| 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 | 1,602 | 1,603 | 1,598 | 1,603 | 10,100 | 1 | 100% | 100% | 73% | ▲▲ | 100% | 100% | 106% | 97% | 103% |
| 20240925 | 1,603 | 1,603 | 1,595 | 1,598 | 8,600 | -5 | 100% | 100% | 85% | ▼ | 100% | 100% | 106% | 97% | 102% |
| 20240926 | 1,601 | 1,609 | 1,596 | 1,609 | 15,200 | 11 | 101% | 100% | 177% | ▲ | 100% | 99% | 105% | 99% | 103% |
| 20240927 | 1,609 | 1,609 | 1,603 | 1,604 | 7,000 | -5 | 100% | 100% | 46% | ▼ | 100% | 100% | 106% | 100% | 103% |
| 20240930 | 1,595 | 1,599 | 1,586 | 1,598 | 10,600 | -6 | 100% | 100% | 151% | ▼▼ | 99% | 100% | 106% | 99% | 102% |
| 20241001 | 1,599 | 1,603 | 1,590 | 1,590 | 8,200 | -8 | 99% | 99% | 77% | ▼▼▼ | 100% | 101% | 106% | 99% | 102% |
| 20241002 | 1,598 | 1,598 | 1,590 | 1,596 | 7,000 | 6 | 100% | 100% | 85% | ▲ | 100% | 106% | 106% | 99% | 102% |
| 20241003 | 1,596 | 1,598 | 1,593 | 1,598 | 5,800 | 2 | 100% | 100% | 83% | ▲▲ | 100% | 106% | 106% | 99% | 102% |
| 20241004 | 1,596 | 1,601 | 1,595 | 1,601 | 6,300 | 3 | 100% | 100% | 109% | ▲▲▲ | 100% | 105% | 105% | 100% | 102% |
| 20241007 | 1,605 | 1,606 | 1,601 | 1,606 | 9,000 | 5 | 100% | 100% | 143% | ▲▲▲▲ | 100% | 105% | 105% | 100% | 103% |
| 20241008 | 1,600 | 1,608 | 1,591 | 1,602 | 22,900 | -4 | 100% | 100% | 254% | ▼ | 99% | 98% | 98% | 100% | 101% |
| 20241009 | 1,710 | 1,710 | 1,671 | 1,687 | 175,800 | 85 | 105% | 99% | 768% | ▲ | 101% | 99% | 99% | 100% | 107% |
| 20241010 | 1,679 | 1,692 | 1,676 | 1,691 | 28,900 | 4 | 100% | 101% | 16% | ▲▲ | 100% | 101% | 100% | 100% | 107% |
| 20241011 | 1,678 | 1,689 | 1,667 | 1,680 | 18,600 | -11 | 99% | 100% | 64% | ▼ | 100% | 101% | 99% | 99% | 106% |
| 20241015 | 1,684 | 1,684 | 1,672 | 1,678 | 12,700 | -2 | 100% | 100% | 68% | ▼▼ | 100% | 102% | 101% | 99% | 106% |
| 20241016 | 1,663 | 1,670 | 1,655 | 1,658 | 16,500 | -20 | 99% | 100% | 130% | ▼▼▼ | 101% | 102% | 101% | 98% | 105% |
| 20241017 | 1,658 | 1,672 | 1,658 | 1,670 | 10,600 | 12 | 101% | 101% | 64% | ▲ | 101% | 101% | 100% | 99% | 105% |
| 20241018 | 1,670 | 1,695 | 1,659 | 1,687 | 28,700 | 17 | 101% | 101% | 271% | ▲▲ | 101% | 99% | 99% | 100% | 106% |
| 20241021 | 1,687 | 1,702 | 1,680 | 1,697 | 17,300 | 10 | 101% | 101% | 60% | ▲▲▲ | 99% | 97% | 99% | 100% | 107% |
| 20241022 | 1,697 | 1,698 | 1,674 | 1,683 | 15,000 | -14 | 99% | 99% | 87% | ▼ | 100% | 98% | 99% | 99% | 106% |
| 20241023 | 1,683 | 1,685 | 1,670 | 1,684 | 10,300 | 1 | 100% | 100% | 69% | ▲ | 100% | 99% | 101% | 99% | 106% |
| 20241024 | 1,667 | 1,682 | 1,653 | 1,668 | 15,200 | -16 | 99% | 100% | 148% | ▼ | 97% | 99% | 101% | 98% | 105% |
| 20241025 | 1,679 | 1,679 | 1,610 | 1,631 | 27,100 | -37 | 98% | 97% | 178% | ▼▼ | 101% | 103% | 105% | 96% | 103% |
| 20241028 | 1,624 | 1,649 | 1,620 | 1,648 | 10,400 | 17 | 101% | 101% | 38% | ▲ | 100% | 101% | 103% | 97% | 104% |
| 20241029 | 1,648 | 1,658 | 1,633 | 1,655 | 12,000 | 7 | 100% | 100% | 115% | ▲▲ | 99% | 99% | 103% | 98% | 104% |
| 20241030 | 1,660 | 1,660 | 1,634 | 1,646 | 48,600 | -9 | 99% | 99% | 405% | ▼ | 101% | 101% | 104% | 97% | 103% |
| 20241031 | 1,644 | 1,666 | 1,633 | 1,666 | 20,000 | 20 | 101% | 101% | 41% | ▲ | 100% | 100% | 102% | 98% | 104% |
| 20241101 | 1,665 | 1,665 | 1,651 | 1,663 | 3,800 | -3 | 100% | 100% | 19% | ▼ | 99% | 100% | 103% | 98% | 104% |
| 20241105 | 1,662 | 1,662 | 1,644 | 1,644 | 3,800 | -19 | 99% | 99% | 100% | ▼▼ | 100% | 102% | 104% | 97% | 103% |
| 20241106 | 1,645 | 1,664 | 1,645 | 1,645 | 5,600 | 1 | 100% | 100% | 147% | ▲ | 100% | 102% | 104% | 97% | 103% |
| 20241107 | 1,645 | 1,664 | 1,645 | 1,653 | 5,100 | 8 | 100% | 100% | 91% | ▲▲ | 100% | 101% | 103% | 97% | 101% |
| 20241108 | 1,657 | 1,664 | 1,653 | 1,663 | 4,000 | 10 | 101% | 100% | 78% | ▲▲▲ | 100% | 100% | 104% | 98% | 102% |
| 20241111 | 1,667 | 1,673 | 1,658 | 1,670 | 8,200 | 7 | 100% | 100% | 205% | ▲▲▲▲ | 100% | 99% | 106% | 98% | 102% |
| 20241112 | 1,675 | 1,684 | 1,668 | 1,668 | 9,100 | -2 | 100% | 100% | 111% | ▼ | 101% | 100% | 109% | 98% | 102% |
| 20241113 | 1,660 | 1,683 | 1,660 | 1,673 | 7,500 | 5 | 100% | 101% | 82% | ▲ | 100% | 100% | 109% | 99% | 103% |
| 20241114 | 1,665 | 1,682 | 1,665 | 1,666 | 5,100 | -7 | 100% | 100% | 68% | ▼ | 100% | 101% | 109% | 98% | 102% |
| 20241115 | 1,667 | 1,674 | 1,662 | 1,662 | 5,300 | -4 | 100% | 100% | 104% | ▼▼ | 100% | 102% | 110% | 98% | 102% |
| 20241118 | 1,662 | 1,678 | 1,654 | 1,663 | 7,600 | 1 | 100% | 100% | 143% | ▲ | 100% | 102% | 110% | 98% | 102% |
| 20241119 | 1,664 | 1,678 | 1,664 | 1,666 | 5,700 | 3 | 100% | 100% | 75% | ▲▲ | 100% | 102% | 109% | 99% | 102% |
| 20241120 | 1,667 | 1,674 | 1,665 | 1,665 | 6,100 | -1 | 100% | 100% | 107% | ▼ | 101% | 101% | 109% | 99% | 102% |
| 20241121 | 1,670 | 1,694 | 1,670 | 1,692 | 15,800 | 27 | 102% | 101% | 259% | ▲ | 100% | 99% | 108% | 100% | 104% |
| 20241122 | 1,692 | 1,698 | 1,687 | 1,693 | 9,800 | 1 | 100% | 100% | 62% | ▲▲ | 100% | 99% | 107% | 100% | 104% |
| 20241125 | 1,705 | 1,708 | 1,697 | 1,705 | 16,800 | 12 | 101% | 100% | 171% | ▲▲▲ | 99% | 100% | 107% | 100% | 104% |
| 20241126 | 1,704 | 1,704 | 1,679 | 1,681 | 9,400 | -24 | 99% | 99% | 56% | ▼ | 99% | 101% | 108% | 99% | 102% |
| 20241127 | 1,690 | 1,690 | 1,663 | 1,666 | 10,600 | -15 | 99% | 99% | 113% | ▼▼ | 100% | 102% | 109% | 98% | 101% |
| 20241128 | 1,675 | 1,680 | 1,662 | 1,677 | 5,100 | 11 | 101% | 100% | 48% | ▲ | 100% | 102% | 109% | 98% | 102% |
| 20241129 | 1,677 | 1,685 | 1,668 | 1,682 | 4,900 | 5 | 100% | 100% | 96% | ▲▲ | 101% | 103% | 107% | 99% | 102% |
| 20241202 | 1,696 | 1,707 | 1,690 | 1,707 | 14,400 | 25 | 101% | 101% | 294% | ▲▲▲ | 100% | 104% | 105% | 100% | 104% |
| 20241203 | 1,709 | 1,709 | 1,692 | 1,705 | 7,300 | -2 | 100% | 100% | 51% | ▼ | 99% | 106% | 105% | 100% | 104% |
| 20241204 | 1,706 | 1,708 | 1,686 | 1,693 | 7,200 | -12 | 99% | 99% | 99% | ▼▼ | 100% | 106% | 106% | 99% | 102% |
| 20241205 | 1,703 | 1,707 | 1,699 | 1,707 | 10,800 | 14 | 101% | 100% | 150% | ▲ | 102% | 106% | 105% | 100% | 103% |
| 20241206 | 1,706 | 1,748 | 1,706 | 1,740 | 36,000 | 33 | 102% | 102% | 333% | ▲▲ | 101% | 104% | 0% | 100% | 105% |
| 20241209 | 1,750 | 1,780 | 1,741 | 1,774 | 56,500 | 34 | 102% | 101% | 157% | ▲▲▲ | 102% | 102% | 0% | 100% | 107% |
| 20241210 | 1,780 | 1,814 | 1,758 | 1,810 | 31,500 | 36 | 102% | 102% | 56% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 109% |
| 20241211 | 1,806 | 1,807 | 1,785 | 1,799 | 17,400 | -11 | 99% | 100% | 55% | ▼ | 100% | 100% | 0% | 99% | 108% |
| 20241212 | 1,801 | 1,809 | 1,793 | 1,805 | 17,000 | 6 | 100% | 100% | 98% | ▲ | 102% | 100% | 0% | 100% | 109% |
| 20241213 | 1,792 | 1,823 | 1,792 | 1,823 | 17,900 | 18 | 101% | 102% | 105% | ▲▲ | 100% | 99% | 0% | 100% | 110% |
| 20241216 | 1,823 | 1,855 | 1,792 | 1,820 | 48,500 | -3 | 100% | 100% | 271% | ▼ | 100% | 99% | 0% | 100% | 109% |
| 20241217 | 1,801 | 1,821 | 1,798 | 1,800 | 12,600 | -20 | 99% | 100% | 26% | ▼▼ | 98% | 0% | 0% | 99% | 108% |
| 20241218 | 1,800 | 1,800 | 1,761 | 1,770 | 16,300 | -30 | 98% | 98% | 129% | ▼▼▼ | 102% | 0% | 0% | 97% | 106% |
| 20241219 | 1,758 | 1,798 | 1,750 | 1,798 | 13,400 | 28 | 102% | 102% | 82% | ▲ | 100% | 0% | 0% | 99% | 108% |
| 20241220 | 1,795 | 1,795 | 1,771 | 1,791 | 6,300 | -7 | 100% | 100% | 47% | ▼ | % | % | % | 98% | 108% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241017 | 11:00 | 中本パックス | 2025年２月期中間期 決算説明会資料 |
| 20241008 | 15:00 | 中本パックス | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241008 | 15:00 | 中本パックス | 2025 年２月期中間連結会計期間の業績予想と実績値の差異に関するお知らせ |
| 20240912 | 15:00 | 中本パックス | 剰余金の配当（中間配当）に関するお知らせ |
| 20240708 | 15:00 | 中本パックス | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240416 | 11:30 | 中本パックス | 2024年２月期 決算説明会資料 |
| 20240408 | 16:55 | 中本パックス | （訂正・数値データ訂正）「2024年２月期 第３四半期決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20240408 | 16:55 | 中本パックス | 2024年２月期 決算短信〔日本基準〕（連結） |
| 20240408 | 16:55 | 中本パックス | 特別利益及び特別損失の計上並びに通期連結業績予想と実績値との差異に関するお知らせ |
| 20240408 | 16:55 | 中本パックス | 剰余金の配当（期末配当）及び別途積立金の取り崩しに関するお知らせ |
| 20240313 | 15:00 | 中本パックス | 株式交換による１株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ |
| 20240313 | 15:00 | 中本パックス | 上場廃止になった子会社（ＭＩＣＳ化学株式会社）に関する決算開示について |
| 20240229 | 17:00 | 中本パックス | 連結子会社の異動（株式譲渡）に関するお知らせ |
| 20240115 | 15:00 | 中本パックス | 2024年２月期 第３四半期決算短信〔日本基準〕（連結） |
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 | 2024-12-22 00:25:46 |
| 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 |