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 | 560 | 560 | 551 | 551 | 5,100 | -8 | 99% | 98% | 111% | ▼ | 101% | 103% | 103% | 96% | 102% |
20240925 | 553 | 561 | 553 | 559 | 4,300 | 8 | 101% | 101% | 84% | ▲ | 100% | 101% | 101% | 97% | 103% |
20240926 | 565 | 565 | 556 | 563 | 22,500 | 4 | 101% | 100% | 523% | ▲▲ | 101% | 102% | 101% | 98% | 104% |
20240927 | 563 | 585 | 563 | 568 | 16,600 | 5 | 101% | 101% | 74% | ▲▲▲ | 100% | 101% | 101% | 99% | 103% |
20240930 | 565 | 565 | 557 | 563 | 3,400 | -5 | 99% | 100% | 20% | ▼ | 101% | 102% | 101% | 98% | 102% |
20241001 | 563 | 571 | 562 | 568 | 8,800 | 5 | 101% | 101% | 259% | ▲ | 100% | 101% | 100% | 99% | 103% |
20241002 | 568 | 570 | 568 | 570 | 4,100 | 2 | 100% | 100% | 47% | ▲▲ | 100% | 100% | 100% | 99% | 103% |
20241003 | 571 | 575 | 567 | 572 | 7,900 | 2 | 100% | 100% | 193% | ▲▲▲ | 100% | 100% | 100% | 100% | 104% |
20241004 | 572 | 575 | 572 | 573 | 6,100 | 1 | 100% | 100% | 77% | ▲▲▲▲ | 100% | 99% | 99% | 100% | 104% |
20241007 | 574 | 577 | 569 | 572 | 13,900 | -1 | 100% | 100% | 228% | ▼ | 100% | 100% | 100% | 100% | 104% |
20241008 | 572 | 574 | 572 | 572 | 5,800 | 0 | 100% | 100% | 42% | -- | 100% | 100% | 100% | 100% | 104% |
20241009 | 572 | 572 | 571 | 572 | 1,800 | 0 | 100% | 100% | 31% | -- | 99% | 99% | 100% | 100% | 104% |
20241010 | 572 | 572 | 566 | 568 | 4,700 | -4 | 99% | 99% | 261% | ▼ | 100% | 100% | 100% | 99% | 103% |
20241011 | 569 | 571 | 569 | 570 | 2,300 | 2 | 100% | 100% | 49% | ▲ | 100% | 100% | 100% | 99% | 103% |
20241015 | 570 | 570 | 570 | 570 | 5,100 | 0 | 100% | 100% | 222% | -- | 100% | 100% | 100% | 99% | 103% |
20241016 | 570 | 571 | 568 | 568 | 6,300 | -2 | 100% | 100% | 124% | ▼ | 101% | 100% | 101% | 99% | 103% |
20241017 | 566 | 573 | 566 | 569 | 7,500 | 1 | 100% | 101% | 119% | ▲ | 100% | 99% | 100% | 99% | 103% |
20241018 | 570 | 570 | 570 | 570 | 1,600 | 1 | 100% | 100% | 21% | ▲▲ | 99% | 98% | 99% | 99% | 103% |
20241021 | 570 | 572 | 561 | 564 | 6,200 | -6 | 99% | 99% | 388% | ▼ | 100% | 98% | 99% | 98% | 102% |
20241022 | 568 | 568 | 565 | 568 | 3,200 | 4 | 101% | 100% | 52% | ▲ | 99% | 99% | 100% | 99% | 103% |
20241023 | 565 | 565 | 561 | 562 | 2,400 | -6 | 99% | 99% | 75% | ▼ | 100% | 101% | 101% | 98% | 101% |
20241024 | 560 | 563 | 559 | 559 | 1,500 | -3 | 99% | 100% | 63% | ▼▼ | 99% | 101% | 100% | 98% | 100% |
20241025 | 561 | 561 | 551 | 554 | 19,600 | -5 | 99% | 99% | 1307% | ▼▼▼ | 100% | 103% | 101% | 97% | 100% |
20241028 | 552 | 555 | 552 | 553 | 1,800 | -1 | 100% | 100% | 9% | ▼▼▼▼ | 101% | 103% | 101% | 97% | 100% |
20241029 | 554 | 559 | 554 | 559 | 1,300 | 6 | 101% | 101% | 72% | ▲ | 101% | 100% | 100% | 98% | 101% |
20241030 | 560 | 563 | 560 | 563 | 1,800 | 4 | 101% | 101% | 138% | ▲▲ | 100% | 98% | 97% | 98% | 102% |
20241031 | 570 | 572 | 567 | 569 | 2,800 | 6 | 101% | 100% | 156% | ▲▲▲ | 100% | 98% | 97% | 99% | 103% |
20241101 | 569 | 572 | 567 | 571 | 1,300 | 2 | 100% | 100% | 46% | ▲▲▲▲ | 98% | 99% | 97% | 100% | 103% |
20241105 | 571 | 575 | 554 | 557 | 7,900 | -14 | 98% | 98% | 608% | ▼ | 100% | 101% | 99% | 97% | 101% |
20241106 | 557 | 569 | 557 | 559 | 2,600 | 2 | 100% | 100% | 33% | ▲ | 100% | 99% | 99% | 98% | 101% |
20241107 | 559 | 560 | 559 | 560 | 1,400 | 1 | 100% | 100% | 54% | ▲▲ | 96% | 100% | 98% | 98% | 101% |
20241108 | 562 | 570 | 541 | 541 | 9,400 | -19 | 97% | 96% | 671% | ▼ | 104% | 103% | 101% | 95% | 100% |
20241111 | 542 | 563 | 542 | 563 | 3,900 | 22 | 104% | 104% | 41% | ▲ | 97% | 97% | 97% | 99% | 104% |
20241112 | 563 | 563 | 546 | 546 | 3,000 | -17 | 97% | 97% | 77% | ▼ | 101% | 101% | 100% | 96% | 101% |
20241113 | 549 | 558 | 549 | 555 | 800 | 9 | 102% | 101% | 27% | ▲ | 101% | 99% | 98% | 97% | 103% |
20241114 | 556 | 565 | 552 | 560 | 5,700 | 5 | 101% | 101% | 713% | ▲▲ | 101% | 102% | 101% | 98% | 104% |
20241115 | 540 | 559 | 540 | 545 | 11,900 | -15 | 97% | 101% | 209% | ▼ | 100% | 101% | 100% | 95% | 101% |
20241118 | 546 | 564 | 540 | 546 | 9,700 | 1 | 100% | 100% | 82% | ▲ | 101% | 100% | 100% | 96% | 101% |
20241119 | 548 | 564 | 541 | 552 | 10,200 | 6 | 101% | 101% | 105% | ▲▲ | 99% | 99% | 97% | 97% | 102% |
20241120 | 554 | 554 | 546 | 550 | 900 | -2 | 100% | 99% | 9% | ▼ | 100% | 100% | 98% | 96% | 102% |
20241121 | 549 | 551 | 549 | 551 | 500 | 1 | 100% | 100% | 56% | ▲ | 100% | 99% | 98% | 96% | 102% |
20241122 | 551 | 551 | 543 | 549 | 4,000 | -2 | 100% | 100% | 800% | ▼ | 100% | 100% | 97% | 96% | 101% |
20241125 | 547 | 549 | 545 | 545 | 2,900 | -4 | 99% | 100% | 73% | ▼▼ | 100% | 100% | 97% | 95% | 101% |
20241126 | 546 | 547 | 545 | 546 | 1,900 | 1 | 100% | 100% | 66% | ▲ | 100% | 100% | 97% | 96% | 101% |
20241127 | 547 | 547 | 543 | 547 | 2,700 | 1 | 100% | 100% | 142% | ▲▲ | 100% | 100% | 97% | 96% | 101% |
20241128 | 545 | 550 | 545 | 545 | 1,900 | -2 | 100% | 100% | 70% | ▼ | 100% | 99% | 96% | 95% | 101% |
20241129 | 546 | 546 | 544 | 545 | 5,400 | 0 | 100% | 100% | 284% | -- | 99% | 99% | 96% | 95% | 101% |
20241202 | 545 | 545 | 542 | 542 | 700 | -3 | 99% | 99% | 13% | ▼ | 101% | 99% | 94% | 96% | 100% |
20241203 | 543 | 546 | 541 | 546 | 3,000 | 4 | 101% | 101% | 429% | ▲ | 100% | 98% | 95% | 97% | 101% |
20241204 | 542 | 544 | 537 | 540 | 4,300 | -6 | 99% | 100% | 143% | ▼ | 100% | 98% | 95% | 96% | 100% |
20241205 | 541 | 543 | 540 | 540 | 3,200 | 0 | 100% | 100% | 74% | -- | 100% | 99% | 95% | 96% | 100% |
20241206 | 540 | 540 | 536 | 538 | 1,900 | -2 | 100% | 100% | 59% | ▼ | 98% | 99% | 0% | 96% | 100% |
20241209 | 538 | 538 | 520 | 527 | 13,700 | -11 | 98% | 98% | 721% | ▼▼ | 101% | 100% | 0% | 94% | 100% |
20241210 | 527 | 531 | 527 | 531 | 3,200 | 4 | 101% | 101% | 23% | ▲ | 100% | 98% | 0% | 95% | 101% |
20241211 | 531 | 533 | 530 | 532 | 2,700 | 1 | 100% | 100% | 84% | ▲▲ | 100% | 96% | 0% | 95% | 101% |
20241212 | 531 | 532 | 531 | 531 | 3,200 | -1 | 100% | 100% | 119% | ▼ | 99% | 94% | 0% | 96% | 101% |
20241213 | 531 | 531 | 524 | 525 | 2,300 | -6 | 99% | 99% | 72% | ▼▼ | 98% | 97% | 0% | 95% | 100% |
20241216 | 530 | 530 | 514 | 521 | 22,100 | -4 | 99% | 98% | 961% | ▼▼▼ | 98% | 98% | 0% | 94% | 100% |
20241217 | 521 | 521 | 509 | 511 | 12,100 | -10 | 98% | 98% | 55% | ▼▼▼▼ | 98% | 0% | 0% | 93% | 100% |
20241218 | 510 | 511 | 496 | 500 | 36,400 | -11 | 98% | 98% | 301% | ▼▼▼▼▼ | 101% | 0% | 0% | 91% | 100% |
20241219 | 493 | 498 | 493 | 497 | 5,400 | -3 | 99% | 101% | 15% | ▼▼▼▼▼▼ | 103% | 0% | 0% | 91% | 100% |
20241220 | 498 | 520 | 497 | 513 | 41,700 | 16 | 103% | 103% | 772% | ▲ | % | % | % | 94% | 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 |
---|---|---|---|---|---|---|
2024-12-13 | 0 | 267,300 | 0 | 219,700 | 0 | 47,600 |
2024-12-06 | 0 | 262,700 | 0 | 216,500 | 0 | 46,200 |
2024-11-29 | 0 | 262,100 | 0 | 216,700 | 0 | 45,400 |
2024-11-22 | 0 | 284,400 | 0 | 239,200 | 0 | 45,200 |
2024-11-15 | 0 | 284,100 | 0 | 239,300 | 0 | 44,800 |
2024-11-08 | 0 | 286,700 | 0 | 239,000 | 0 | 47,700 |
2024-11-01 | 0 | 283,500 | 0 | 239,200 | 0 | 44,300 |
2024-10-25 | 0 | 285,500 | 0 | 239,600 | 0 | 45,900 |
2024-10-18 | 0 | 287,400 | 0 | 237,000 | 0 | 50,400 |
2024-10-11 | 0 | 288,400 | 0 | 237,000 | 0 | 51,400 |
2024-10-04 | 0 | 291,800 | 0 | 240,100 | 0 | 51,700 |
2024-09-27 | 0 | 302,300 | 0 | 245,700 | 0 | 56,600 |
2024-09-20 | 0 | 286,100 | 0 | 244,100 | 0 | 42,000 |
2024-09-13 | 0 | 244,500 | 0 | 201,100 | 0 | 43,400 |
2024-09-06 | 0 | 250,800 | 0 | 206,500 | 0 | 44,300 |
2024-08-30 | 0 | 243,700 | 0 | 202,200 | 0 | 41,500 |
2024-08-23 | 0 | 248,000 | 0 | 203,400 | 0 | 44,600 |
2024-08-16 | 0 | 247,200 | 0 | 202,800 | 0 | 44,400 |
2024-08-09 | 0 | 243,200 | 0 | 194,400 | 0 | 48,800 |
2024-08-02 | 0 | 226,900 | 0 | 175,200 | 0 | 51,700 |
2024-07-26 | 0 | 192,200 | 0 | 119,400 | 0 | 72,800 |
2024-07-19 | 0 | 199,400 | 0 | 124,600 | 0 | 74,800 |
2024-07-12 | 0 | 200,800 | 0 | 121,700 | 0 | 79,100 |
2024-07-05 | 0 | 205,100 | 0 | 121,700 | 0 | 83,400 |
2024-06-28 | 0 | 210,000 | 0 | 117,000 | 0 | 93,000 |
2024-06-21 | 0 | 234,300 | 0 | 117,100 | 0 | 117,200 |
2024-06-14 | 0 | 230,300 | 0 | 112,600 | 0 | 117,700 |
2024-06-07 | 0 | 226,000 | 0 | 107,800 | 0 | 118,200 |
2024-05-31 | 0 | 243,500 | 0 | 119,300 | 0 | 124,200 |
2024-05-24 | 0 | 246,700 | 0 | 118,000 | 0 | 128,700 |
2024-05-17 | 0 | 255,700 | 0 | 123,200 | 0 | 132,500 |
2024-05-10 | 0 | 247,900 | 0 | 118,100 | 0 | 129,800 |
2024-05-02 | 0 | 270,500 | 0 | 125,200 | 0 | 145,300 |
2024-04-26 | 0 | 277,800 | 0 | 140,000 | 0 | 137,800 |
2024-04-19 | 0 | 281,300 | 0 | 135,800 | 0 | 145,500 |
2024-04-12 | 0 | 288,700 | 0 | 139,000 | 0 | 149,700 |
2024-04-05 | 0 | 275,700 | 0 | 138,100 | 0 | 137,600 |
2024-03-29 | 0 | 293,400 | 0 | 152,200 | 0 | 141,200 |
2024-03-22 | 0 | 314,100 | 0 | 131,700 | 0 | 182,400 |
2024-03-15 | 0 | 320,300 | 0 | 114,600 | 0 | 205,700 |
2024-03-08 | 0 | 341,100 | 0 | 124,400 | 0 | 216,700 |
2024-03-01 | 0 | 337,900 | 0 | 110,900 | 0 | 227,000 |
2024-02-22 | 0 | 342,300 | 0 | 104,600 | 0 | 237,700 |
2024-02-16 | 0 | 382,200 | 0 | 113,200 | 0 | 269,000 |
2024-02-09 | 0 | 380,400 | 0 | 114,100 | 0 | 266,300 |
2024-02-02 | 0 | 404,600 | 0 | 113,300 | 0 | 291,300 |
2024-01-26 | 0 | 419,400 | 0 | 115,500 | 0 | 303,900 |
2024-01-19 | 0 | 463,200 | 0 | 118,900 | 0 | 344,300 |
2024-01-12 | 0 | 507,600 | 0 | 206,600 | 0 | 301,000 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241217 | 16:00 | 笹徳印刷 | 自己株式の取得状況及び取得終了に関するお知らせ |
20241206 | 16:00 | 笹徳印刷 | 自己株式の取得状況に関するお知らせ |
20241114 | 16:00 | 笹徳印刷 | 2025年6月期 第1四半期決算短信[日本基準](連結) |
20241106 | 16:00 | 笹徳印刷 | 自己株式の取得状況に関するお知らせ |
20241024 | 16:00 | 笹徳印刷 | 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 |
20241007 | 16:00 | 笹徳印刷 | 自己株式の取得状況に関するお知らせ |
20240930 | 16:00 | 笹徳印刷 | 支配株主等に関する事項について |
20240925 | 16:00 | 笹徳印刷 | 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 |
20240830 | 16:00 | 笹徳印刷 | 自己株式取得に係る事項の決定に関するお知らせ |
20240830 | 16:00 | 笹徳印刷 | 役員退職慰労金制度の廃止及び譲渡制限付株式報酬制度の導入に関するお知らせ |
20240830 | 16:00 | 笹徳印刷 | 役員の異動に関するお知らせ |
20240809 | 16:00 | 笹徳印刷 | 2024年6月期 決算短信〔日本基準〕(連結) |
20240809 | 16:00 | 笹徳印刷 | 剰余金の配当及び上場記念配当に関するお知らせ |
20240627 | 17:00 | 笹徳印刷 | 執行役員の異動に関するお知らせ |
20240514 | 16:00 | 笹徳印刷 | 2024年6月期 第3四半期決算短信[日本基準](連結) |
20240214 | 16:20 | 笹徳印刷 | 2024年6月期 第2四半期決算短信[日本基準](連結) |
20240214 | 16:20 | 笹徳印刷 | 2024年6月期 第2四半期業績予想と実績値との差異に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3958 | 1 | 笹徳印刷株式会社|愛知県豊明市を拠点に、国内(東京・横浜・大阪)海外(中国・インドネシア)に事業を展開する印刷会社です。 | 2024-12-21 16:20:36 |
3958 | 2 | 2024.09.25IR資料コーポレート・ガバナンスに関する報告書(185KB) | 2024-09-26 02:32:15 |
3958 | 2 | 2024.09.25IR資料第75期 株主通信(1MB) | 2024-09-26 02:32:13 |
3958 | 2 | 2024.09.25IR資料決議通知(104KB) | 2024-09-26 02:32:10 |
3958 | 2 | 2024.09.03IR資料第75回 定時株主総会 その他の電子提供措置事項(351KB) | 2024-09-03 19:35:11 |
3958 | 2 | 2024.09.03IR資料第75回 定時株主総会招集通知(2KB) | 2024-09-03 19:35:09 |
3958 | 2 | IR情報|笹徳印刷株式会社|愛知県名古屋市を中心に東京・大阪と全国展開する総合印刷会社 | 2024-06-14 08:46:57 |
3958 | 2 | 電子公告|IR情報|笹徳印刷株式会社|愛知県名古屋市を中心に東京・大阪と全国展開する総合印刷会社 | 2024-06-14 08:46:54 |
3958 | 2 | 株式情報|IR情報|笹徳印刷株式会社|愛知県名古屋市を中心に東京・大阪と全国展開する総合印刷会社 | 2024-06-14 08:46:53 |
3958 | 2 | IRライブラリ|IR情報|笹徳印刷株式会社|愛知県名古屋市を中心に東京・大阪と全国展開する総合印刷会社 | 2024-06-14 08:46:52 |