7911--TOPPAN-【その他製品】【印刷】印刷柱に、精密電子部品など事業領域拡大
売上高:16782490-当期純利益:743950-総資産:24328900-時価:1176767480----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503104,4304,4494,3484,410841,800-4099%100%58%▼▼▼101%102%102%91%110%
202503114,2084,2834,1864,2551,113,900-15596%101%132%▼▼▼▼101%102%100%88%106%
202503124,2554,3564,2304,3131,096,30058101%101%98%100%101%98%89%107%
202503134,3004,3614,2624,3031,223,100-10100%100%112%102%102%98%89%107%
202503144,2184,3144,1704,2901,650,800-13100%102%135%▼▼99%99%96%89%105%
202503174,3304,3494,2854,294851,6004100%99%52%100%98%93%89%101%
202503184,3484,3754,3204,341756,60047101%100%89%▲▲98%100%92%90%102%
202503194,3134,3314,2204,235679,000-10698%98%90%100%100%93%87%100%
202503214,2924,3384,2684,3041,424,70069102%100%210%99%99%92%93%102%
202503244,3224,3264,2464,262543,500-4299%99%38%100%98%93%92%101%
202503254,2884,3084,2344,279600,60017100%100%111%100%97%93%92%101%
202503264,2954,3424,2554,304747,50025101%100%124%▲▲100%97%93%93%102%
202503274,2734,2764,2154,275803,600-2999%100%108%100%96%94%92%101%
202503284,2164,2254,1534,201734,200-7498%100%91%▼▼99%98%97%91%100%
202503314,0854,0944,0334,054918,100-14797%99%125%▼▼▼99%91%95%88%100%
202504014,1944,2174,1424,154836,400100102%99%91%99%90%98%90%102%
202504024,0884,0994,0484,063708,200-9198%99%85%102%99%102%88%100%
202504033,9233,9983,9183,986682,000-7798%102%96%▼▼99%101%104%88%100%
202504043,8483,9013,7593,817827,100-16996%99%121%▼▼▼103%108%112%86%100%
202504083,5693,7283,5633,691627,000-12697%103%76%▼▼▼▼99%110%118%84%100%
202504093,6213,6663,5423,581759,700-11097%99%121%▼▼▼▼▼101%103%110%82%100%
202504103,8613,9263,7693,899935,000318109%101%123%104%107%116%90%109%
202504113,6893,8593,6623,828649,700-7198%104%69%99%100%111%88%107%
202504143,8983,9393,8683,868516,00040101%99%79%99%97%108%89%108%
202504154,0304,0403,9373,973728,200105103%99%141%▲▲99%96%109%92%111%
202504163,9984,0213,9233,944662,600-2999%99%91%100%100%111%91%110%
202504173,9203,9383,8873,909383,000-3599%100%58%▼▼100%101%112%91%109%
202504183,9013,9253,8853,910405,8001100%100%106%98%102%111%91%109%
202504213,9153,9253,8363,850382,000-6098%98%94%99%103%113%89%108%
202504223,8623,8763,8273,837329,200-13100%99%86%▼▼99%101%110%89%107%
202504233,9773,9803,9163,918471,80081102%99%143%99%100%109%91%109%
202504243,9884,0003,9433,943407,80025101%99%86%▲▲100%101%109%92%110%
202504253,9783,9943,9553,980453,80037101%100%111%▲▲▲99%104%104%95%111%
202504283,9974,0253,9513,967626,200-13100%99%138%99%105%101%95%111%
202504304,0274,0493,9923,999815,60032101%99%130%101%107%101%96%112%
202505013,9754,0223,9514,007534,3008100%101%66%▲▲100%107%100%99%112%
202505024,0024,0443,9824,009547,0002100%100%102%▲▲▲102%106%99%100%112%
202505074,0604,1834,0454,155953,000146104%102%174%▲▲▲▲102%105%97%100%116%
202505084,1314,2574,1134,214944,90059101%102%99%▲▲▲▲▲100%102%92%100%118%
202505094,2764,2874,2294,259834,80045101%100%88%▲▲▲▲▲▲100%97%91%100%119%
202505124,2824,2934,2324,289449,30030101%100%54%▲▲▲▲▲▲▲99%93%89%100%112%
202505134,3594,3664,3194,319726,50030101%99%162%▲▲▲▲▲▲▲▲99%91%89%100%113%
202505144,3804,4344,3264,3551,207,20036101%99%166%▲▲▲▲▲▲▲▲▲100%95%94%100%114%
202505154,1454,2144,0804,1541,624,000-20195%100%135%98%97%93%95%108%
202505164,1424,1554,0224,0631,000,400-9198%98%62%▼▼99%100%93%93%106%
202505194,0244,0593,9453,9691,183,800-9498%99%118%▼▼▼99%99%94%91%103%
202505203,9743,9903,9113,938880,800-3199%99%74%▼▼▼▼99%98%94%90%103%
202505213,9704,0303,9313,941822,5003100%99%93%103%99%93%90%103%
202505223,9034,0383,8884,007815,50066102%103%99%▲▲98%98%90%92%104%
202505233,9843,9953,9183,9181,103,600-8998%98%135%99%99%0%90%100%
202505263,9153,9213,8353,875920,400-4399%99%83%▼▼99%99%0%89%100%
202505273,9003,9183,8503,867697,900-8100%99%76%▼▼▼98%95%0%89%100%
202505283,9373,9703,8413,842916,900-2599%98%131%▼▼▼▼99%95%0%88%100%
202505293,9123,9183,8653,891915,10049101%99%100%101%97%0%89%101%
202505303,8273,8953,8223,8501,112,100-4199%101%122%98%95%0%88%100%
202506023,8073,8093,7353,7411,067,100-10997%98%96%▼▼98%96%0%86%100%
202506033,7413,7543,6663,6661,042,000-7598%98%98%▼▼▼100%0%0%84%100%
202506043,7073,7613,7013,7231,143,80057102%100%110%98%0%0%85%102%
202506053,6823,7083,6213,6231,415,500-10097%98%124%99%0%0%83%100%
202506063,6223,6383,5783,5801,046,600-4399%99%74%▼▼%%%82%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3034,700187,2005,10030,60029,600156,600
2025-05-2333,600150,7004,80024,50028,800126,200
2025-05-1615,600105,6005,80019,2009,80086,400
2025-05-0922,70081,3005,90021,20016,80060,100
2025-05-0216,60092,5005,70022,40010,90070,100
2025-04-2514,90086,7005,70020,6009,20066,100
2025-04-1814,70095,9005,60021,8009,10074,100
2025-04-119,00089,8005,50022,2003,50067,600
2025-04-0412,400101,4005,70022,4006,70079,000
2025-03-2819,60079,4005,50016,90014,10062,500
2025-03-2126,00081,20011,00015,00015,00066,200
2025-03-1422,20064,3008,80011,70013,40052,600
2025-03-0738,90047,2008,3009,10030,60038,100
2025-02-2827,20060,1006,60010,50020,60049,600
2025-02-2141,40054,8007,00010,50034,40044,300
2025-02-14101,80068,7007,00012,10094,80056,600
2025-02-0716,800140,1005,40030,90011,400109,200
2025-01-3144,30075,6004,70022,40039,60053,200
2025-01-2420,70089,9005,30025,20015,40064,700
2025-01-1724,200103,8005,30028,50018,90075,300
2025-01-1018,300125,6004,60031,10013,70094,500
2024-12-2717,500155,5004,00036,70013,500118,800
2024-12-2082,700345,90018,00059,30064,700286,600
2024-12-1314,600177,7004,00039,90010,600137,800
2024-12-0613,000229,7003,80039,2009,200190,500
2024-11-2911,500189,3003,70033,9007,800155,400
2024-11-2213,600180,8003,50030,20010,100150,600
2024-11-1513,600145,5003,80024,3009,800121,200
2024-11-0818,60046,3004,10010,10014,50036,200
2024-11-0113,10067,1004,50023,4008,60043,700
2024-10-2514,10080,0003,80027,60010,30052,400
2024-10-1811,10089,2003,80030,6007,30058,600
2024-10-1111,00091,2003,80029,0007,20062,200
2024-10-0411,30077,5003,90027,1007,40050,400
2024-09-2716,80078,3004,00027,70012,80050,600
2024-09-2025,60081,7004,30025,60021,30056,100
2024-09-1328,90092,00010,50028,50018,40063,500
2024-09-0625,000107,20010,50031,80014,50075,400
2024-08-3061,300105,80011,40034,40049,90071,400
2024-08-23279,10094,000160,10032,100119,00061,900
2024-08-1618,30095,2003,30030,30015,00064,900
2024-08-0917,600100,8005,40030,00012,20070,800
2024-08-0219,700105,4003,50034,10016,20071,300
2024-07-2629,700113,1004,50034,90025,20078,200
2024-07-1947,800103,5004,50034,60043,30068,900
2024-07-1252,600132,9004,40032,90048,200100,000
2024-07-0556,600143,5006,10029,10050,500114,400
2024-06-2851,900167,6006,20030,10045,700137,500
2024-06-2162,400153,2006,70028,50055,700124,700
2024-06-1476,800158,8004,80032,50072,000126,300
2024-06-0724,600175,9003,70034,80020,900141,100
2024-05-3132,300170,2003,70034,60028,600135,600
2024-05-2417,200206,1004,10036,70013,100169,400
2024-05-1717,900216,0004,00044,10013,900171,900
2024-05-1018,200306,5004,00050,20014,200256,300
2024-05-0222,500320,8005,90044,10016,600276,700
2024-04-2622,500337,8005,70045,80016,800292,000
2024-04-1930,500337,8005,60045,70024,900292,100
2024-04-1225,300342,9004,90053,90020,400289,000
2024-04-0534,100308,7005,20045,00028,900263,700
2024-03-2933,400330,30012,50051,90020,900278,400
2024-03-2234,500296,90010,50061,60024,000235,300
2024-03-1531,700352,2009,50077,20022,200275,000
2024-03-0829,000411,2009,40092,90019,600318,300
2024-03-0137,400393,7009,90084,40027,500309,300
2024-02-22157,300353,00040,10075,800117,200277,200
2024-02-16152,700362,40043,00081,500109,700280,900
2024-02-0947,900200,2003,80042,10044,100158,100
2024-02-0252,400212,0002,40042,40050,000169,600
2024-01-2674,200187,5003,00037,00071,200150,500
2024-01-1977,000131,0003,70032,90073,30098,100
2024-01-1272,400112,3003,50024,20068,90088,100

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025060215:30TOPPAN HD 自己株式の取得状況に関するお知らせ
2025032515:30TOPPAN HD 自己株式の取得状況及び取得終了に関するお知らせ
2025031408:30TOPPAN 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
2025031315:30TOPPAN 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
2025030415:30TOPPAN HD 株主優待制度の変更に関するお知らせ
2025030315:30TOPPAN HD 自己株式の取得状況に関するお知らせ
2025022715:30TOPPAN 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
2025020315:30TOPPAN HD 自己株式の取得状況に関するお知らせ
2025013015:30TOPPAN HD 米国における金融統括子会社設立に関するお知らせ
2025011615:30TOPPAN 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
2024122715:30TOPPAN HD 自己株式の取得状況に関するお知らせ
2024121908:30TOPPAN 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
2024120215:30TOPPAN HD 自己株式の取得状況に関するお知らせ
2024110115:00TOPPAN HD 自己株式の取得状況に関するお知らせ
2024100115:00TOPPAN HD 自己株式の取得状況に関するお知らせ
2024090215:45TOPPAN HD 自己株式の取得状況に関するお知らせ
2024080115:00TOPPAN HD 自己株式の取得状況に関するお知らせ
2024072615:00TOPPAN 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
2024072515:00TOPPAN HD 執行役員人事に関するお知らせ
2024070115:00TOPPAN HD 自己株式の取得状況に関するお知らせ
2024062715:00TOPPAN 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
2024060315:00TOPPAN HD 自己株式の取得状況に関するお知らせ
2024051414:00TOPPAN 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
2024050115:00TOPPAN HD 自己株式の取得状況及び取得終了に関するお知らせ
2024040115:15TOPPAN HD 自己株式の取得状況に関するお知らせ
2024030115:00TOPPAN HD 自己株式の取得状況に関するお知らせ
2024022915:00TOPPAN HD 執行役員人事に関するお知らせ
2024021415:00TOPPAN HD 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024021415:00TOPPAN 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
2024020115:00TOPPAN 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