| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 4,180 | 4,195 | 4,145 | 4,166 | 802,200 | -84 | 98% | 100% | 126% | ▼▼▼▼▼▼▼▼▼ | 100% | 104% | 103% | 89% | 100% |
| 20240726 | 4,100 | 4,146 | 4,068 | 4,097 | 855,800 | -69 | 98% | 100% | 107% | ▼▼▼▼▼▼▼▼▼▼ | 101% | 100% | 102% | 88% | 100% |
| 20240729 | 4,155 | 4,242 | 4,132 | 4,186 | 743,600 | 89 | 102% | 101% | 87% | ▲ | 102% | 95% | 101% | 90% | 102% |
| 20240730 | 4,169 | 4,269 | 4,165 | 4,265 | 762,900 | 79 | 102% | 102% | 103% | ▲▲ | 101% | 92% | 100% | 91% | 104% |
| 20240731 | 4,249 | 4,291 | 4,212 | 4,275 | 1,192,800 | 10 | 100% | 101% | 156% | ▲▲▲ | 98% | 92% | 101% | 91% | 104% |
| 20240801 | 4,233 | 4,260 | 4,121 | 4,164 | 833,100 | -111 | 97% | 98% | 70% | ▼ | 97% | 95% | 107% | 89% | 102% |
| 20240802 | 4,094 | 4,120 | 3,970 | 3,980 | 947,400 | -184 | 96% | 97% | 114% | ▼▼ | 90% | 104% | 116% | 86% | 100% |
| 20240805 | 3,770 | 3,799 | 3,376 | 3,404 | 1,628,800 | -576 | 86% | 90% | 172% | ▼▼▼ | 106% | 107% | 120% | 74% | 100% |
| 20240806 | 3,684 | 3,938 | 3,684 | 3,888 | 1,220,900 | 484 | 114% | 106% | 75% | ▲ | 104% | 107% | 118% | 84% | 114% |
| 20240807 | 3,720 | 4,010 | 3,699 | 3,885 | 1,155,200 | -3 | 100% | 104% | 95% | ▼ | 101% | 106% | 115% | 84% | 114% |
| 20240808 | 3,837 | 3,999 | 3,836 | 3,884 | 1,224,700 | -1 | 100% | 101% | 106% | ▼▼ | 99% | 106% | 112% | 84% | 114% |
| 20240809 | 3,950 | 4,014 | 3,863 | 3,929 | 1,379,000 | 45 | 101% | 99% | 113% | ▲ | 103% | 109% | 115% | 87% | 115% |
| 20240813 | 3,838 | 3,974 | 3,838 | 3,947 | 1,428,900 | 18 | 100% | 103% | 104% | ▲▲ | 102% | 107% | 113% | 87% | 116% |
| 20240814 | 3,913 | 4,018 | 3,912 | 3,990 | 861,600 | 43 | 101% | 102% | 60% | ▲▲▲ | 101% | 104% | 110% | 89% | 117% |
| 20240815 | 4,011 | 4,078 | 4,000 | 4,050 | 945,900 | 60 | 102% | 101% | 110% | ▲▲▲▲ | 102% | 101% | 107% | 92% | 119% |
| 20240816 | 4,103 | 4,210 | 4,086 | 4,196 | 824,200 | 146 | 104% | 102% | 87% | ▲▲▲▲▲ | 99% | 101% | 105% | 96% | 123% |
| 20240819 | 4,183 | 4,228 | 4,134 | 4,143 | 568,400 | -53 | 99% | 99% | 69% | ▼ | 100% | 101% | 105% | 96% | 122% |
| 20240820 | 4,180 | 4,209 | 4,145 | 4,189 | 635,200 | 46 | 101% | 100% | 112% | ▲ | 100% | 101% | 104% | 97% | 123% |
| 20240821 | 4,140 | 4,168 | 4,132 | 4,136 | 665,200 | -53 | 99% | 100% | 105% | ▼ | 102% | 103% | 107% | 97% | 122% |
| 20240822 | 4,096 | 4,170 | 4,081 | 4,159 | 918,500 | 23 | 101% | 102% | 138% | ▲ | 102% | 103% | 105% | 97% | 122% |
| 20240823 | 4,158 | 4,256 | 4,158 | 4,229 | 855,400 | 70 | 102% | 102% | 93% | ▲▲ | 98% | 104% | 104% | 99% | 124% |
| 20240826 | 4,214 | 4,227 | 4,130 | 4,148 | 1,192,200 | -81 | 98% | 98% | 139% | ▼ | 101% | 106% | 106% | 97% | 122% |
| 20240827 | 4,151 | 4,193 | 4,124 | 4,174 | 1,349,800 | 26 | 101% | 101% | 113% | ▲ | 101% | 105% | 107% | 98% | 123% |
| 20240828 | 4,190 | 4,252 | 4,182 | 4,231 | 745,300 | 57 | 101% | 101% | 55% | ▲▲ | 102% | 104% | 106% | 99% | 124% |
| 20240829 | 4,220 | 4,316 | 4,220 | 4,293 | 674,100 | 62 | 101% | 102% | 90% | ▲▲▲ | 102% | 98% | 104% | 100% | 126% |
| 20240830 | 4,301 | 4,425 | 4,301 | 4,383 | 1,794,900 | 90 | 102% | 102% | 266% | ▲▲▲▲ | 99% | 95% | 102% | 100% | 129% |
| 20240902 | 4,400 | 4,444 | 4,330 | 4,373 | 569,800 | -10 | 100% | 99% | 32% | ▼ | 101% | 98% | 103% | 100% | 128% |
| 20240903 | 4,363 | 4,437 | 4,363 | 4,408 | 501,400 | 35 | 101% | 101% | 88% | ▲ | 101% | 103% | 108% | 100% | 113% |
| 20240904 | 4,150 | 4,250 | 4,150 | 4,204 | 920,500 | -204 | 95% | 101% | 184% | ▼ | 100% | 103% | 108% | 95% | 108% |
| 20240905 | 4,157 | 4,265 | 4,117 | 4,164 | 667,000 | -40 | 99% | 100% | 72% | ▼▼ | 100% | 102% | 108% | 94% | 107% |
| 20240906 | 4,170 | 4,213 | 4,157 | 4,174 | 717,800 | 10 | 100% | 100% | 108% | ▲ | 102% | 102% | 108% | 95% | 106% |
| 20240909 | 4,165 | 4,270 | 4,153 | 4,261 | 1,006,300 | 87 | 102% | 102% | 140% | ▲▲ | 100% | 99% | 105% | 97% | 108% |
| 20240910 | 4,299 | 4,349 | 4,270 | 4,281 | 1,003,000 | 20 | 100% | 100% | 100% | ▲▲▲ | 97% | 101% | 106% | 97% | 107% |
| 20240911 | 4,253 | 4,276 | 4,124 | 4,146 | 833,300 | -135 | 97% | 97% | 83% | ▼ | 101% | 104% | 107% | 94% | 102% |
| 20240912 | 4,216 | 4,290 | 4,207 | 4,260 | 919,300 | 114 | 103% | 101% | 110% | ▲ | 99% | 102% | 105% | 97% | 103% |
| 20240913 | 4,291 | 4,308 | 4,234 | 4,251 | 1,111,700 | -9 | 100% | 99% | 121% | ▼ | 99% | 102% | 105% | 96% | 103% |
| 20240917 | 4,280 | 4,307 | 4,169 | 4,237 | 692,100 | -14 | 100% | 99% | 62% | ▼▼ | 101% | 103% | 105% | 96% | 102% |
| 20240918 | 4,266 | 4,350 | 4,258 | 4,303 | 600,900 | 66 | 102% | 101% | 87% | ▲ | 100% | 103% | 103% | 98% | 104% |
| 20240919 | 4,373 | 4,406 | 4,344 | 4,377 | 622,200 | 74 | 102% | 100% | 104% | ▲▲ | 99% | 102% | 102% | 99% | 106% |
| 20240920 | 4,413 | 4,441 | 4,349 | 4,367 | 1,415,000 | -10 | 100% | 99% | 227% | ▼ | 100% | 102% | 102% | 99% | 105% |
| 20240924 | 4,403 | 4,419 | 4,378 | 4,382 | 719,700 | 15 | 100% | 100% | 51% | ▲ | 100% | 101% | 103% | 99% | 106% |
| 20240925 | 4,355 | 4,384 | 4,290 | 4,366 | 561,800 | -16 | 100% | 100% | 78% | ▼ | 101% | 99% | 99% | 99% | 105% |
| 20240926 | 4,436 | 4,512 | 4,384 | 4,490 | 907,600 | 124 | 103% | 101% | 162% | ▲ | 101% | 101% | 99% | 100% | 108% |
| 20240927 | 4,421 | 4,490 | 4,409 | 4,482 | 993,900 | -8 | 100% | 101% | 110% | ▼ | 99% | 105% | 103% | 100% | 108% |
| 20240930 | 4,272 | 4,300 | 4,130 | 4,244 | 1,019,500 | -238 | 95% | 99% | 103% | ▼▼ | 102% | 105% | 102% | 95% | 102% |
| 20241001 | 4,279 | 4,384 | 4,264 | 4,377 | 661,100 | 133 | 103% | 102% | 65% | ▲ | 101% | 104% | 101% | 97% | 106% |
| 20241002 | 4,324 | 4,432 | 4,315 | 4,371 | 859,600 | -6 | 100% | 101% | 130% | ▼ | 98% | 99% | 95% | 97% | 105% |
| 20241003 | 4,549 | 4,555 | 4,415 | 4,466 | 808,200 | 95 | 102% | 98% | 94% | ▲ | 101% | 101% | 97% | 99% | 108% |
| 20241004 | 4,447 | 4,511 | 4,441 | 4,479 | 804,700 | 13 | 100% | 101% | 100% | ▲▲ | 99% | 97% | 94% | 100% | 108% |
| 20241007 | 4,518 | 4,524 | 4,472 | 4,494 | 900,800 | 15 | 100% | 99% | 112% | ▲▲▲ | 100% | 99% | 0% | 100% | 108% |
| 20241008 | 4,435 | 4,480 | 4,421 | 4,434 | 1,175,400 | -60 | 99% | 100% | 130% | ▼ | 100% | 98% | 0% | 99% | 107% |
| 20241009 | 4,480 | 4,532 | 4,462 | 4,492 | 888,700 | 58 | 101% | 100% | 76% | ▲ | 98% | 97% | 0% | 100% | 108% |
| 20241010 | 4,470 | 4,500 | 4,345 | 4,382 | 1,314,200 | -110 | 98% | 98% | 148% | ▼ | 99% | 99% | 0% | 98% | 106% |
| 20241011 | 4,391 | 4,428 | 4,348 | 4,348 | 1,020,400 | -34 | 99% | 99% | 78% | ▼▼ | 101% | 99% | 0% | 97% | 103% |
| 20241015 | 4,376 | 4,473 | 4,370 | 4,398 | 917,900 | 50 | 101% | 101% | 90% | ▲ | 100% | 99% | 0% | 98% | 104% |
| 20241016 | 4,355 | 4,430 | 4,335 | 4,356 | 557,600 | -42 | 99% | 100% | 61% | ▼ | 100% | 97% | 0% | 97% | 103% |
| 20241017 | 4,376 | 4,426 | 4,354 | 4,357 | 531,100 | 1 | 100% | 100% | 95% | ▲ | 99% | 0% | 0% | 97% | 103% |
| 20241018 | 4,378 | 4,395 | 4,318 | 4,323 | 601,000 | -34 | 99% | 99% | 113% | ▼ | 99% | 0% | 0% | 96% | 102% |
| 20241021 | 4,336 | 4,367 | 4,300 | 4,307 | 499,000 | -16 | 100% | 99% | 83% | ▼▼ | 99% | 0% | 0% | 96% | 101% |
| 20241022 | 4,304 | 4,331 | 4,237 | 4,248 | 607,600 | -59 | 99% | 99% | 122% | ▼▼▼ | % | % | % | 95% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 11,100 | 89,200 | 3,800 | 30,600 | 7,300 | 58,600 |
| 2024-10-11 | 11,000 | 91,200 | 3,800 | 29,000 | 7,200 | 62,200 |
| 2024-10-04 | 11,300 | 77,500 | 3,900 | 27,100 | 7,400 | 50,400 |
| 2024-09-27 | 16,800 | 78,300 | 4,000 | 27,700 | 12,800 | 50,600 |
| 2024-09-20 | 25,600 | 81,700 | 4,300 | 25,600 | 21,300 | 56,100 |
| 2024-09-13 | 28,900 | 92,000 | 10,500 | 28,500 | 18,400 | 63,500 |
| 2024-09-06 | 25,000 | 107,200 | 10,500 | 31,800 | 14,500 | 75,400 |
| 2024-08-30 | 61,300 | 105,800 | 11,400 | 34,400 | 49,900 | 71,400 |
| 2024-08-23 | 279,100 | 94,000 | 160,100 | 32,100 | 119,000 | 61,900 |
| 2024-08-16 | 18,300 | 95,200 | 3,300 | 30,300 | 15,000 | 64,900 |
| 2024-08-09 | 17,600 | 100,800 | 5,400 | 30,000 | 12,200 | 70,800 |
| 2024-08-02 | 19,700 | 105,400 | 3,500 | 34,100 | 16,200 | 71,300 |
| 2024-07-26 | 29,700 | 113,100 | 4,500 | 34,900 | 25,200 | 78,200 |
| 2024-07-19 | 47,800 | 103,500 | 4,500 | 34,600 | 43,300 | 68,900 |
| 2024-07-12 | 52,600 | 132,900 | 4,400 | 32,900 | 48,200 | 100,000 |
| 2024-07-05 | 56,600 | 143,500 | 6,100 | 29,100 | 50,500 | 114,400 |
| 2024-06-28 | 51,900 | 167,600 | 6,200 | 30,100 | 45,700 | 137,500 |
| 2024-06-21 | 62,400 | 153,200 | 6,700 | 28,500 | 55,700 | 124,700 |
| 2024-06-14 | 76,800 | 158,800 | 4,800 | 32,500 | 72,000 | 126,300 |
| 2024-06-07 | 24,600 | 175,900 | 3,700 | 34,800 | 20,900 | 141,100 |
| 2024-05-31 | 32,300 | 170,200 | 3,700 | 34,600 | 28,600 | 135,600 |
| 2024-05-24 | 17,200 | 206,100 | 4,100 | 36,700 | 13,100 | 169,400 |
| 2024-05-17 | 17,900 | 216,000 | 4,000 | 44,100 | 13,900 | 171,900 |
| 2024-05-10 | 18,200 | 306,500 | 4,000 | 50,200 | 14,200 | 256,300 |
| 2024-05-02 | 22,500 | 320,800 | 5,900 | 44,100 | 16,600 | 276,700 |
| 2024-04-26 | 22,500 | 337,800 | 5,700 | 45,800 | 16,800 | 292,000 |
| 2024-04-19 | 30,500 | 337,800 | 5,600 | 45,700 | 24,900 | 292,100 |
| 2024-04-12 | 25,300 | 342,900 | 4,900 | 53,900 | 20,400 | 289,000 |
| 2024-04-05 | 34,100 | 308,700 | 5,200 | 45,000 | 28,900 | 263,700 |
| 2024-03-29 | 33,400 | 330,300 | 12,500 | 51,900 | 20,900 | 278,400 |
| 2024-03-22 | 34,500 | 296,900 | 10,500 | 61,600 | 24,000 | 235,300 |
| 2024-03-15 | 31,700 | 352,200 | 9,500 | 77,200 | 22,200 | 275,000 |
| 2024-03-08 | 29,000 | 411,200 | 9,400 | 92,900 | 19,600 | 318,300 |
| 2024-03-01 | 37,400 | 393,700 | 9,900 | 84,400 | 27,500 | 309,300 |
| 2024-02-22 | 157,300 | 353,000 | 40,100 | 75,800 | 117,200 | 277,200 |
| 2024-02-16 | 152,700 | 362,400 | 43,000 | 81,500 | 109,700 | 280,900 |
| 2024-02-09 | 47,900 | 200,200 | 3,800 | 42,100 | 44,100 | 158,100 |
| 2024-02-02 | 52,400 | 212,000 | 2,400 | 42,400 | 50,000 | 169,600 |
| 2024-01-26 | 74,200 | 187,500 | 3,000 | 37,000 | 71,200 | 150,500 |
| 2024-01-19 | 77,000 | 131,000 | 3,700 | 32,900 | 73,300 | 98,100 |
| 2024-01-12 | 72,400 | 112,300 | 3,500 | 24,200 | 68,900 | 88,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:00 | ＴＯＰＰＡＮ ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240902 | 15:45 | ＴＯＰＰＡＮ ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240801 | 15:00 | ＴＯＰＰＡＮ ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240726 | 15:00 | ＴＯＰＰＡＮ ＨＤ | 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 |
| 20240725 | 15:00 | ＴＯＰＰＡＮ ＨＤ | 執行役員人事に関するお知らせ |
| 20240701 | 15:00 | ＴＯＰＰＡＮ ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240627 | 15:00 | ＴＯＰＰＡＮ ＨＤ | 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 |
| 20240603 | 15:00 | ＴＯＰＰＡＮ ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240514 | 14:00 | ＴＯＰＰＡＮ ＨＤ | （訂正）「新役員体制に関するお知らせ」の一部訂正について |
| 20240501 | 15:00 | ＴＯＰＰＡＮ ＨＤ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240401 | 15:15 | ＴＯＰＰＡＮ ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240301 | 15:00 | ＴＯＰＰＡＮ ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240229 | 15:00 | ＴＯＰＰＡＮ ＨＤ | 執行役員人事に関するお知らせ |
| 20240214 | 15:00 | ＴＯＰＰＡＮ ＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | ＴＯＰＰＡＮ ＨＤ | 2024年３月期 通期連結業績予想の修正に関するお知らせ |
| 20240201 | 15:00 | ＴＯＰＰＡＮ ＨＤ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7911 | 1 | ホーム｜TOPPANホールディングス株式会社 | 2024-10-23 03:21:03 |
| 7911 | 2 | 株主通信｜TOPPANホールディングス株式会社 | 2024-06-19 13:47:21 |
| 7911 | 2 | 統合レポート｜TOPPANホールディングス株式会社 | 2024-06-19 13:47:20 |
| 7911 | 2 | 決算説明会資料｜TOPPANホールディングス株式会社 | 2024-06-19 13:47:19 |
| 7911 | 2 | 有価証券報告書・四半期報告書｜TOPPANホールディングス株式会社 | 2024-06-19 13:47:18 |
| 7911 | 2 | 決算短信｜TOPPANホールディングス株式会社 | 2024-06-19 13:47:16 |
| 7911 | 2 | 電子公告｜TOPPANホールディングス株式会社 | 2024-06-19 13:47:15 |
| 7911 | 2 | 定款｜TOPPANホールディングス株式会社 | 2024-06-19 13:47:14 |
| 7911 | 2 | アナリストカバレッジ｜TOPPANホールディングス株式会社 | 2024-06-19 13:47:13 |
| 7911 | 2 | 米国預託証券 (ADR) 関連情報｜TOPPANホールディングス株式会社 | 2024-06-19 13:47:12 |