と実績値の差異のお知らせ |
| 20240515 | 13:00 | 大王紙 | （開示事項の経過）大王製紙株式会社と北越コーポレーション株式会社の戦略的業務提携基本契約締結に関するお知らせ |
| 20240515 | 13:00 | 大王紙 | 長期ビジョンならびに第5次中期事業計画について |
| 20240515 | 13:00 | 大王紙 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240307 | 15:00 | 大王紙 | 代表取締役の異動およびその他役員等の異動に関するお知らせ |
| 20240213 | 15:00 | 大王紙 | 大王製紙株式会社と北越コーポレーション株式会社との戦略的業務提携に向けた検討開始に関するお知らせ |
| 20240209 | 13:00 | 大王紙 | 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 |
|---|---|---|---|---|---|
| S100TZ9Y | 350 | 2024-07-04 15:01 | 大王製紙株式会社 | 北越コーポレーション株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3880 | 1 | 大王製紙株式会社 | 2024-12-22 06:29:50 |
| 3880 | 2 | Performance/Financial Information｜IR Information | DAIO PAPER CORPORATION | 2024-06-18 12:04:45 |
| 3880 | 2 | お問い合わせ | 大王製紙株式会社 | 2024-06-18 06:40:49 |
| 3880 | 2 | エリエール | 大王製紙株式会社 | 2024-06-15 07:38:57 |
| 3880 | 2 | よくあるご質問 | IR情報 | 大王製紙株式会社 | 2024-06-14 11:53:50 |
| 3880 | 2 | 免責事項 | IR情報 | 大王製紙株式会社 | 2024-06-14 11:53:49 |
| 3880 | 2 | ディスクロージャーポリシー| IR情報 | 大王製紙株式会社 | 2024-06-14 11:53:48 |
| 3880 | 2 | 株主優待制度｜株式情報｜IR情報 | 大王製紙株式会社 | 2024-06-14 11:53:46 |
| 3880 | 2 | 電子公告 | 株式情報 | IR情報 | 大王製紙株式会社 | 2024-06-14 11:53:45 |
| 3880 | 2 | 定款・株式取扱規則 | 株式情報 | IR情報 | 大王製紙株式会社 | 2024-06-14 11:53:44 |