| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 1,397 | 1,397 | 1,338 | 1,365 | 800 | -2 | 100% | 98% | 100% | ▼ | 100% | 103% | 98% | 96% | 104% |
| 20241003 | 1,378 | 1,381 | 1,355 | 1,381 | 2,600 | 16 | 101% | 100% | 325% | ▲ | 98% | 93% | 94% | 97% | 105% |
| 20241004 | 1,411 | 1,411 | 1,368 | 1,386 | 1,000 | 5 | 100% | 98% | 38% | ▲▲ | 102% | 96% | 92% | 97% | 106% |
| 20241007 | 1,401 | 1,433 | 1,393 | 1,431 | 2,200 | 45 | 103% | 102% | 220% | ▲▲▲ | 102% | 96% | 92% | 100% | 109% |
| 20241008 | 1,399 | 1,433 | 1,391 | 1,422 | 4,600 | -9 | 99% | 102% | 209% | ▼ | 92% | 94% | 90% | 99% | 108% |
| 20241009 | 1,422 | 1,422 | 1,305 | 1,311 | 14,900 | -111 | 92% | 92% | 324% | ▼▼ | 98% | 101% | 96% | 92% | 100% |
| 20241010 | 1,339 | 1,389 | 1,316 | 1,317 | 7,500 | 6 | 100% | 98% | 50% | ▲ | 102% | 102% | 97% | 92% | 100% |
| 20241011 | 1,318 | 1,348 | 1,318 | 1,339 | 1,100 | 22 | 102% | 102% | 15% | ▲▲ | 100% | 100% | 96% | 94% | 102% |
| 20241015 | 1,343 | 1,350 | 1,343 | 1,343 | 1,900 | 4 | 100% | 100% | 173% | ▲▲▲ | 101% | 100% | 97% | 94% | 102% |
| 20241016 | 1,331 | 1,359 | 1,331 | 1,343 | 400 | 0 | 100% | 101% | 21% | -- | 100% | 95% | 95% | 94% | 102% |
| 20241017 | 1,349 | 1,349 | 1,344 | 1,349 | 2,200 | 6 | 100% | 100% | 550% | ▲ | 100% | 96% | 96% | 94% | 103% |
| 20241018 | 1,342 | 1,346 | 1,342 | 1,345 | 3,700 | -4 | 100% | 100% | 168% | ▼ | 101% | 97% | 97% | 94% | 103% |
| 20241021 | 1,322 | 1,330 | 1,322 | 1,330 | 800 | -15 | 99% | 101% | 22% | ▼▼ | 96% | 96% | 97% | 93% | 101% |
| 20241022 | 1,330 | 1,330 | 1,270 | 1,281 | 5,100 | -49 | 96% | 96% | 638% | ▼▼▼ | 100% | 100% | 100% | 90% | 100% |
| 20241023 | 1,281 | 1,283 | 1,281 | 1,282 | 800 | 1 | 100% | 100% | 16% | ▲ | 100% | 100% | 100% | 90% | 100% |
| 20241024 | 1,283 | 1,283 | 1,283 | 1,283 | 1,700 | 1 | 100% | 100% | 213% | ▲▲ | 99% | 99% | 98% | 90% | 100% |
| 20241025 | 1,299 | 1,299 | 1,283 | 1,283 | 2,300 | 0 | 100% | 99% | 135% | -- | 100% | 100% | 100% | 90% | 100% |
| 20241028 | 1,280 | 1,283 | 1,273 | 1,283 | 3,400 | 0 | 100% | 100% | 148% | -- | 100% | 100% | 98% | 90% | 100% |
| 20241029 | 1,283 | 1,284 | 1,283 | 1,283 | 1,100 | 0 | 100% | 100% | 32% | -- | 100% | 100% | 99% | 90% | 100% |
| 20241030 | 1,283 | 1,284 | 1,283 | 1,283 | 400 | 0 | 100% | 100% | 36% | -- | 100% | 100% | 99% | 90% | 100% |
| 20241031 | 1,280 | 1,283 | 1,280 | 1,280 | 1,400 | -3 | 100% | 100% | 350% | ▼ | 100% | 100% | 99% | 89% | 100% |
| 20241101 | 1,283 | 1,285 | 1,283 | 1,285 | 600 | 5 | 100% | 100% | 43% | ▲ | 100% | 100% | 99% | 90% | 100% |
| 20241105 | 1,285 | 1,285 | 1,285 | 1,285 | 200 | 0 | 100% | 100% | 33% | -- | 98% | 97% | 97% | 90% | 100% |
| 20241106 | 1,315 | 1,315 | 1,285 | 1,285 | 200 | 0 | 100% | 98% | 100% | -- | 100% | 100% | 99% | 90% | 100% |
| 20241107 | 1,285 | 1,285 | 1,285 | 1,285 | 1,200 | 0 | 100% | 100% | 600% | -- | 100% | 98% | 99% | 95% | 100% |
| 20241108 | 1,285 | 1,285 | 1,285 | 1,285 | 1,000 | 0 | 100% | 100% | 83% | -- | 100% | 98% | 99% | 95% | 100% |
| 20241111 | 1,281 | 1,281 | 1,279 | 1,279 | 600 | -6 | 100% | 100% | 60% | ▼ | 100% | 96% | 99% | 95% | 100% |
| 20241112 | 1,280 | 1,281 | 1,279 | 1,279 | 700 | 0 | 100% | 100% | 117% | -- | 99% | 98% | 100% | 95% | 100% |
| 20241113 | 1,270 | 1,272 | 1,257 | 1,257 | 1,000 | -22 | 98% | 99% | 143% | ▼ | 100% | 99% | 99% | 93% | 100% |
| 20241114 | 1,259 | 1,259 | 1,250 | 1,256 | 500 | -1 | 100% | 100% | 50% | ▼▼ | 97% | 100% | 100% | 93% | 100% |
| 20241115 | 1,251 | 1,251 | 1,208 | 1,212 | 7,600 | -44 | 96% | 97% | 1520% | ▼▼▼ | 101% | 103% | 103% | 90% | 100% |
| 20241118 | 1,213 | 1,271 | 1,213 | 1,223 | 3,800 | 11 | 101% | 101% | 50% | ▲ | 99% | 101% | 100% | 92% | 101% |
| 20241119 | 1,253 | 1,253 | 1,236 | 1,244 | 500 | 21 | 102% | 99% | 13% | ▲▲ | 100% | 101% | 100% | 97% | 103% |
| 20241120 | 1,248 | 1,250 | 1,220 | 1,250 | 1,700 | 6 | 100% | 100% | 340% | ▲▲▲ | 98% | 101% | 99% | 97% | 103% |
| 20241121 | 1,258 | 1,258 | 1,223 | 1,230 | 3,200 | -20 | 98% | 98% | 188% | ▼ | 101% | 103% | 101% | 96% | 101% |
| 20241122 | 1,230 | 1,247 | 1,230 | 1,247 | 600 | 17 | 101% | 101% | 19% | ▲ | 100% | 100% | 98% | 97% | 103% |
| 20241125 | 1,258 | 1,261 | 1,258 | 1,261 | 1,900 | 14 | 101% | 100% | 317% | ▲▲ | 99% | 98% | 97% | 98% | 104% |
| 20241126 | 1,270 | 1,284 | 1,261 | 1,261 | 500 | 0 | 100% | 99% | 26% | -- | 100% | 98% | 96% | 98% | 104% |
| 20241127 | 1,271 | 1,277 | 1,261 | 1,271 | 6,900 | 10 | 101% | 100% | 1380% | ▲ | 102% | 102% | 100% | 99% | 105% |
| 20241128 | 1,226 | 1,252 | 1,226 | 1,252 | 5,000 | -19 | 99% | 102% | 72% | ▼ | 99% | 100% | 98% | 97% | 103% |
| 20241129 | 1,252 | 1,252 | 1,242 | 1,245 | 900 | -7 | 99% | 99% | 18% | ▼▼ | 100% | 100% | 98% | 97% | 103% |
| 20241202 | 1,241 | 1,250 | 1,241 | 1,243 | 2,600 | -2 | 100% | 100% | 289% | ▼▼▼ | 101% | 100% | 98% | 97% | 103% |
| 20241203 | 1,243 | 1,261 | 1,243 | 1,250 | 2,500 | 7 | 101% | 101% | 96% | ▲ | 100% | 99% | 97% | 97% | 103% |
| 20241204 | 1,250 | 1,251 | 1,250 | 1,251 | 300 | 1 | 100% | 100% | 12% | ▲▲ | 98% | 99% | 97% | 97% | 103% |
| 20241205 | 1,251 | 1,270 | 1,222 | 1,230 | 3,500 | -21 | 98% | 98% | 1167% | ▼ | 100% | 98% | 98% | 96% | 101% |
| 20241206 | 1,242 | 1,244 | 1,242 | 1,244 | 600 | 14 | 101% | 100% | 17% | ▲ | 99% | 98% | 97% | 97% | 103% |
| 20241209 | 1,245 | 1,260 | 1,231 | 1,231 | 5,700 | -13 | 99% | 99% | 950% | ▼ | 98% | 97% | 96% | 96% | 102% |
| 20241210 | 1,261 | 1,261 | 1,216 | 1,236 | 6,900 | 5 | 100% | 98% | 121% | ▲ | 99% | 99% | 98% | 97% | 102% |
| 20241211 | 1,237 | 1,237 | 1,212 | 1,220 | 800 | -16 | 99% | 99% | 12% | ▼ | 100% | 99% | 99% | 96% | 101% |
| 20241212 | 1,222 | 1,227 | 1,220 | 1,220 | 1,000 | 0 | 100% | 100% | 125% | -- | 100% | 99% | 99% | 96% | 101% |
| 20241213 | 1,221 | 1,221 | 1,220 | 1,221 | 800 | 1 | 100% | 100% | 80% | ▲ | 100% | 100% | 99% | 96% | 100% |
| 20241216 | 1,217 | 1,222 | 1,217 | 1,222 | 2,200 | 1 | 100% | 100% | 275% | ▲▲ | 100% | 100% | 0% | 96% | 100% |
| 20241217 | 1,217 | 1,224 | 1,214 | 1,214 | 1,500 | -8 | 99% | 100% | 68% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241218 | 1,209 | 1,215 | 1,209 | 1,212 | 1,800 | -2 | 100% | 100% | 120% | ▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20241219 | 1,209 | 1,224 | 1,205 | 1,212 | 3,700 | 0 | 100% | 100% | 206% | -- | 100% | 99% | 0% | 95% | 100% |
| 20241220 | 1,212 | 1,225 | 1,212 | 1,216 | 900 | 4 | 100% | 100% | 24% | ▲ | 97% | 98% | 0% | 96% | 100% |
| 20241223 | 1,212 | 1,215 | 1,155 | 1,176 | 3,800 | -40 | 97% | 97% | 422% | ▼ | 102% | 102% | 0% | 93% | 100% |
| 20241224 | 1,180 | 1,207 | 1,175 | 1,207 | 2,800 | 31 | 103% | 102% | 74% | ▲ | 99% | 99% | 0% | 95% | 103% |
| 20241225 | 1,217 | 1,217 | 1,194 | 1,200 | 1,600 | -7 | 99% | 99% | 57% | ▼ | 98% | 0% | 0% | 96% | 102% |
| 20241226 | 1,200 | 1,200 | 1,172 | 1,172 | 6,600 | -28 | 98% | 98% | 413% | ▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241227 | 1,173 | 1,186 | 1,173 | 1,186 | 1,400 | 14 | 101% | 101% | 21% | ▲ | 103% | 0% | 0% | 95% | 101% |
| 20241230 | 1,177 | 1,210 | 1,177 | 1,209 | 2,000 | 23 | 102% | 103% | 143% | ▲▲ | % | % | % | 97% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 400 | 16,000 | 0 | 5,900 | 400 | 10,100 |
| 2024-12-13 | 600 | 13,300 | 0 | 3,600 | 600 | 9,700 |
| 2024-12-06 | 700 | 10,500 | 0 | 3,500 | 700 | 7,000 |
| 2024-11-29 | 1,000 | 10,900 | 0 | 3,400 | 1,000 | 7,500 |
| 2024-11-22 | 500 | 10,700 | 0 | 3,200 | 500 | 7,500 |
| 2024-11-15 | 500 | 14,300 | 0 | 3,200 | 500 | 11,100 |
| 2024-11-08 | 600 | 12,700 | 0 | 3,100 | 600 | 9,600 |
| 2024-11-01 | 600 | 13,700 | 0 | 3,400 | 600 | 10,300 |
| 2024-10-25 | 700 | 14,000 | 0 | 3,500 | 700 | 10,500 |
| 2024-10-18 | 500 | 13,800 | 0 | 3,300 | 500 | 10,500 |
| 2024-10-11 | 500 | 17,500 | 0 | 4,200 | 500 | 13,300 |
| 2024-10-04 | 1,100 | 16,200 | 0 | 4,500 | 1,100 | 11,700 |
| 2024-09-27 | 600 | 17,700 | 0 | 4,800 | 600 | 12,900 |
| 2024-09-20 | 500 | 18,800 | 0 | 6,400 | 500 | 12,400 |
| 2024-09-13 | 800 | 15,900 | 0 | 4,800 | 800 | 11,100 |
| 2024-09-06 | 400 | 16,300 | 0 | 7,700 | 400 | 8,600 |
| 2024-08-30 | 500 | 18,100 | 0 | 9,200 | 500 | 8,900 |
| 2024-08-23 | 400 | 16,600 | 0 | 7,600 | 400 | 9,000 |
| 2024-08-16 | 400 | 15,600 | 0 | 6,300 | 400 | 9,300 |
| 2024-08-09 | 800 | 15,100 | 0 | 4,900 | 800 | 10,200 |
| 2024-08-02 | 1,500 | 13,300 | 0 | 5,800 | 1,500 | 7,500 |
| 2024-07-26 | 1,500 | 15,800 | 0 | 7,700 | 1,500 | 8,100 |
| 2024-07-19 | 2,500 | 17,800 | 0 | 8,700 | 2,500 | 9,100 |
| 2024-07-12 | 8,700 | 22,000 | 0 | 8,600 | 8,700 | 13,400 |
| 2024-07-05 | 6,200 | 23,800 | 0 | 9,400 | 6,200 | 14,400 |
| 2024-06-28 | 2,500 | 26,100 | 0 | 12,500 | 2,500 | 13,600 |
| 2024-06-21 | 9,100 | 32,000 | 0 | 17,200 | 9,100 | 14,800 |
| 2024-06-14 | 9,300 | 34,300 | 0 | 15,300 | 9,300 | 19,000 |
| 2024-06-07 | 13,400 | 39,200 | 0 | 20,000 | 13,400 | 19,200 |
| 2024-05-31 | 21,900 | 40,700 | 0 | 20,800 | 21,900 | 19,900 |
| 2024-05-24 | 36,600 | 55,400 | 0 | 18,600 | 36,600 | 36,800 |
| 2024-05-17 | 24,500 | 52,200 | 0 | 18,200 | 24,500 | 34,000 |
| 2024-05-10 | 13,900 | 53,700 | 0 | 20,800 | 13,900 | 32,900 |
| 2024-05-02 | 11,000 | 63,600 | 0 | 28,600 | 11,000 | 35,000 |
| 2024-04-26 | 8,100 | 64,900 | 0 | 29,100 | 8,100 | 35,800 |
| 2024-04-19 | 7,900 | 68,600 | 0 | 29,100 | 7,900 | 39,500 |
| 2024-04-12 | 7,200 | 74,400 | 0 | 35,600 | 7,200 | 38,800 |
| 2024-04-05 | 7,200 | 80,900 | 0 | 38,300 | 7,200 | 42,600 |
| 2024-03-29 | 7,500 | 82,100 | 200 | 35,300 | 7,300 | 46,800 |
| 2024-03-22 | 7,300 | 81,500 | 0 | 32,200 | 7,300 | 49,300 |
| 2024-03-15 | 7,400 | 82,700 | 0 | 33,800 | 7,400 | 48,900 |
| 2024-03-08 | 7,500 | 88,900 | 0 | 33,000 | 7,500 | 55,900 |
| 2024-03-01 | 7,500 | 90,800 | 0 | 34,500 | 7,500 | 56,300 |
| 2024-02-22 | 7,500 | 91,000 | 0 | 33,500 | 7,500 | 57,500 |
| 2024-02-16 | 8,100 | 94,600 | 0 | 34,100 | 8,100 | 60,500 |
| 2024-02-09 | 8,400 | 97,300 | 0 | 35,200 | 8,400 | 62,100 |
| 2024-02-02 | 8,700 | 96,300 | 0 | 34,200 | 8,700 | 62,100 |
| 2024-01-26 | 8,800 | 95,000 | 0 | 34,600 | 8,800 | 60,400 |
| 2024-01-19 | 14,000 | 83,700 | 0 | 33,500 | 14,000 | 50,200 |
| 2024-01-12 | 17,700 | 78,000 | 0 | 29,500 | 17,700 | 48,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241009 | 13:00 | 岡山製紙 | 2025年５月期 第１四半期決算短信[日本基準](非連結) |
| 20241001 | 13:00 | 岡山製紙 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240913 | 13:00 | 岡山製紙 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240828 | 15:00 | 岡山製紙 | 支配株主等に関する事項について |
| 20240712 | 15:00 | 岡山製紙 | 2024年５月期 決算短信[日本基準](非連結) |
| 20240712 | 15:00 | 岡山製紙 | 中期経営計画策定に関するお知らせ |
| 20240628 | 15:00 | 岡山製紙 | 業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
| 20240329 | 15:00 | 岡山製紙 | 2024年５月期 第３四半期決算短信[日本基準](非連結) |
| 20240111 | 15:00 | 岡山製紙 | 2024年５月期 第２四半期決算短信[日本基準](非連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3892 | 1 | 岡山製紙｜デジタル高速印刷、板紙・美粧段ボール製造 | 2024-12-30 17:26:43 |
| 3892 | 2 | 株主総会関連資料情報｜岡山製紙 | 2024-06-21 13:40:33 |
| 3892 | 2 | IRライブラリ｜岡山製紙 | 2024-06-18 06:41:17 |
| 3892 | 2 | IR情報｜岡山製紙 | 2024-06-14 11:02:26 |
| 3892 | 3 | ニュースリリース｜岡山製紙 | 2024-06-14 11:02:27 |