| 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 | 861 | 874 | 861 | 874 | 3,400 | 14 | 102% | 102% | 44% | ▲▲ | 100% | 98% | 96% | 98% | 105% |
| 20250121 | 904 | 904 | 870 | 900 | 29,400 | 26 | 103% | 100% | 865% | ▲▲▲ | 99% | 99% | 97% | 100% | 108% |
| 20250122 | 893 | 893 | 881 | 885 | 6,100 | -15 | 98% | 99% | 21% | ▼ | 97% | 98% | 97% | 98% | 106% |
| 20250123 | 896 | 896 | 851 | 870 | 9,600 | -15 | 98% | 97% | 157% | ▼▼ | 101% | 101% | 99% | 97% | 104% |
| 20250124 | 870 | 880 | 870 | 880 | 2,400 | 10 | 101% | 101% | 25% | ▲ | 100% | 97% | 98% | 98% | 106% |
| 20250127 | 879 | 882 | 870 | 882 | 7,700 | 2 | 100% | 100% | 321% | ▲▲ | 100% | 97% | 99% | 98% | 106% |
| 20250128 | 882 | 884 | 877 | 881 | 3,900 | -1 | 100% | 100% | 51% | ▼ | 99% | 97% | 98% | 98% | 106% |
| 20250129 | 889 | 889 | 879 | 881 | 4,300 | 0 | 100% | 99% | 110% | -- | 97% | 97% | 99% | 98% | 106% |
| 20250130 | 883 | 883 | 850 | 855 | 29,800 | -26 | 97% | 97% | 693% | ▼ | 100% | 101% | 102% | 95% | 101% |
| 20250131 | 857 | 861 | 855 | 856 | 3,400 | 1 | 100% | 100% | 11% | ▲ | 100% | 101% | 103% | 95% | 102% |
| 20250203 | 856 | 857 | 852 | 857 | 3,900 | 1 | 100% | 100% | 115% | ▲▲ | 100% | 100% | 104% | 95% | 102% |
| 20250204 | 860 | 865 | 854 | 858 | 4,100 | 1 | 100% | 100% | 105% | ▲▲▲ | 99% | 99% | 103% | 95% | 102% |
| 20250205 | 869 | 869 | 858 | 859 | 3,300 | 1 | 100% | 99% | 80% | ▲▲▲▲ | 101% | 101% | 104% | 95% | 102% |
| 20250206 | 859 | 870 | 859 | 868 | 11,600 | 9 | 101% | 101% | 352% | ▲▲▲▲▲ | 99% | 99% | 103% | 96% | 103% |
| 20250207 | 870 | 872 | 864 | 864 | 5,100 | -4 | 100% | 99% | 44% | ▼ | 103% | 104% | 108% | 96% | 102% |
| 20250210 | 830 | 855 | 830 | 851 | 25,700 | -13 | 98% | 103% | 504% | ▼▼ | 100% | 101% | 105% | 95% | 101% |
| 20250212 | 855 | 860 | 851 | 856 | 6,700 | 5 | 101% | 100% | 26% | ▲ | 100% | 100% | 104% | 95% | 102% |
| 20250213 | 863 | 867 | 856 | 865 | 6,900 | 9 | 101% | 100% | 103% | ▲▲ | 100% | 101% | 104% | 96% | 103% |
| 20250214 | 857 | 859 | 850 | 858 | 22,300 | -7 | 99% | 100% | 323% | ▼ | 100% | 100% | 104% | 95% | 101% |
| 20250217 | 860 | 866 | 858 | 863 | 16,600 | 5 | 101% | 100% | 74% | ▲ | 99% | 99% | 103% | 96% | 101% |
| 20250218 | 871 | 871 | 859 | 865 | 6,000 | 2 | 100% | 99% | 36% | ▲▲ | 100% | 101% | 103% | 96% | 102% |
| 20250219 | 866 | 866 | 864 | 864 | 6,300 | -1 | 100% | 100% | 105% | ▼ | 100% | 101% | 103% | 98% | 102% |
| 20250220 | 865 | 865 | 852 | 863 | 21,300 | -1 | 100% | 100% | 338% | ▼▼ | 101% | 102% | 105% | 98% | 101% |
| 20250225 | 852 | 863 | 852 | 862 | 8,300 | -1 | 100% | 101% | 39% | ▼▼▼ | 100% | 102% | 103% | 98% | 101% |
| 20250226 | 865 | 865 | 861 | 865 | 3,900 | 3 | 100% | 100% | 47% | ▲ | 101% | 103% | 102% | 98% | 102% |
| 20250227 | 865 | 873 | 865 | 873 | 9,900 | 8 | 101% | 101% | 254% | ▲▲ | 99% | 102% | 101% | 99% | 103% |
| 20250228 | 873 | 873 | 860 | 866 | 9,500 | -7 | 99% | 99% | 96% | ▼ | 100% | 103% | 101% | 98% | 102% |
| 20250303 | 873 | 873 | 866 | 870 | 7,800 | 4 | 100% | 100% | 82% | ▲ | 101% | 102% | 100% | 100% | 102% |
| 20250304 | 875 | 885 | 869 | 885 | 26,300 | 15 | 102% | 101% | 337% | ▲▲ | 99% | 100% | 98% | 100% | 104% |
| 20250305 | 894 | 899 | 886 | 888 | 12,900 | 3 | 100% | 99% | 49% | ▲▲▲ | 100% | 100% | 99% | 100% | 104% |
| 20250306 | 890 | 896 | 885 | 891 | 11,800 | 3 | 100% | 100% | 91% | ▲▲▲▲ | 100% | 100% | 98% | 100% | 105% |
| 20250307 | 893 | 896 | 887 | 895 | 9,300 | 4 | 100% | 100% | 79% | ▲▲▲▲▲ | 99% | 99% | 98% | 100% | 105% |
| 20250310 | 895 | 895 | 884 | 890 | 15,600 | -5 | 99% | 99% | 168% | ▼ | 102% | 102% | 102% | 99% | 105% |
| 20250311 | 864 | 886 | 860 | 885 | 17,700 | -5 | 99% | 102% | 113% | ▼▼ | 102% | 100% | 101% | 99% | 104% |
| 20250312 | 873 | 892 | 872 | 892 | 10,600 | 7 | 101% | 102% | 60% | ▲ | 100% | 99% | 91% | 100% | 105% |
| 20250313 | 884 | 890 | 883 | 883 | 11,700 | -9 | 99% | 100% | 110% | ▼ | 101% | 100% | 91% | 99% | 103% |
| 20250314 | 869 | 881 | 869 | 880 | 16,000 | -3 | 100% | 101% | 137% | ▼▼ | 99% | 99% | 89% | 98% | 103% |
| 20250317 | 880 | 880 | 871 | 875 | 35,500 | -5 | 99% | 99% | 222% | ▼▼▼ | 100% | 101% | 89% | 98% | 102% |
| 20250318 | 870 | 874 | 866 | 869 | 180,700 | -6 | 99% | 100% | 509% | ▼▼▼▼ | 100% | 101% | 89% | 97% | 101% |
| 20250319 | 868 | 873 | 863 | 871 | 37,100 | 2 | 100% | 100% | 21% | ▲ | 100% | 101% | 89% | 97% | 101% |
| 20250321 | 871 | 874 | 869 | 873 | 32,400 | 2 | 100% | 100% | 87% | ▲▲ | 100% | 101% | 88% | 98% | 101% |
| 20250324 | 873 | 875 | 870 | 872 | 26,100 | -1 | 100% | 100% | 81% | ▼ | 100% | 92% | 88% | 97% | 101% |
| 20250325 | 873 | 875 | 872 | 875 | 22,900 | 3 | 100% | 100% | 88% | ▲ | 100% | 91% | 88% | 98% | 102% |
| 20250326 | 872 | 876 | 871 | 876 | 36,400 | 1 | 100% | 100% | 159% | ▲▲ | 101% | 90% | 88% | 98% | 101% |
| 20250327 | 872 | 878 | 871 | 878 | 41,900 | 2 | 100% | 101% | 115% | ▲▲▲ | 101% | 97% | 97% | 98% | 101% |
| 20250328 | 798 | 820 | 792 | 802 | 60,300 | -76 | 91% | 101% | 144% | ▼ | 99% | 95% | 96% | 90% | 100% |
| 20250331 | 800 | 800 | 773 | 792 | 25,400 | -10 | 99% | 99% | 42% | ▼▼ | 99% | 96% | 97% | 88% | 100% |
| 20250401 | 790 | 796 | 777 | 782 | 22,700 | -10 | 99% | 99% | 89% | ▼▼▼ | 99% | 98% | 98% | 87% | 100% |
| 20250402 | 780 | 780 | 765 | 771 | 19,300 | -11 | 99% | 99% | 85% | ▼▼▼▼ | 100% | 99% | 101% | 86% | 100% |
| 20250403 | 756 | 764 | 751 | 759 | 12,700 | -12 | 98% | 100% | 66% | ▼▼▼▼▼ | 101% | 105% | 0% | 85% | 100% |
| 20250404 | 726 | 735 | 696 | 735 | 49,600 | -24 | 97% | 101% | 391% | ▼▼▼▼▼▼ | 102% | 103% | 0% | 82% | 100% |
| 20250408 | 749 | 765 | 734 | 762 | 20,300 | 27 | 104% | 102% | 41% | ▲ | 95% | 101% | 0% | 85% | 104% |
| 20250409 | 762 | 762 | 720 | 724 | 15,900 | -38 | 95% | 95% | 78% | ▼ | 98% | 100% | 0% | 81% | 100% |
| 20250410 | 770 | 775 | 744 | 751 | 14,100 | 27 | 104% | 98% | 89% | ▲ | 101% | 102% | 0% | 84% | 104% |
| 20250411 | 750 | 761 | 744 | 761 | 7,200 | 10 | 101% | 101% | 51% | ▲▲ | 99% | 99% | 0% | 86% | 105% |
| 20250414 | 776 | 780 | 767 | 771 | 12,000 | 10 | 101% | 99% | 167% | ▲▲▲ | 100% | 99% | 0% | 88% | 106% |
| 20250415 | 771 | 775 | 769 | 771 | 3,100 | 0 | 100% | 100% | 26% | -- | 99% | 0% | 0% | 88% | 106% |
| 20250416 | 771 | 772 | 761 | 761 | 2,400 | -10 | 99% | 99% | 77% | ▼ | 100% | 0% | 0% | 87% | 105% |
| 20250417 | 762 | 763 | 757 | 762 | 4,700 | 1 | 100% | 100% | 196% | ▲ | 97% | 0% | 0% | 87% | 105% |
| 20250418 | 792 | 792 | 764 | 767 | 12,300 | 5 | 101% | 97% | 262% | ▲▲ | % | % | % | 87% | 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 | 42,600 | 0 | 26,700 | 0 | 15,900 |
| 2025-04-04 | 0 | 43,400 | 0 | 23,400 | 0 | 20,000 |
| 2025-03-28 | 0 | 36,400 | 0 | 20,900 | 0 | 15,500 |
| 2025-03-21 | 0 | 56,000 | 0 | 16,200 | 0 | 39,800 |
| 2025-03-14 | 6,600 | 43,200 | 6,600 | 12,900 | 0 | 30,300 |
| 2025-03-07 | 0 | 44,900 | 0 | 10,500 | 0 | 34,400 |
| 2025-02-28 | 0 | 40,500 | 0 | 10,500 | 0 | 30,000 |
| 2025-02-21 | 0 | 39,700 | 0 | 11,100 | 0 | 28,600 |
| 2025-02-14 | 0 | 40,800 | 0 | 11,900 | 0 | 28,900 |
| 2025-02-07 | 0 | 37,800 | 0 | 11,100 | 0 | 26,700 |
| 2025-01-31 | 0 | 41,200 | 0 | 11,500 | 0 | 29,700 |
| 2025-01-24 | 0 | 38,200 | 0 | 10,800 | 0 | 27,400 |
| 2025-01-17 | 0 | 40,000 | 0 | 12,200 | 0 | 27,800 |
| 2025-01-10 | 0 | 51,500 | 0 | 12,700 | 0 | 38,800 |
| 2024-12-27 | 0 | 57,400 | 0 | 21,500 | 0 | 35,900 |
| 2024-12-20 | 0 | 61,600 | 0 | 23,500 | 0 | 38,100 |
| 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 |
|---|---|---|---|
| 20250318 | 10:30 | 大村紙業 | 株式の立会外分売終了に関するお知らせ |
| 20250317 | 16:30 | 大村紙業 | 株式の立会外分売実施に関するお知らせ |
| 20250310 | 15:30 | 大村紙業 | 株式の立会外分売に関するお知らせ |
| 20250213 | 15:30 | 大村紙業 | 2025年3月期第3四半期決算短信〔日本基準〕（非連結） |
| 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3953 | 1 | 大村紙業株式会社 | 2025-04-19 23:23:30 |
| 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 |