| 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 | 696 | 697 | 692 | 694 | 2,100 | 1 | 100% | 100% | 91% | ▲ | 100% | 101% | 102% | 99% | 102% |
| 20240925 | 690 | 691 | 690 | 690 | 1,200 | -4 | 99% | 100% | 57% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20240926 | 693 | 696 | 690 | 690 | 2,900 | 0 | 100% | 100% | 242% | -- | 100% | 100% | 101% | 98% | 101% |
| 20240927 | 693 | 695 | 681 | 695 | 5,000 | 5 | 101% | 100% | 172% | ▲ | 101% | 101% | 102% | 99% | 102% |
| 20240930 | 687 | 695 | 687 | 693 | 4,100 | -2 | 100% | 101% | 82% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20241001 | 698 | 703 | 694 | 697 | 3,800 | 4 | 101% | 100% | 93% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20241002 | 696 | 698 | 691 | 696 | 1,200 | -1 | 100% | 100% | 32% | ▼ | 99% | 100% | 101% | 99% | 102% |
| 20241003 | 700 | 700 | 694 | 694 | 4,600 | -2 | 100% | 99% | 383% | ▼▼ | 100% | 101% | 102% | 99% | 102% |
| 20241004 | 694 | 697 | 694 | 695 | 1,800 | 1 | 100% | 100% | 39% | ▲ | 100% | 101% | 102% | 99% | 102% |
| 20241007 | 695 | 700 | 694 | 696 | 4,300 | 1 | 100% | 100% | 239% | ▲▲ | 100% | 101% | 103% | 100% | 102% |
| 20241008 | 696 | 700 | 694 | 696 | 2,500 | 0 | 100% | 100% | 58% | -- | 100% | 100% | 103% | 100% | 102% |
| 20241009 | 697 | 706 | 696 | 697 | 2,700 | 1 | 100% | 100% | 108% | ▲ | 101% | 100% | 103% | 100% | 102% |
| 20241010 | 696 | 701 | 696 | 701 | 2,700 | 4 | 101% | 101% | 100% | ▲▲ | 100% | 99% | 102% | 100% | 103% |
| 20241011 | 703 | 705 | 695 | 700 | 3,600 | -1 | 100% | 100% | 133% | ▼ | 100% | 100% | 105% | 100% | 102% |
| 20241015 | 697 | 705 | 697 | 700 | 2,500 | 0 | 100% | 100% | 69% | -- | 100% | 100% | 105% | 100% | 102% |
| 20241016 | 699 | 699 | 699 | 699 | 200 | -1 | 100% | 100% | 8% | ▼ | 100% | 100% | 105% | 100% | 101% |
| 20241017 | 699 | 699 | 698 | 698 | 1,400 | -1 | 100% | 100% | 700% | ▼▼ | 100% | 100% | 105% | 100% | 101% |
| 20241018 | 700 | 700 | 699 | 699 | 1,200 | 1 | 100% | 100% | 86% | ▲ | 100% | 100% | 105% | 100% | 101% |
| 20241021 | 699 | 701 | 698 | 698 | 2,600 | -1 | 100% | 100% | 217% | ▼ | 100% | 100% | 105% | 100% | 101% |
| 20241022 | 699 | 701 | 680 | 701 | 14,000 | 3 | 100% | 100% | 538% | ▲ | 99% | 100% | 105% | 100% | 102% |
| 20241023 | 701 | 708 | 695 | 695 | 6,200 | -6 | 99% | 99% | 44% | ▼ | 100% | 102% | 106% | 99% | 101% |
| 20241024 | 694 | 709 | 693 | 697 | 3,000 | 2 | 100% | 100% | 48% | ▲ | 101% | 102% | 105% | 99% | 101% |
| 20241025 | 696 | 701 | 681 | 701 | 8,700 | 4 | 101% | 101% | 290% | ▲▲ | 100% | 102% | 102% | 100% | 101% |
| 20241028 | 700 | 704 | 686 | 699 | 9,000 | -2 | 100% | 100% | 103% | ▼ | 101% | 102% | 101% | 100% | 101% |
| 20241029 | 699 | 723 | 698 | 703 | 4,300 | 4 | 101% | 101% | 48% | ▲ | 99% | 100% | 99% | 100% | 101% |
| 20241030 | 713 | 713 | 706 | 706 | 3,000 | 3 | 100% | 99% | 70% | ▲▲ | 99% | 100% | 98% | 100% | 102% |
| 20241101 | 717 | 722 | 708 | 710 | 4,100 | 4 | 101% | 99% | 137% | ▲▲▲ | 101% | 101% | 99% | 100% | 102% |
| 20241105 | 705 | 715 | 705 | 711 | 2,600 | 1 | 100% | 101% | 63% | ▲▲▲▲ | 100% | 103% | 98% | 100% | 102% |
| 20241106 | 715 | 716 | 704 | 716 | 2,200 | 5 | 101% | 100% | 85% | ▲▲▲▲▲ | 99% | 102% | 97% | 100% | 103% |
| 20241107 | 719 | 719 | 712 | 715 | 800 | -1 | 100% | 99% | 36% | ▼ | 100% | 100% | 97% | 100% | 103% |
| 20241108 | 718 | 718 | 709 | 715 | 6,700 | 0 | 100% | 100% | 838% | -- | 99% | 98% | 98% | 100% | 103% |
| 20241111 | 717 | 718 | 711 | 713 | 2,100 | -2 | 100% | 99% | 31% | ▼ | 102% | 98% | 97% | 100% | 103% |
| 20241112 | 720 | 733 | 716 | 733 | 7,100 | 20 | 103% | 102% | 338% | ▲ | 100% | 98% | 98% | 100% | 105% |
| 20241113 | 716 | 727 | 711 | 716 | 12,200 | -17 | 98% | 100% | 172% | ▼ | 98% | 98% | 99% | 98% | 103% |
| 20241114 | 710 | 712 | 697 | 697 | 10,100 | -19 | 97% | 98% | 83% | ▼▼ | 101% | 100% | 101% | 95% | 100% |
| 20241115 | 696 | 705 | 696 | 700 | 2,100 | 3 | 100% | 101% | 21% | ▲ | 102% | 99% | 115% | 95% | 101% |
| 20241118 | 690 | 704 | 690 | 704 | 4,100 | 4 | 101% | 102% | 195% | ▲▲ | 99% | 99% | 116% | 96% | 101% |
| 20241119 | 700 | 709 | 696 | 696 | 1,300 | -8 | 99% | 99% | 32% | ▼ | 98% | 98% | 117% | 95% | 100% |
| 20241120 | 711 | 711 | 686 | 695 | 3,500 | -1 | 100% | 98% | 269% | ▼▼ | 99% | 100% | 121% | 95% | 100% |
| 20241121 | 695 | 695 | 686 | 686 | 1,700 | -9 | 99% | 99% | 49% | ▼▼▼ | 100% | 101% | 122% | 94% | 100% |
| 20241122 | 688 | 692 | 684 | 686 | 1,900 | 0 | 100% | 100% | 112% | -- | 101% | 102% | 124% | 94% | 100% |
| 20241125 | 685 | 694 | 684 | 694 | 1,100 | 8 | 101% | 101% | 58% | ▲ | 100% | 100% | 122% | 95% | 101% |
| 20241126 | 697 | 697 | 691 | 695 | 600 | 1 | 100% | 100% | 55% | ▲▲ | 100% | 101% | 122% | 95% | 101% |
| 20241127 | 695 | 697 | 695 | 695 | 800 | 0 | 100% | 100% | 133% | -- | 100% | 100% | 121% | 95% | 101% |
| 20241128 | 699 | 699 | 696 | 696 | 500 | 1 | 100% | 100% | 63% | ▲ | 100% | 100% | 122% | 95% | 101% |
| 20241129 | 698 | 698 | 697 | 697 | 300 | 1 | 100% | 100% | 60% | ▲▲ | 100% | 99% | 121% | 95% | 102% |
| 20241202 | 700 | 700 | 697 | 700 | 1,800 | 3 | 100% | 100% | 600% | ▲▲▲ | 100% | 100% | 122% | 95% | 102% |
| 20241203 | 695 | 700 | 691 | 697 | 2,200 | -3 | 100% | 100% | 122% | ▼ | 99% | 99% | 120% | 95% | 102% |
| 20241204 | 707 | 709 | 693 | 700 | 4,600 | 3 | 100% | 99% | 209% | ▲ | 100% | 101% | 122% | 95% | 102% |
| 20241205 | 696 | 696 | 692 | 693 | 3,500 | -7 | 99% | 100% | 76% | ▼ | 100% | 101% | 123% | 95% | 101% |
| 20241206 | 693 | 695 | 693 | 695 | 200 | 2 | 100% | 100% | 6% | ▲ | 100% | 114% | 0% | 95% | 101% |
| 20241209 | 698 | 698 | 691 | 696 | 3,500 | 1 | 100% | 100% | 1750% | ▲▲ | 101% | 117% | 0% | 95% | 101% |
| 20241210 | 695 | 705 | 695 | 703 | 2,500 | 7 | 101% | 101% | 71% | ▲▲▲ | 101% | 119% | 0% | 98% | 102% |
| 20241211 | 697 | 702 | 690 | 701 | 6,400 | -2 | 100% | 101% | 256% | ▼ | 99% | 120% | 0% | 100% | 102% |
| 20241212 | 701 | 701 | 696 | 696 | 2,600 | -5 | 99% | 99% | 41% | ▼▼ | 100% | 105% | 0% | 99% | 101% |
| 20241213 | 796 | 796 | 796 | 796 | 11,500 | 100 | 114% | 100% | 442% | ▲ | 95% | 99% | 0% | 100% | 116% |
| 20241216 | 856 | 856 | 798 | 810 | 206,000 | 14 | 102% | 95% | 1791% | ▲▲ | 102% | 104% | 0% | 100% | 118% |
| 20241217 | 817 | 831 | 810 | 831 | 39,000 | 21 | 103% | 102% | 19% | ▲▲▲ | 101% | 0% | 0% | 100% | 121% |
| 20241218 | 830 | 844 | 824 | 839 | 21,900 | 8 | 101% | 101% | 56% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 122% |
| 20241219 | 827 | 840 | 826 | 837 | 15,400 | -2 | 100% | 101% | 70% | ▼ | 101% | 0% | 0% | 100% | 122% |
| 20241220 | 840 | 850 | 840 | 849 | 16,000 | 12 | 101% | 101% | 104% | ▲ | % | % | % | 100% | 123% |
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 | 0 | 86,100 | 0 | 72,500 | 0 | 13,600 |
| 2024-12-06 | 0 | 94,000 | 0 | 78,800 | 0 | 15,200 |
| 2024-11-29 | 0 | 91,900 | 0 | 77,100 | 0 | 14,800 |
| 2024-11-22 | 0 | 91,300 | 0 | 76,800 | 0 | 14,500 |
| 2024-11-15 | 0 | 95,900 | 0 | 81,900 | 0 | 14,000 |
| 2024-11-08 | 0 | 91,300 | 0 | 76,400 | 0 | 14,900 |
| 2024-11-01 | 0 | 91,500 | 0 | 77,400 | 0 | 14,100 |
| 2024-10-25 | 0 | 85,700 | 0 | 68,500 | 0 | 17,200 |
| 2024-10-18 | 0 | 70,900 | 0 | 51,200 | 0 | 19,700 |
| 2024-10-11 | 0 | 69,200 | 0 | 48,500 | 0 | 20,700 |
| 2024-10-04 | 0 | 62,900 | 0 | 42,200 | 0 | 20,700 |
| 2024-09-27 | 0 | 60,500 | 0 | 39,300 | 0 | 21,200 |
| 2024-09-20 | 0 | 59,500 | 0 | 36,500 | 0 | 23,000 |
| 2024-09-13 | 0 | 59,000 | 0 | 36,000 | 0 | 23,000 |
| 2024-09-06 | 0 | 60,300 | 0 | 36,800 | 0 | 23,500 |
| 2024-08-30 | 0 | 61,600 | 0 | 36,500 | 0 | 25,100 |
| 2024-08-23 | 0 | 71,400 | 0 | 45,800 | 0 | 25,600 |
| 2024-08-16 | 0 | 84,700 | 0 | 54,700 | 0 | 30,000 |
| 2024-08-09 | 0 | 85,300 | 0 | 57,000 | 0 | 28,300 |
| 2024-08-02 | 0 | 140,600 | 0 | 121,400 | 0 | 19,200 |
| 2024-07-26 | 0 | 142,800 | 0 | 124,000 | 0 | 18,800 |
| 2024-07-19 | 0 | 142,800 | 0 | 124,100 | 0 | 18,700 |
| 2024-07-12 | 0 | 139,500 | 0 | 120,700 | 0 | 18,800 |
| 2024-07-05 | 0 | 140,300 | 0 | 122,100 | 0 | 18,200 |
| 2024-06-28 | 0 | 138,200 | 0 | 121,500 | 0 | 16,700 |
| 2024-06-21 | 0 | 137,600 | 0 | 121,000 | 0 | 16,600 |
| 2024-06-14 | 0 | 137,200 | 0 | 120,300 | 0 | 16,900 |
| 2024-06-07 | 0 | 135,800 | 0 | 119,900 | 0 | 15,900 |
| 2024-05-31 | 0 | 133,700 | 0 | 119,000 | 0 | 14,700 |
| 2024-05-24 | 0 | 133,600 | 0 | 118,600 | 0 | 15,000 |
| 2024-05-17 | 0 | 133,300 | 0 | 114,900 | 0 | 18,400 |
| 2024-05-10 | 0 | 119,900 | 0 | 101,700 | 0 | 18,200 |
| 2024-05-02 | 0 | 116,800 | 0 | 100,300 | 0 | 16,500 |
| 2024-04-26 | 0 | 118,000 | 0 | 100,100 | 0 | 17,900 |
| 2024-04-19 | 0 | 118,300 | 0 | 100,100 | 0 | 18,200 |
| 2024-04-12 | 0 | 117,200 | 0 | 100,000 | 0 | 17,200 |
| 2024-04-05 | 0 | 116,800 | 0 | 100,500 | 0 | 16,300 |
| 2024-03-29 | 0 | 116,700 | 0 | 101,900 | 0 | 14,800 |
| 2024-03-22 | 0 | 121,500 | 0 | 100,700 | 0 | 20,800 |
| 2024-03-15 | 2,600 | 117,300 | 2,600 | 97,900 | 0 | 19,400 |
| 2024-03-08 | 0 | 112,700 | 0 | 93,000 | 0 | 19,700 |
| 2024-03-01 | 0 | 164,600 | 0 | 91,600 | 0 | 73,000 |
| 2024-02-22 | 0 | 172,500 | 0 | 90,900 | 0 | 81,600 |
| 2024-02-16 | 0 | 163,500 | 0 | 83,800 | 0 | 79,700 |
| 2024-02-09 | 0 | 145,100 | 0 | 68,200 | 0 | 76,900 |
| 2024-02-02 | 0 | 131,600 | 0 | 71,000 | 0 | 60,600 |
| 2024-01-26 | 0 | 128,300 | 0 | 68,900 | 0 | 59,400 |
| 2024-01-19 | 0 | 75,500 | 0 | 60,500 | 0 | 15,000 |
| 2024-01-12 | 0 | 77,700 | 0 | 59,700 | 0 | 18,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241212 | 15:30 | 大村紙業 | 配当予想の修正（創業60周年記念配当）に関するお知らせ |
| 20241113 | 15:30 | 大村紙業 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241112 | 15:30 | 大村紙業 | 業績予想の修正に関するお知らせ |
| 20240809 | 15:00 | 大村紙業 | 2025年3月期第1四半期決算短信〔日本基準〕（非連結） |
| 20240628 | 15:00 | 大村紙業 | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240607 | 15:00 | 大村紙業 | 中期経営計画策定について |
| 20240514 | 15:00 | 大村紙業 | 2024年3月期決算短信〔日本基準〕（非連結） |
| 20240514 | 15:00 | 大村紙業 | 公認会計士等の異動に関するお知らせ |
| 20240514 | 15:00 | 大村紙業 | 支配株主等に関する事項について |
| 20240514 | 15:00 | 大村紙業 | 非上場の親会社等の決算に関するお知らせ |
| 20240514 | 15:00 | 大村紙業 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240319 | 10:00 | 大村紙業 | 株式の立会外分売終了に関するお知らせ |
| 20240318 | 16:00 | 大村紙業 | 株式の立会外分売実施に関するお知らせ |
| 20240311 | 15:00 | 大村紙業 | 株式の立会外分売に関するお知らせ |
| 20240213 | 15:00 | 大村紙業 | 2024年3月期第3四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T3ZV | 350 | 2024-03-25 12:35 | 大村紙業株式会社 | 大村 日出雄 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3953 | 1 | 大村紙業株式会社 | 2024-12-22 07:20:19 |
| 3953 | 2 | IRトピックス｜大村紙業株式会社 | 2024-06-14 18:40:21 |
| 3953 | 2 | 2024-06-14 14:23:55 | |
| 3953 | 2 | 2024-06-14 14:23:53 | |
| 3953 | 2 | 2024-06-14 14:23:50 | |
| 3953 | 2 | 2024-06-14 14:23:48 | |
| 3953 | 2 | 2024-06-14 14:23:45 | |
| 3953 | 2 | 2024-06-14 14:23:43 | |
| 3953 | 2 | 2024-06-14 14:23:41 | |
| 3953 | 2 | 2024-06-14 14:23:38 |