| 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 | 1,759 | 1,784 | 1,759 | 1,780 | 14,600 | 22 | 101% | 101% | 77% | ▲▲ | 100% | 100% | 99% | 99% | 103% |
| 20250121 | 1,779 | 1,784 | 1,764 | 1,780 | 13,200 | 0 | 100% | 100% | 90% | -- | 99% | 99% | 99% | 99% | 103% |
| 20250122 | 1,785 | 1,790 | 1,771 | 1,775 | 16,000 | -5 | 100% | 99% | 121% | ▼ | 99% | 100% | 99% | 98% | 102% |
| 20250123 | 1,782 | 1,782 | 1,765 | 1,765 | 12,800 | -10 | 99% | 99% | 80% | ▼▼ | 100% | 100% | 99% | 98% | 102% |
| 20250124 | 1,779 | 1,798 | 1,765 | 1,785 | 20,200 | 20 | 101% | 100% | 158% | ▲ | 99% | 98% | 99% | 99% | 103% |
| 20250127 | 1,784 | 1,795 | 1,756 | 1,770 | 64,300 | -15 | 99% | 99% | 318% | ▼ | 100% | 99% | 100% | 98% | 102% |
| 20250128 | 1,771 | 1,776 | 1,760 | 1,770 | 32,200 | 0 | 100% | 100% | 50% | -- | 101% | 97% | 100% | 98% | 102% |
| 20250129 | 1,770 | 1,783 | 1,770 | 1,780 | 14,900 | 10 | 101% | 101% | 46% | ▲ | 98% | 97% | 99% | 99% | 103% |
| 20250130 | 1,780 | 1,790 | 1,751 | 1,751 | 147,300 | -29 | 98% | 98% | 989% | ▼ | 99% | 98% | 99% | 97% | 100% |
| 20250131 | 1,776 | 1,782 | 1,750 | 1,752 | 61,000 | 1 | 100% | 99% | 41% | ▲ | 99% | 100% | 101% | 97% | 100% |
| 20250203 | 1,745 | 1,761 | 1,724 | 1,724 | 45,600 | -28 | 98% | 99% | 75% | ▼ | 99% | 101% | 101% | 96% | 100% |
| 20250204 | 1,740 | 1,740 | 1,715 | 1,715 | 28,200 | -9 | 99% | 99% | 62% | ▼▼ | 100% | 103% | 101% | 95% | 100% |
| 20250205 | 1,720 | 1,729 | 1,718 | 1,725 | 14,100 | 10 | 101% | 100% | 50% | ▲ | 101% | 103% | 100% | 96% | 101% |
| 20250206 | 1,724 | 1,750 | 1,723 | 1,739 | 18,600 | 14 | 101% | 101% | 132% | ▲▲ | 101% | 102% | 99% | 97% | 101% |
| 20250207 | 1,735 | 1,748 | 1,730 | 1,748 | 12,900 | 9 | 101% | 101% | 69% | ▲▲▲ | 100% | 101% | 97% | 98% | 102% |
| 20250210 | 1,754 | 1,758 | 1,747 | 1,755 | 13,500 | 7 | 100% | 100% | 105% | ▲▲▲▲ | 100% | 100% | 96% | 98% | 102% |
| 20250212 | 1,765 | 1,770 | 1,756 | 1,770 | 14,500 | 15 | 101% | 100% | 107% | ▲▲▲▲▲ | 100% | 100% | 98% | 99% | 103% |
| 20250213 | 1,761 | 1,777 | 1,761 | 1,768 | 12,600 | -2 | 100% | 100% | 87% | ▼ | 100% | 99% | 97% | 99% | 103% |
| 20250214 | 1,770 | 1,772 | 1,761 | 1,767 | 13,700 | -1 | 100% | 100% | 109% | ▼▼ | 99% | 99% | 97% | 99% | 103% |
| 20250217 | 1,771 | 1,773 | 1,761 | 1,761 | 20,700 | -6 | 100% | 99% | 151% | ▼▼▼ | 100% | 98% | 98% | 99% | 103% |
| 20250218 | 1,761 | 1,769 | 1,755 | 1,764 | 21,500 | 3 | 100% | 100% | 104% | ▲ | 100% | 98% | 98% | 99% | 103% |
| 20250219 | 1,764 | 1,766 | 1,752 | 1,757 | 24,200 | -7 | 100% | 100% | 113% | ▼ | 99% | 97% | 98% | 98% | 102% |
| 20250220 | 1,754 | 1,756 | 1,740 | 1,745 | 31,200 | -12 | 99% | 99% | 129% | ▼▼ | 100% | 98% | 100% | 98% | 102% |
| 20250225 | 1,725 | 1,735 | 1,723 | 1,726 | 44,800 | -19 | 99% | 100% | 144% | ▼▼▼ | 100% | 97% | 100% | 97% | 101% |
| 20250226 | 1,727 | 1,735 | 1,718 | 1,723 | 160,700 | -3 | 100% | 100% | 359% | ▼▼▼▼ | 101% | 100% | 103% | 97% | 100% |
| 20250227 | 1,673 | 1,693 | 1,664 | 1,683 | 100,800 | -40 | 98% | 101% | 63% | ▼▼▼▼▼ | 101% | 100% | 103% | 95% | 100% |
| 20250228 | 1,683 | 1,694 | 1,682 | 1,694 | 40,500 | 11 | 101% | 101% | 40% | ▲ | 99% | 99% | 102% | 95% | 101% |
| 20250303 | 1,697 | 1,699 | 1,673 | 1,673 | 24,100 | -21 | 99% | 99% | 60% | ▼ | 100% | 101% | 103% | 95% | 100% |
| 20250304 | 1,672 | 1,674 | 1,655 | 1,673 | 25,100 | 0 | 100% | 100% | 104% | -- | 100% | 101% | 103% | 95% | 100% |
| 20250305 | 1,673 | 1,678 | 1,667 | 1,675 | 11,800 | 2 | 100% | 100% | 47% | ▲ | 101% | 101% | 103% | 95% | 100% |
| 20250306 | 1,678 | 1,688 | 1,672 | 1,688 | 11,600 | 13 | 101% | 101% | 98% | ▲▲ | 100% | 101% | 103% | 95% | 101% |
| 20250307 | 1,680 | 1,687 | 1,677 | 1,682 | 9,000 | -6 | 100% | 100% | 78% | ▼ | 100% | 102% | 103% | 95% | 101% |
| 20250310 | 1,682 | 1,697 | 1,678 | 1,686 | 13,800 | 4 | 100% | 100% | 153% | ▲ | 99% | 102% | 103% | 95% | 101% |
| 20250311 | 1,684 | 1,684 | 1,655 | 1,675 | 13,800 | -11 | 99% | 99% | 100% | ▼ | 101% | 102% | 103% | 95% | 100% |
| 20250312 | 1,674 | 1,694 | 1,674 | 1,694 | 18,200 | 19 | 101% | 101% | 132% | ▲ | 101% | 102% | 103% | 96% | 101% |
| 20250313 | 1,681 | 1,697 | 1,681 | 1,697 | 5,600 | 3 | 100% | 101% | 31% | ▲▲ | 102% | 102% | 101% | 96% | 101% |
| 20250314 | 1,695 | 1,722 | 1,691 | 1,722 | 21,900 | 25 | 101% | 102% | 391% | ▲▲▲ | 99% | 100% | 100% | 97% | 103% |
| 20250317 | 1,722 | 1,726 | 1,702 | 1,705 | 14,000 | -17 | 99% | 99% | 64% | ▼ | 100% | 101% | 100% | 96% | 102% |
| 20250318 | 1,701 | 1,713 | 1,701 | 1,702 | 8,500 | -3 | 100% | 100% | 61% | ▼▼ | 101% | 101% | 99% | 96% | 102% |
| 20250319 | 1,702 | 1,713 | 1,702 | 1,713 | 8,200 | 11 | 101% | 101% | 96% | ▲ | 101% | 100% | 97% | 97% | 102% |
| 20250321 | 1,713 | 1,725 | 1,713 | 1,722 | 11,500 | 9 | 101% | 101% | 140% | ▲▲ | 100% | 100% | 96% | 98% | 103% |
| 20250324 | 1,723 | 1,727 | 1,708 | 1,721 | 26,500 | -1 | 100% | 100% | 230% | ▼ | 100% | 100% | 97% | 99% | 103% |
| 20250325 | 1,721 | 1,728 | 1,718 | 1,726 | 12,100 | 5 | 100% | 100% | 46% | ▲ | 100% | 100% | 96% | 100% | 103% |
| 20250326 | 1,723 | 1,725 | 1,719 | 1,720 | 10,100 | -6 | 100% | 100% | 83% | ▼ | 100% | 100% | 97% | 100% | 103% |
| 20250327 | 1,720 | 1,739 | 1,717 | 1,720 | 17,000 | 0 | 100% | 100% | 168% | -- | 100% | 99% | 97% | 100% | 103% |
| 20250328 | 1,720 | 1,728 | 1,706 | 1,728 | 13,400 | 8 | 100% | 100% | 79% | ▲ | 99% | 98% | 97% | 100% | 103% |
| 20250331 | 1,720 | 1,723 | 1,707 | 1,707 | 17,900 | -21 | 99% | 99% | 134% | ▼ | 101% | 95% | 97% | 99% | 102% |
| 20250401 | 1,707 | 1,717 | 1,707 | 1,717 | 7,600 | 10 | 101% | 101% | 42% | ▲ | 99% | 93% | 97% | 99% | 103% |
| 20250402 | 1,717 | 1,717 | 1,700 | 1,701 | 10,900 | -16 | 99% | 99% | 143% | ▼ | 102% | 98% | 100% | 98% | 102% |
| 20250403 | 1,661 | 1,710 | 1,661 | 1,692 | 19,600 | -9 | 99% | 102% | 180% | ▼▼ | 97% | 98% | 0% | 98% | 101% |
| 20250404 | 1,661 | 1,661 | 1,582 | 1,614 | 49,100 | -78 | 95% | 97% | 251% | ▼▼▼ | 102% | 103% | 0% | 93% | 100% |
| 20250408 | 1,563 | 1,595 | 1,563 | 1,593 | 36,800 | -21 | 99% | 102% | 75% | ▼▼▼▼ | 102% | 103% | 0% | 92% | 100% |
| 20250409 | 1,560 | 1,600 | 1,557 | 1,591 | 28,100 | -2 | 100% | 102% | 76% | ▼▼▼▼▼ | 97% | 97% | 0% | 92% | 100% |
| 20250410 | 1,671 | 1,674 | 1,609 | 1,622 | 38,700 | 31 | 102% | 97% | 138% | ▲ | 100% | 104% | 0% | 94% | 102% |
| 20250411 | 1,582 | 1,596 | 1,562 | 1,586 | 32,000 | -36 | 98% | 100% | 83% | ▼ | 100% | 103% | 0% | 92% | 100% |
| 20250414 | 1,615 | 1,615 | 1,593 | 1,608 | 18,600 | 22 | 101% | 100% | 58% | ▲ | 99% | 103% | 0% | 93% | 101% |
| 20250415 | 1,618 | 1,618 | 1,608 | 1,609 | 6,200 | 1 | 100% | 99% | 33% | ▲▲ | 100% | 0% | 0% | 93% | 101% |
| 20250416 | 1,620 | 1,624 | 1,609 | 1,624 | 11,200 | 15 | 101% | 100% | 181% | ▲▲▲ | 101% | 0% | 0% | 94% | 102% |
| 20250417 | 1,620 | 1,640 | 1,616 | 1,640 | 12,700 | 16 | 101% | 101% | 113% | ▲▲▲▲ | 101% | 0% | 0% | 95% | 103% |
| 20250418 | 1,639 | 1,665 | 1,639 | 1,662 | 6,700 | 22 | 101% | 101% | 53% | ▲▲▲▲▲ | % | % | % | 96% | 105% |
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 | 1,400 | 44,400 | 0 | 25,700 | 1,400 | 18,700 |
| 2025-04-04 | 2,700 | 43,500 | 0 | 29,200 | 2,700 | 14,300 |
| 2025-03-28 | 2,700 | 47,500 | 0 | 33,400 | 2,700 | 14,100 |
| 2025-03-21 | 6,000 | 48,900 | 0 | 29,500 | 6,000 | 19,400 |
| 2025-03-14 | 8,900 | 46,800 | 0 | 28,200 | 8,900 | 18,600 |
| 2025-03-07 | 21,800 | 43,600 | 0 | 27,900 | 21,800 | 15,700 |
| 2025-02-28 | 32,300 | 42,600 | 0 | 27,400 | 32,300 | 15,200 |
| 2025-02-21 | 26,400 | 42,600 | 800 | 23,100 | 25,600 | 19,500 |
| 2025-02-14 | 14,900 | 45,100 | 800 | 23,200 | 14,100 | 21,900 |
| 2025-02-07 | 12,600 | 49,400 | 700 | 25,500 | 11,900 | 23,900 |
| 2025-01-31 | 4,000 | 50,700 | 700 | 25,700 | 3,300 | 25,000 |
| 2025-01-24 | 3,100 | 85,400 | 700 | 24,100 | 2,400 | 61,300 |
| 2025-01-17 | 3,100 | 87,600 | 700 | 23,900 | 2,400 | 63,700 |
| 2025-01-10 | 2,500 | 77,400 | 700 | 22,900 | 1,800 | 54,500 |
| 2024-12-27 | 900 | 93,000 | 0 | 32,700 | 900 | 60,300 |
| 2024-12-20 | 1,600 | 104,700 | 0 | 47,600 | 1,600 | 57,100 |
| 2024-12-13 | 1,800 | 104,800 | 0 | 61,000 | 1,800 | 43,800 |
| 2024-12-06 | 700 | 104,200 | 0 | 60,700 | 700 | 43,500 |
| 2024-11-29 | 800 | 97,900 | 0 | 58,700 | 800 | 39,200 |
| 2024-11-22 | 1,000 | 96,700 | 100 | 59,100 | 900 | 37,600 |
| 2024-11-15 | 1,100 | 90,000 | 100 | 58,100 | 1,000 | 31,900 |
| 2024-11-08 | 1,200 | 91,500 | 100 | 59,100 | 1,100 | 32,400 |
| 2024-11-01 | 1,200 | 92,300 | 0 | 59,500 | 1,200 | 32,800 |
| 2024-10-25 | 1,700 | 91,200 | 0 | 47,300 | 1,700 | 43,900 |
| 2024-10-18 | 1,900 | 89,900 | 0 | 46,900 | 1,900 | 43,000 |
| 2024-10-11 | 3,200 | 85,200 | 100 | 45,400 | 3,100 | 39,800 |
| 2024-10-04 | 1,300 | 62,000 | 0 | 40,700 | 1,300 | 21,300 |
| 2024-09-27 | 1,200 | 62,500 | 0 | 40,300 | 1,200 | 22,200 |
| 2024-09-20 | 1,400 | 66,800 | 0 | 41,600 | 1,400 | 25,200 |
| 2024-09-13 | 1,400 | 67,500 | 0 | 42,900 | 1,400 | 24,600 |
| 2024-09-06 | 1,900 | 68,600 | 0 | 45,900 | 1,900 | 22,700 |
| 2024-08-30 | 3,400 | 61,200 | 0 | 43,100 | 3,400 | 18,100 |
| 2024-08-23 | 4,500 | 59,900 | 0 | 43,900 | 4,500 | 16,000 |
| 2024-08-16 | 2,800 | 59,800 | 0 | 42,700 | 2,800 | 17,100 |
| 2024-08-09 | 2,700 | 57,500 | 0 | 42,100 | 2,700 | 15,400 |
| 2024-08-02 | 2,100 | 70,400 | 100 | 42,700 | 2,000 | 27,700 |
| 2024-07-26 | 1,400 | 73,600 | 0 | 44,700 | 1,400 | 28,900 |
| 2024-07-19 | 1,400 | 73,900 | 0 | 44,300 | 1,400 | 29,600 |
| 2024-07-12 | 1,600 | 72,100 | 0 | 44,000 | 1,600 | 28,100 |
| 2024-07-05 | 800 | 67,900 | 0 | 44,500 | 800 | 23,400 |
| 2024-06-28 | 1,000 | 68,900 | 0 | 45,500 | 1,000 | 23,400 |
| 2024-06-21 | 600 | 70,900 | 0 | 47,600 | 600 | 23,300 |
| 2024-06-14 | 2,300 | 72,200 | 0 | 49,400 | 2,300 | 22,800 |
| 2024-06-07 | 3,300 | 74,500 | 100 | 51,600 | 3,200 | 22,900 |
| 2024-05-31 | 1,600 | 70,200 | 0 | 47,600 | 1,600 | 22,600 |
| 2024-05-24 | 500 | 112,800 | 0 | 92,800 | 500 | 20,000 |
| 2024-05-17 | 600 | 114,000 | 0 | 93,500 | 600 | 20,500 |
| 2024-05-10 | 800 | 112,700 | 0 | 92,300 | 800 | 20,400 |
| 2024-05-02 | 600 | 114,500 | 0 | 93,100 | 600 | 21,400 |
| 2024-04-26 | 700 | 115,100 | 0 | 92,700 | 700 | 22,400 |
| 2024-04-19 | 700 | 119,800 | 0 | 92,600 | 700 | 27,200 |
| 2024-04-12 | 2,400 | 118,800 | 0 | 93,200 | 2,400 | 25,600 |
| 2024-04-05 | 600 | 120,800 | 0 | 92,400 | 600 | 28,400 |
| 2024-03-29 | 1,100 | 118,700 | 0 | 93,900 | 1,100 | 24,800 |
| 2024-03-22 | 900 | 122,100 | 0 | 94,500 | 900 | 27,600 |
| 2024-03-15 | 1,700 | 112,900 | 100 | 89,300 | 1,600 | 23,600 |
| 2024-03-08 | 2,800 | 104,700 | 0 | 82,400 | 2,800 | 22,300 |
| 2024-03-01 | 28,900 | 93,600 | 0 | 71,800 | 28,900 | 21,800 |
| 2024-02-22 | 46,000 | 51,400 | 0 | 34,000 | 46,000 | 17,400 |
| 2024-02-16 | 21,000 | 51,100 | 0 | 34,100 | 21,000 | 17,000 |
| 2024-02-09 | 11,900 | 75,900 | 0 | 54,400 | 11,900 | 21,500 |
| 2024-02-02 | 9,000 | 108,800 | 0 | 76,400 | 9,000 | 32,400 |
| 2024-01-26 | 126,700 | 111,800 | 0 | 77,400 | 126,700 | 34,400 |
| 2024-01-19 | 115,300 | 107,100 | 0 | 78,000 | 115,300 | 29,100 |
| 2024-01-12 | 103,700 | 110,800 | 100 | 79,100 | 103,600 | 31,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7811 | 1 | 中本パックス株式会社｜グラビア印刷｜クリーンコーティング | 2025-04-19 17:22:51 |
| 7811 | 2 | 免責事項｜Nakamoto Packs | 2024-06-19 07:47:37 |
| 7811 | 2 | 電子公告｜Nakamoto Packs | 2024-06-19 07:47:36 |
| 7811 | 2 | よくあるご質問｜Nakamoto Packs | 2024-06-19 07:47:35 |
| 7811 | 2 | 株式情報｜Nakamoto Packs | 2024-06-19 07:47:34 |
| 7811 | 2 | IRカレンダー｜Nakamoto Packs | 2024-06-19 07:47:33 |
| 7811 | 2 | 財務ハイライト｜Nakamoto Packs | 2024-06-19 07:47:31 |
| 7811 | 2 | 年次報告書｜Nakamoto Packs | 2024-06-19 07:47:30 |
| 7811 | 2 | 決算説明会資料｜Nakamoto Packs | 2024-06-19 07:47:29 |
| 7811 | 2 | 有価証券報告書｜Nakamoto Packs | 2024-06-19 07:47:28 |