| 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 | 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% | 103% | 95% | 102% |
| 20241001 | 4,279 | 4,384 | 4,264 | 4,377 | 661,100 | 133 | 103% | 102% | 65% | ▲ | 101% | 104% | 104% | 97% | 106% |
| 20241002 | 4,324 | 4,432 | 4,315 | 4,371 | 859,600 | -6 | 100% | 101% | 130% | ▼ | 98% | 99% | 99% | 97% | 105% |
| 20241003 | 4,549 | 4,555 | 4,415 | 4,466 | 808,200 | 95 | 102% | 98% | 94% | ▲ | 101% | 101% | 102% | 99% | 108% |
| 20241004 | 4,447 | 4,511 | 4,441 | 4,479 | 804,700 | 13 | 100% | 101% | 100% | ▲▲ | 99% | 97% | 100% | 100% | 108% |
| 20241007 | 4,518 | 4,524 | 4,472 | 4,494 | 900,800 | 15 | 100% | 99% | 112% | ▲▲▲ | 100% | 99% | 103% | 100% | 108% |
| 20241008 | 4,435 | 4,480 | 4,421 | 4,434 | 1,175,400 | -60 | 99% | 100% | 130% | ▼ | 100% | 98% | 105% | 99% | 107% |
| 20241009 | 4,480 | 4,532 | 4,462 | 4,492 | 888,700 | 58 | 101% | 100% | 76% | ▲ | 98% | 97% | 106% | 100% | 108% |
| 20241010 | 4,470 | 4,500 | 4,345 | 4,382 | 1,314,200 | -110 | 98% | 98% | 148% | ▼ | 99% | 99% | 108% | 98% | 106% |
| 20241011 | 4,391 | 4,428 | 4,348 | 4,348 | 1,020,400 | -34 | 99% | 99% | 78% | ▼▼ | 101% | 99% | 108% | 97% | 103% |
| 20241015 | 4,376 | 4,473 | 4,370 | 4,398 | 917,900 | 50 | 101% | 101% | 90% | ▲ | 100% | 99% | 109% | 98% | 104% |
| 20241016 | 4,355 | 4,430 | 4,335 | 4,356 | 557,600 | -42 | 99% | 100% | 61% | ▼ | 100% | 97% | 108% | 97% | 103% |
| 20241017 | 4,376 | 4,426 | 4,354 | 4,357 | 531,100 | 1 | 100% | 100% | 95% | ▲ | 99% | 99% | 108% | 97% | 103% |
| 20241018 | 4,378 | 4,395 | 4,318 | 4,323 | 601,000 | -34 | 99% | 99% | 113% | ▼ | 99% | 100% | 109% | 96% | 102% |
| 20241021 | 4,336 | 4,367 | 4,300 | 4,307 | 499,000 | -16 | 100% | 99% | 83% | ▼▼ | 99% | 101% | 110% | 96% | 101% |
| 20241022 | 4,304 | 4,331 | 4,237 | 4,248 | 607,600 | -59 | 99% | 99% | 122% | ▼▼▼ | 100% | 104% | 111% | 95% | 100% |
| 20241023 | 4,253 | 4,286 | 4,231 | 4,247 | 456,000 | -1 | 100% | 100% | 75% | ▼▼▼▼ | 103% | 106% | 112% | 95% | 100% |
| 20241024 | 4,231 | 4,352 | 4,217 | 4,339 | 722,200 | 92 | 102% | 103% | 158% | ▲ | 100% | 105% | 110% | 97% | 102% |
| 20241025 | 4,301 | 4,337 | 4,270 | 4,314 | 511,200 | -25 | 99% | 100% | 71% | ▼ | 101% | 105% | 109% | 96% | 102% |
| 20241028 | 4,305 | 4,394 | 4,283 | 4,367 | 656,800 | 53 | 101% | 101% | 128% | ▲ | 101% | 102% | 107% | 97% | 103% |
| 20241029 | 4,358 | 4,428 | 4,358 | 4,415 | 620,300 | 48 | 101% | 101% | 94% | ▲▲ | 101% | 102% | 96% | 98% | 104% |
| 20241030 | 4,450 | 4,569 | 4,450 | 4,505 | 2,949,700 | 90 | 102% | 101% | 476% | ▲▲▲ | 100% | 105% | 92% | 100% | 106% |
| 20241031 | 4,517 | 4,544 | 4,474 | 4,514 | 818,500 | 9 | 100% | 100% | 28% | ▲▲▲▲ | 100% | 106% | 92% | 100% | 106% |
| 20241101 | 4,455 | 4,518 | 4,420 | 4,438 | 566,900 | -76 | 98% | 100% | 69% | ▼ | 100% | 106% | 92% | 98% | 104% |
| 20241105 | 4,446 | 4,491 | 4,428 | 4,456 | 721,000 | 18 | 100% | 100% | 127% | ▲ | 101% | 105% | 91% | 99% | 105% |
| 20241106 | 4,506 | 4,599 | 4,484 | 4,550 | 748,700 | 94 | 102% | 101% | 104% | ▲▲ | 102% | 102% | 88% | 100% | 107% |
| 20241107 | 4,620 | 4,734 | 4,620 | 4,724 | 946,700 | 174 | 104% | 102% | 126% | ▲▲▲ | 100% | 98% | 86% | 100% | 111% |
| 20241108 | 4,730 | 4,759 | 4,688 | 4,733 | 757,000 | 9 | 100% | 100% | 80% | ▲▲▲▲ | 100% | 90% | 86% | 100% | 111% |
| 20241111 | 4,733 | 4,774 | 4,712 | 4,732 | 768,300 | -1 | 100% | 100% | 101% | ▼ | 99% | 87% | 85% | 100% | 111% |
| 20241112 | 4,770 | 4,784 | 4,697 | 4,710 | 872,400 | -22 | 100% | 99% | 114% | ▼▼ | 98% | 87% | 86% | 100% | 111% |
| 20241113 | 4,729 | 4,740 | 4,578 | 4,643 | 1,203,700 | -67 | 99% | 98% | 138% | ▼▼▼ | 96% | 93% | 93% | 98% | 109% |
| 20241114 | 4,425 | 4,533 | 4,265 | 4,265 | 1,497,700 | -378 | 92% | 96% | 124% | ▼▼▼▼ | 97% | 95% | 95% | 90% | 100% |
| 20241115 | 4,295 | 4,346 | 4,167 | 4,167 | 1,188,900 | -98 | 98% | 97% | 79% | ▼▼▼▼▼ | 99% | 97% | 99% | 88% | 100% |
| 20241118 | 4,132 | 4,137 | 4,085 | 4,093 | 1,071,100 | -74 | 98% | 99% | 90% | ▼▼▼▼▼▼ | 100% | 99% | 101% | 86% | 100% |
| 20241119 | 4,113 | 4,150 | 4,074 | 4,108 | 916,300 | 15 | 100% | 100% | 86% | ▲ | 100% | 100% | 102% | 87% | 100% |
| 20241120 | 4,082 | 4,118 | 4,042 | 4,078 | 932,600 | -30 | 99% | 100% | 102% | ▼ | 98% | 98% | 103% | 86% | 100% |
| 20241121 | 4,072 | 4,088 | 3,998 | 4,004 | 724,600 | -74 | 98% | 98% | 78% | ▼▼ | 101% | 101% | 104% | 85% | 100% |
| 20241122 | 4,005 | 4,071 | 4,001 | 4,026 | 1,053,300 | 22 | 101% | 101% | 145% | ▲ | 100% | 99% | 103% | 85% | 101% |
| 20241125 | 4,074 | 4,127 | 4,062 | 4,062 | 1,171,800 | 36 | 101% | 100% | 111% | ▲▲ | 98% | 100% | 103% | 86% | 101% |
| 20241126 | 4,050 | 4,095 | 3,954 | 3,980 | 988,700 | -82 | 98% | 98% | 84% | ▼ | 100% | 102% | 105% | 84% | 100% |
| 20241127 | 3,979 | 4,017 | 3,934 | 3,964 | 909,200 | -16 | 100% | 100% | 92% | ▼▼ | 102% | 103% | 106% | 84% | 100% |
| 20241128 | 3,946 | 4,044 | 3,944 | 4,026 | 871,900 | 62 | 102% | 102% | 96% | ▲ | 100% | 100% | 104% | 85% | 102% |
| 20241129 | 4,015 | 4,066 | 4,007 | 4,007 | 796,800 | -19 | 100% | 100% | 91% | ▼ | 101% | 100% | 104% | 85% | 101% |
| 20241202 | 4,009 | 4,059 | 3,985 | 4,034 | 861,800 | 27 | 101% | 101% | 108% | ▲ | 101% | 99% | 103% | 85% | 102% |
| 20241203 | 4,048 | 4,118 | 4,036 | 4,073 | 1,121,300 | 39 | 101% | 101% | 130% | ▲▲ | 99% | 100% | 103% | 86% | 103% |
| 20241204 | 4,056 | 4,074 | 3,985 | 4,030 | 930,400 | -43 | 99% | 99% | 83% | ▼ | 99% | 101% | 102% | 85% | 102% |
| 20241205 | 4,070 | 4,078 | 4,010 | 4,010 | 718,700 | -20 | 100% | 99% | 77% | ▼▼ | 99% | 103% | 96% | 85% | 101% |
| 20241206 | 3,998 | 4,012 | 3,954 | 3,975 | 767,400 | -35 | 99% | 99% | 107% | ▼▼▼ | 100% | 102% | 0% | 84% | 100% |
| 20241209 | 3,996 | 4,027 | 3,988 | 4,002 | 802,900 | 27 | 101% | 100% | 105% | ▲ | 101% | 103% | 0% | 85% | 101% |
| 20241210 | 4,025 | 4,099 | 4,013 | 4,066 | 1,027,300 | 64 | 102% | 101% | 128% | ▲▲ | 99% | 101% | 0% | 88% | 103% |
| 20241211 | 4,133 | 4,167 | 4,085 | 4,099 | 1,146,300 | 33 | 101% | 99% | 112% | ▲▲▲ | 98% | 101% | 0% | 96% | 103% |
| 20241212 | 4,145 | 4,145 | 4,077 | 4,078 | 1,144,300 | -21 | 99% | 98% | 100% | ▼ | 101% | 104% | 0% | 98% | 103% |
| 20241213 | 4,031 | 4,099 | 4,024 | 4,087 | 1,239,200 | 9 | 100% | 101% | 108% | ▲ | 101% | 102% | 0% | 99% | 103% |
| 20241216 | 4,091 | 4,158 | 4,091 | 4,139 | 1,094,000 | 52 | 101% | 101% | 88% | ▲▲ | 101% | 93% | 0% | 100% | 104% |
| 20241217 | 4,142 | 4,232 | 4,142 | 4,177 | 1,417,200 | 38 | 101% | 101% | 130% | ▲▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20241218 | 4,184 | 4,227 | 4,163 | 4,182 | 1,006,500 | 5 | 100% | 100% | 71% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 105% |
| 20241219 | 4,119 | 4,226 | 4,082 | 4,158 | 1,660,100 | -24 | 99% | 101% | 165% | ▼ | 93% | 0% | 0% | 99% | 105% |
| 20241220 | 4,147 | 4,155 | 3,835 | 3,855 | 4,003,800 | -303 | 93% | 93% | 241% | ▼▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 14,600 | 177,700 | 4,000 | 39,900 | 10,600 | 137,800 |
| 2024-12-06 | 13,000 | 229,700 | 3,800 | 39,200 | 9,200 | 190,500 |
| 2024-11-29 | 11,500 | 189,300 | 3,700 | 33,900 | 7,800 | 155,400 |
| 2024-11-22 | 13,600 | 180,800 | 3,500 | 30,200 | 10,100 | 150,600 |
| 2024-11-15 | 13,600 | 145,500 | 3,800 | 24,300 | 9,800 | 121,200 |
| 2024-11-08 | 18,600 | 46,300 | 4,100 | 10,100 | 14,500 | 36,200 |
| 2024-11-01 | 13,100 | 67,100 | 4,500 | 23,400 | 8,600 | 43,700 |
| 2024-10-25 | 14,100 | 80,000 | 3,800 | 27,600 | 10,300 | 52,400 |
| 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 |
|---|---|---|---|
| 20241219 | 08:30 | ＴＯＰＰＡＮ ＨＤ | 米国大手パッケージ企業SONOCO PRODUCTS COMPANYの軟包装・熱成形容器事業買収(株式取得及び事業譲受による子会社化)に関するお知らせ |
| 20241202 | 15:30 | ＴＯＰＰＡＮ ＨＤ | 自己株式の取得状況に関するお知らせ |
| 20241101 | 15:00 | ＴＯＰＰＡＮ ＨＤ | 自己株式の取得状況に関するお知らせ |
| 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 | 2024-12-22 00:27:15 |
| 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 |