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 | 4,349 | 4,378 | 4,303 | 4,315 | 568,700 | -48 | 99% | 99% | 57% | ▼ | 100% | 103% | 112% | 99% | 112% |
20250121 | 4,315 | 4,352 | 4,306 | 4,329 | 701,100 | 14 | 100% | 100% | 123% | ▲ | 102% | 102% | 111% | 99% | 112% |
20250122 | 4,350 | 4,429 | 4,329 | 4,429 | 671,800 | 100 | 102% | 102% | 96% | ▲▲ | 101% | 99% | 110% | 100% | 115% |
20250123 | 4,417 | 4,500 | 4,408 | 4,478 | 741,200 | 49 | 101% | 101% | 110% | ▲▲▲ | 99% | 98% | 108% | 100% | 116% |
20250124 | 4,500 | 4,500 | 4,418 | 4,440 | 684,700 | -38 | 99% | 99% | 92% | ▼ | 99% | 98% | 108% | 99% | 112% |
20250127 | 4,490 | 4,510 | 4,416 | 4,433 | 572,700 | -7 | 100% | 99% | 84% | ▼▼ | 99% | 99% | 110% | 99% | 110% |
20250128 | 4,392 | 4,397 | 4,302 | 4,363 | 742,700 | -70 | 98% | 99% | 130% | ▼▼▼ | 100% | 97% | 111% | 97% | 106% |
20250129 | 4,350 | 4,374 | 4,314 | 4,364 | 712,200 | 1 | 100% | 100% | 96% | ▲ | 101% | 95% | 111% | 97% | 105% |
20250130 | 4,358 | 4,402 | 4,355 | 4,390 | 487,700 | 26 | 101% | 101% | 68% | ▲▲ | 100% | 93% | 111% | 98% | 105% |
20250131 | 4,361 | 4,382 | 4,345 | 4,368 | 772,000 | -22 | 99% | 100% | 158% | ▼ | 99% | 96% | 114% | 98% | 105% |
20250203 | 4,248 | 4,279 | 4,167 | 4,198 | 861,100 | -170 | 96% | 99% | 112% | ▼▼ | 98% | 96% | 109% | 94% | 101% |
20250204 | 4,240 | 4,244 | 4,130 | 4,144 | 883,200 | -54 | 99% | 98% | 103% | ▼▼▼ | 98% | 98% | 112% | 93% | 100% |
20250205 | 4,150 | 4,194 | 4,061 | 4,072 | 1,156,800 | -72 | 98% | 98% | 131% | ▼▼▼▼ | 100% | 100% | 114% | 91% | 100% |
20250206 | 4,054 | 4,088 | 4,036 | 4,067 | 877,700 | -5 | 100% | 100% | 76% | ▼▼▼▼▼ | 100% | 116% | 114% | 91% | 100% |
20250207 | 4,063 | 4,082 | 4,036 | 4,055 | 514,500 | -12 | 100% | 100% | 59% | ▼▼▼▼▼▼ | 100% | 116% | 114% | 91% | 100% |
20250210 | 4,056 | 4,083 | 4,047 | 4,053 | 520,900 | -2 | 100% | 100% | 101% | ▼▼▼▼▼▼▼ | 100% | 120% | 115% | 91% | 100% |
20250212 | 4,028 | 4,048 | 3,995 | 4,016 | 900,500 | -37 | 99% | 100% | 173% | ▼▼▼▼▼▼▼▼ | 101% | 120% | 115% | 90% | 100% |
20250213 | 4,040 | 4,095 | 4,005 | 4,071 | 931,000 | 55 | 101% | 101% | 103% | ▲ | 102% | 100% | 100% | 91% | 101% |
20250214 | 4,629 | 4,759 | 4,624 | 4,703 | 3,065,300 | 632 | 116% | 102% | 329% | ▲▲ | 101% | 99% | 99% | 100% | 117% |
20250217 | 4,660 | 4,741 | 4,647 | 4,690 | 1,207,900 | -13 | 100% | 101% | 39% | ▼ | 104% | 97% | 97% | 100% | 117% |
20250218 | 4,678 | 4,866 | 4,659 | 4,842 | 1,057,600 | 152 | 103% | 104% | 88% | ▲ | 96% | 94% | 92% | 100% | 121% |
20250219 | 4,830 | 4,866 | 4,576 | 4,622 | 1,992,500 | -220 | 95% | 96% | 188% | ▼ | 101% | 99% | 96% | 95% | 115% |
20250220 | 4,574 | 4,612 | 4,557 | 4,597 | 757,400 | -25 | 99% | 101% | 38% | ▼▼ | 101% | 103% | 97% | 95% | 114% |
20250225 | 4,490 | 4,553 | 4,480 | 4,515 | 801,900 | -82 | 98% | 101% | 106% | ▼▼▼ | 100% | 103% | 97% | 93% | 112% |
20250226 | 4,498 | 4,543 | 4,430 | 4,509 | 720,000 | -6 | 100% | 100% | 90% | ▼▼▼▼ | 102% | 103% | 97% | 93% | 112% |
20250227 | 4,455 | 4,604 | 4,455 | 4,542 | 1,073,800 | 33 | 101% | 102% | 149% | ▲ | 99% | 103% | 97% | 94% | 113% |
20250228 | 4,489 | 4,491 | 4,385 | 4,422 | 1,349,000 | -120 | 97% | 99% | 126% | ▼ | 103% | 101% | 97% | 91% | 110% |
20250303 | 4,489 | 4,657 | 4,477 | 4,631 | 1,508,700 | 209 | 105% | 103% | 112% | ▲ | 99% | 96% | 94% | 96% | 115% |
20250304 | 4,630 | 4,663 | 4,572 | 4,593 | 782,200 | -38 | 99% | 99% | 52% | ▼ | 100% | 96% | 94% | 95% | 114% |
20250305 | 4,593 | 4,670 | 4,572 | 4,606 | 1,238,400 | 13 | 100% | 100% | 158% | ▲ | 98% | 93% | 93% | 95% | 115% |
20250306 | 4,636 | 4,656 | 4,514 | 4,527 | 1,062,600 | -79 | 98% | 98% | 86% | ▼ | 100% | 97% | 97% | 93% | 113% |
20250307 | 4,457 | 4,524 | 4,422 | 4,450 | 1,455,700 | -77 | 98% | 100% | 137% | ▼▼ | 100% | 97% | 97% | 92% | 111% |
20250310 | 4,430 | 4,449 | 4,348 | 4,410 | 841,800 | -40 | 99% | 100% | 58% | ▼▼▼ | 101% | 102% | 102% | 91% | 110% |
20250311 | 4,208 | 4,283 | 4,186 | 4,255 | 1,113,900 | -155 | 96% | 101% | 132% | ▼▼▼▼ | 101% | 102% | 100% | 88% | 106% |
20250312 | 4,255 | 4,356 | 4,230 | 4,313 | 1,096,300 | 58 | 101% | 101% | 98% | ▲ | 100% | 101% | 98% | 89% | 107% |
20250313 | 4,300 | 4,361 | 4,262 | 4,303 | 1,223,100 | -10 | 100% | 100% | 112% | ▼ | 102% | 102% | 98% | 89% | 107% |
20250314 | 4,218 | 4,314 | 4,170 | 4,290 | 1,650,800 | -13 | 100% | 102% | 135% | ▼▼ | 99% | 99% | 96% | 89% | 105% |
20250317 | 4,330 | 4,349 | 4,285 | 4,294 | 851,600 | 4 | 100% | 99% | 52% | ▲ | 100% | 98% | 93% | 89% | 101% |
20250318 | 4,348 | 4,375 | 4,320 | 4,341 | 756,600 | 47 | 101% | 100% | 89% | ▲▲ | 98% | 100% | 92% | 90% | 102% |
20250319 | 4,313 | 4,331 | 4,220 | 4,235 | 679,000 | -106 | 98% | 98% | 90% | ▼ | 100% | 100% | 93% | 87% | 100% |
20250321 | 4,292 | 4,338 | 4,268 | 4,304 | 1,424,700 | 69 | 102% | 100% | 210% | ▲ | 99% | 99% | 92% | 93% | 102% |
20250324 | 4,322 | 4,326 | 4,246 | 4,262 | 543,500 | -42 | 99% | 99% | 38% | ▼ | 100% | 98% | 93% | 92% | 101% |
20250325 | 4,288 | 4,308 | 4,234 | 4,279 | 600,600 | 17 | 100% | 100% | 111% | ▲ | 100% | 97% | 93% | 92% | 101% |
20250326 | 4,295 | 4,342 | 4,255 | 4,304 | 747,500 | 25 | 101% | 100% | 124% | ▲▲ | 100% | 97% | 93% | 93% | 102% |
20250327 | 4,273 | 4,276 | 4,215 | 4,275 | 803,600 | -29 | 99% | 100% | 108% | ▼ | 100% | 96% | 94% | 92% | 101% |
20250328 | 4,216 | 4,225 | 4,153 | 4,201 | 734,200 | -74 | 98% | 100% | 91% | ▼▼ | 99% | 98% | 97% | 91% | 100% |
20250331 | 4,085 | 4,094 | 4,033 | 4,054 | 918,100 | -147 | 97% | 99% | 125% | ▼▼▼ | 99% | 91% | 94% | 88% | 100% |
20250401 | 4,194 | 4,217 | 4,142 | 4,154 | 836,400 | 100 | 102% | 99% | 91% | ▲ | 99% | 90% | 96% | 90% | 102% |
20250402 | 4,088 | 4,099 | 4,048 | 4,063 | 708,200 | -91 | 98% | 99% | 85% | ▼ | 102% | 99% | 100% | 88% | 100% |
20250403 | 3,923 | 3,998 | 3,918 | 3,986 | 682,000 | -77 | 98% | 102% | 96% | ▼▼ | 99% | 101% | 0% | 88% | 100% |
20250404 | 3,848 | 3,901 | 3,759 | 3,817 | 827,100 | -169 | 96% | 99% | 121% | ▼▼▼ | 103% | 108% | 0% | 86% | 100% |
20250408 | 3,569 | 3,728 | 3,563 | 3,691 | 627,000 | -126 | 97% | 103% | 76% | ▼▼▼▼ | 99% | 110% | 0% | 84% | 100% |
20250409 | 3,621 | 3,666 | 3,542 | 3,581 | 759,700 | -110 | 97% | 99% | 121% | ▼▼▼▼▼ | 101% | 103% | 0% | 82% | 100% |
20250410 | 3,861 | 3,926 | 3,769 | 3,899 | 935,000 | 318 | 109% | 101% | 123% | ▲ | 104% | 107% | 0% | 90% | 109% |
20250411 | 3,689 | 3,859 | 3,662 | 3,828 | 649,700 | -71 | 98% | 104% | 69% | ▼ | 99% | 100% | 0% | 88% | 107% |
20250414 | 3,898 | 3,939 | 3,868 | 3,868 | 516,000 | 40 | 101% | 99% | 79% | ▲ | 99% | 97% | 0% | 89% | 108% |
20250415 | 4,030 | 4,040 | 3,937 | 3,973 | 728,200 | 105 | 103% | 99% | 141% | ▲▲ | 99% | 0% | 0% | 92% | 111% |
20250416 | 3,998 | 4,021 | 3,923 | 3,944 | 662,600 | -29 | 99% | 99% | 91% | ▼ | 100% | 0% | 0% | 91% | 110% |
20250417 | 3,920 | 3,938 | 3,887 | 3,909 | 383,000 | -35 | 99% | 100% | 58% | ▼▼ | 100% | 0% | 0% | 91% | 109% |
20250418 | 3,901 | 3,925 | 3,885 | 3,910 | 405,800 | 1 | 100% | 100% | 106% | ▲ | % | % | % | 91% | 109% |
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 | 9,000 | 89,800 | 5,500 | 22,200 | 3,500 | 67,600 |
2025-04-04 | 12,400 | 101,400 | 5,700 | 22,400 | 6,700 | 79,000 |
2025-03-28 | 19,600 | 79,400 | 5,500 | 16,900 | 14,100 | 62,500 |
2025-03-21 | 26,000 | 81,200 | 11,000 | 15,000 | 15,000 | 66,200 |
2025-03-14 | 22,200 | 64,300 | 8,800 | 11,700 | 13,400 | 52,600 |
2025-03-07 | 38,900 | 47,200 | 8,300 | 9,100 | 30,600 | 38,100 |
2025-02-28 | 27,200 | 60,100 | 6,600 | 10,500 | 20,600 | 49,600 |
2025-02-21 | 41,400 | 54,800 | 7,000 | 10,500 | 34,400 | 44,300 |
2025-02-14 | 101,800 | 68,700 | 7,000 | 12,100 | 94,800 | 56,600 |
2025-02-07 | 16,800 | 140,100 | 5,400 | 30,900 | 11,400 | 109,200 |
2025-01-31 | 44,300 | 75,600 | 4,700 | 22,400 | 39,600 | 53,200 |
2025-01-24 | 20,700 | 89,900 | 5,300 | 25,200 | 15,400 | 64,700 |
2025-01-17 | 24,200 | 103,800 | 5,300 | 28,500 | 18,900 | 75,300 |
2025-01-10 | 18,300 | 125,600 | 4,600 | 31,100 | 13,700 | 94,500 |
2024-12-27 | 17,500 | 155,500 | 4,000 | 36,700 | 13,500 | 118,800 |
2024-12-20 | 82,700 | 345,900 | 18,000 | 59,300 | 64,700 | 286,600 |
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 |
---|---|---|---|
20250325 | 15:30 | 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 |
20250314 | 08:30 | TOPPAN HD | 投資有価証券売却益(特別利益)の計上に関するお知らせ |
20250313 | 15:30 | TOPPAN HD | グループ内組織再編に伴う経営体制の変更に関するお知らせ |
20250304 | 15:30 | TOPPAN HD | 株主優待制度の変更に関するお知らせ |
20250303 | 15:30 | TOPPAN HD | 自己株式の取得状況に関するお知らせ |
20250227 | 15:30 | TOPPAN HD | 執行役員人事及び子会社代表取締役の変更に関するお知らせ |
20250203 | 15:30 | TOPPAN HD | 自己株式の取得状況に関するお知らせ |
20250130 | 15:30 | TOPPAN HD | 米国における金融統括子会社設立に関するお知らせ |
20250116 | 15:30 | TOPPAN HD | 連結子会社(特定子会社)の異動を伴う株式譲渡に関するお知らせ |
20241227 | 15:30 | TOPPAN HD | 自己株式の取得状況に関するお知らせ |
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 | 2025-04-19 17:24:15 |
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 |