| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 174 | 175 | 173 | 175 | 18,000 | 1 | 101% | 101% | 30% | ▲▲▲ | 99% | 101% | 101% | 100% | 113% |
| 20250311 | 172 | 173 | 168 | 171 | 27,500 | -4 | 98% | 99% | 153% | ▼ | 100% | 101% | 99% | 98% | 110% |
| 20250312 | 172 | 174 | 171 | 172 | 10,200 | 1 | 101% | 100% | 37% | ▲ | 99% | 101% | 98% | 98% | 109% |
| 20250313 | 172 | 172 | 170 | 170 | 4,600 | -2 | 99% | 99% | 45% | ▼ | 99% | 102% | 97% | 97% | 108% |
| 20250314 | 170 | 174 | 169 | 169 | 22,000 | -1 | 99% | 99% | 478% | ▼▼ | 102% | 103% | 103% | 97% | 106% |
| 20250317 | 170 | 174 | 170 | 173 | 13,800 | 4 | 102% | 102% | 63% | ▲ | 99% | 101% | 101% | 99% | 108% |
| 20250318 | 173 | 175 | 172 | 172 | 22,000 | -1 | 99% | 99% | 159% | ▼ | 99% | 99% | 100% | 98% | 107% |
| 20250319 | 175 | 175 | 172 | 174 | 43,000 | 2 | 101% | 99% | 195% | ▲ | 99% | 99% | 101% | 99% | 108% |
| 20250321 | 175 | 176 | 173 | 174 | 23,500 | 0 | 100% | 99% | 55% | -- | 101% | 98% | 103% | 99% | 105% |
| 20250324 | 174 | 175 | 172 | 175 | 22,000 | 1 | 101% | 101% | 94% | ▲ | 99% | 96% | 103% | 100% | 105% |
| 20250325 | 176 | 176 | 173 | 174 | 21,400 | -1 | 99% | 99% | 97% | ▼ | 100% | 95% | 105% | 99% | 105% |
| 20250326 | 174 | 175 | 173 | 174 | 9,200 | 0 | 100% | 100% | 43% | -- | 98% | 95% | 105% | 99% | 105% |
| 20250327 | 173 | 222 | 170 | 170 | 1,379,200 | -4 | 98% | 98% | 14991% | ▼ | 100% | 98% | 108% | 97% | 102% |
| 20250328 | 169 | 183 | 168 | 169 | 380,600 | -1 | 99% | 100% | 28% | ▼▼ | 98% | 95% | 108% | 97% | 102% |
| 20250331 | 169 | 169 | 164 | 165 | 109,900 | -4 | 98% | 98% | 29% | ▼▼▼ | 99% | 95% | 110% | 94% | 100% |
| 20250401 | 166 | 168 | 165 | 165 | 23,500 | 0 | 100% | 99% | 21% | -- | 100% | 93% | 110% | 94% | 100% |
| 20250402 | 165 | 166 | 165 | 165 | 8,700 | 0 | 100% | 100% | 37% | -- | 101% | 99% | 114% | 94% | 100% |
| 20250403 | 160 | 164 | 155 | 161 | 59,400 | -4 | 98% | 101% | 683% | ▼ | 98% | 99% | 113% | 92% | 100% |
| 20250404 | 161 | 162 | 155 | 157 | 63,700 | -4 | 98% | 98% | 107% | ▼▼ | 103% | 107% | 121% | 90% | 100% |
| 20250408 | 150 | 173 | 146 | 154 | 811,800 | -3 | 98% | 103% | 1274% | ▼▼▼ | 101% | 115% | 124% | 88% | 100% |
| 20250409 | 152 | 155 | 152 | 154 | 35,200 | 0 | 100% | 101% | 4% | -- | 98% | 109% | 117% | 88% | 100% |
| 20250410 | 161 | 161 | 156 | 158 | 96,600 | 4 | 103% | 98% | 274% | ▲ | 102% | 110% | 121% | 90% | 103% |
| 20250411 | 156 | 159 | 155 | 159 | 33,900 | 1 | 101% | 102% | 35% | ▲▲ | 100% | 111% | 118% | 91% | 103% |
| 20250414 | 160 | 164 | 158 | 160 | 70,200 | 1 | 101% | 100% | 207% | ▲▲▲ | 107% | 110% | 115% | 91% | 104% |
| 20250415 | 163 | 182 | 162 | 175 | 659,900 | 15 | 109% | 107% | 940% | ▲▲▲▲ | 96% | 102% | 106% | 100% | 114% |
| 20250416 | 178 | 178 | 170 | 171 | 78,200 | -4 | 98% | 96% | 12% | ▼ | 101% | 106% | 110% | 98% | 111% |
| 20250417 | 171 | 172 | 171 | 172 | 10,200 | 1 | 101% | 101% | 13% | ▲ | 102% | 102% | 109% | 98% | 112% |
| 20250418 | 174 | 179 | 173 | 177 | 91,900 | 5 | 103% | 102% | 901% | ▲▲ | 100% | 99% | 106% | 100% | 115% |
| 20250421 | 180 | 180 | 177 | 180 | 44,300 | 3 | 102% | 100% | 48% | ▲▲▲ | 101% | 99% | 106% | 100% | 117% |
| 20250422 | 180 | 184 | 176 | 182 | 161,000 | 2 | 101% | 101% | 363% | ▲▲▲▲ | 96% | 96% | 104% | 100% | 118% |
| 20250423 | 184 | 195 | 176 | 177 | 884,900 | -5 | 97% | 96% | 550% | ▼ | 99% | 102% | 110% | 97% | 115% |
| 20250424 | 174 | 178 | 171 | 172 | 245,600 | -5 | 97% | 99% | 28% | ▼▼ | 103% | 105% | 113% | 95% | 112% |
| 20250425 | 172 | 179 | 172 | 178 | 147,000 | 6 | 103% | 103% | 60% | ▲ | 100% | 103% | 110% | 98% | 116% |
| 20250428 | 177 | 177 | 175 | 177 | 27,500 | -1 | 99% | 100% | 19% | ▼ | 101% | 105% | 111% | 97% | 115% |
| 20250430 | 176 | 177 | 175 | 177 | 12,300 | 0 | 100% | 101% | 45% | -- | 100% | 106% | 110% | 97% | 115% |
| 20250501 | 177 | 179 | 176 | 177 | 45,600 | 0 | 100% | 100% | 371% | -- | 101% | 106% | 110% | 97% | 115% |
| 20250502 | 178 | 180 | 177 | 180 | 50,200 | 3 | 102% | 101% | 110% | ▲ | 101% | 103% | 108% | 99% | 117% |
| 20250507 | 181 | 182 | 180 | 182 | 31,900 | 2 | 101% | 101% | 64% | ▲▲ | 101% | 103% | 107% | 100% | 118% |
| 20250508 | 182 | 184 | 181 | 184 | 42,600 | 2 | 101% | 101% | 134% | ▲▲▲ | 102% | 101% | 106% | 100% | 119% |
| 20250509 | 184 | 191 | 183 | 188 | 132,600 | 4 | 102% | 102% | 311% | ▲▲▲▲ | 99% | 99% | 104% | 100% | 122% |
| 20250512 | 188 | 191 | 187 | 187 | 47,200 | -1 | 99% | 99% | 36% | ▼ | 98% | 100% | 103% | 99% | 118% |
| 20250513 | 190 | 190 | 185 | 187 | 56,000 | 0 | 100% | 98% | 119% | -- | 99% | 102% | 104% | 99% | 118% |
| 20250514 | 187 | 187 | 183 | 185 | 56,200 | -2 | 99% | 99% | 100% | ▼ | 100% | 103% | 105% | 98% | 116% |
| 20250515 | 186 | 186 | 184 | 186 | 18,400 | 1 | 101% | 100% | 33% | ▲ | 99% | 101% | 104% | 99% | 109% |
| 20250516 | 187 | 187 | 184 | 186 | 26,000 | 0 | 100% | 99% | 141% | -- | 102% | 103% | 103% | 99% | 109% |
| 20250519 | 186 | 190 | 186 | 190 | 40,000 | 4 | 102% | 102% | 154% | ▲ | 101% | 103% | 101% | 100% | 110% |
| 20250520 | 190 | 192 | 189 | 191 | 37,100 | 1 | 101% | 101% | 93% | ▲▲ | 98% | 102% | 99% | 100% | 111% |
| 20250521 | 192 | 192 | 189 | 189 | 16,500 | -2 | 99% | 98% | 44% | ▼ | 99% | 102% | 98% | 99% | 110% |
| 20250522 | 191 | 192 | 186 | 189 | 46,100 | 0 | 100% | 99% | 279% | -- | 97% | 99% | 96% | 99% | 110% |
| 20250523 | 196 | 227 | 189 | 191 | 1,908,400 | 2 | 101% | 97% | 4140% | ▲ | 103% | 103% | 0% | 100% | 111% |
| 20250526 | 190 | 195 | 188 | 195 | 141,200 | 4 | 102% | 103% | 7% | ▲▲ | 99% | 101% | 0% | 100% | 113% |
| 20250527 | 193 | 195 | 192 | 192 | 60,500 | -3 | 98% | 99% | 43% | ▼ | 101% | 99% | 0% | 98% | 108% |
| 20250528 | 193 | 197 | 193 | 195 | 67,700 | 3 | 102% | 101% | 112% | ▲ | 99% | 97% | 0% | 100% | 110% |
| 20250529 | 197 | 197 | 194 | 195 | 34,700 | 0 | 100% | 99% | 51% | -- | 99% | 98% | 0% | 100% | 110% |
| 20250530 | 195 | 196 | 193 | 194 | 38,700 | -1 | 99% | 99% | 112% | ▼ | 99% | 97% | 0% | 99% | 110% |
| 20250602 | 194 | 194 | 189 | 192 | 89,100 | -2 | 99% | 99% | 230% | ▼▼ | 99% | 98% | 0% | 98% | 107% |
| 20250603 | 192 | 192 | 190 | 190 | 45,200 | -2 | 99% | 99% | 51% | ▼▼▼ | 100% | 0% | 0% | 97% | 104% |
| 20250604 | 191 | 193 | 189 | 191 | 45,000 | 1 | 101% | 100% | 100% | ▲ | 98% | 0% | 0% | 98% | 104% |
| 20250605 | 192 | 192 | 187 | 188 | 96,100 | -3 | 98% | 98% | 214% | ▼ | 100% | 0% | 0% | 96% | 102% |
| 20250606 | 188 | 188 | 186 | 188 | 48,500 | 0 | 100% | 100% | 50% | -- | % | % | % | 96% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 166,400 | 0 | 70,500 | 0 | 95,900 |
| 2025-05-23 | 0 | 226,200 | 0 | 85,900 | 0 | 140,300 |
| 2025-05-16 | 0 | 214,500 | 0 | 101,300 | 0 | 113,200 |
| 2025-05-09 | 0 | 211,300 | 0 | 90,100 | 0 | 121,200 |
| 2025-05-02 | 0 | 270,100 | 0 | 101,200 | 0 | 168,900 |
| 2025-04-25 | 0 | 312,500 | 0 | 114,700 | 0 | 197,800 |
| 2025-04-18 | 0 | 227,700 | 0 | 99,500 | 0 | 128,200 |
| 2025-04-11 | 0 | 230,400 | 0 | 84,700 | 0 | 145,700 |
| 2025-04-04 | 0 | 271,100 | 0 | 94,300 | 0 | 176,800 |
| 2025-03-28 | 0 | 249,400 | 0 | 110,300 | 0 | 139,100 |
| 2025-03-21 | 0 | 191,000 | 0 | 92,600 | 0 | 98,400 |
| 2025-03-14 | 0 | 176,900 | 0 | 82,500 | 0 | 94,400 |
| 2025-03-07 | 0 | 175,700 | 0 | 80,500 | 0 | 95,200 |
| 2025-02-28 | 0 | 183,600 | 0 | 80,800 | 0 | 102,800 |
| 2025-02-21 | 0 | 226,300 | 0 | 82,900 | 0 | 143,400 |
| 2025-02-14 | 0 | 240,300 | 0 | 83,900 | 0 | 156,400 |
| 2025-02-07 | 0 | 253,500 | 0 | 94,300 | 0 | 159,200 |
| 2025-01-31 | 0 | 264,500 | 0 | 91,300 | 0 | 173,200 |
| 2025-01-24 | 0 | 309,700 | 0 | 91,300 | 0 | 218,400 |
| 2025-01-17 | 0 | 329,300 | 0 | 91,700 | 0 | 237,600 |
| 2025-01-10 | 0 | 331,200 | 0 | 89,200 | 0 | 242,000 |
| 2024-12-27 | 0 | 328,000 | 0 | 82,900 | 0 | 245,100 |
| 2024-12-20 | 0 | 326,500 | 0 | 83,100 | 0 | 243,400 |
| 2024-12-13 | 0 | 309,100 | 0 | 85,300 | 0 | 223,800 |
| 2024-12-06 | 0 | 324,500 | 0 | 90,500 | 0 | 234,000 |
| 2024-11-29 | 0 | 326,900 | 0 | 91,200 | 0 | 235,700 |
| 2024-11-22 | 0 | 325,200 | 0 | 85,700 | 0 | 239,500 |
| 2024-11-15 | 0 | 338,800 | 0 | 85,600 | 0 | 253,200 |
| 2024-11-08 | 0 | 336,700 | 0 | 85,600 | 0 | 251,100 |
| 2024-11-01 | 0 | 337,900 | 0 | 88,000 | 0 | 249,900 |
| 2024-10-25 | 0 | 304,900 | 0 | 82,700 | 0 | 222,200 |
| 2024-10-18 | 0 | 311,800 | 0 | 78,800 | 0 | 233,000 |
| 2024-10-11 | 0 | 302,300 | 0 | 74,000 | 0 | 228,300 |
| 2024-10-04 | 0 | 335,000 | 0 | 72,900 | 0 | 262,100 |
| 2024-09-27 | 0 | 354,500 | 0 | 70,200 | 0 | 284,300 |
| 2024-09-20 | 0 | 386,100 | 0 | 70,000 | 0 | 316,100 |
| 2024-09-13 | 0 | 444,200 | 0 | 70,300 | 0 | 373,900 |
| 2024-09-06 | 0 | 462,800 | 0 | 71,000 | 0 | 391,800 |
| 2024-08-30 | 0 | 530,400 | 0 | 81,600 | 0 | 448,800 |
| 2024-08-23 | 0 | 568,100 | 0 | 73,000 | 0 | 495,100 |
| 2024-08-16 | 0 | 591,100 | 0 | 80,600 | 0 | 510,500 |
| 2024-08-09 | 0 | 587,800 | 0 | 75,100 | 0 | 512,700 |
| 2024-08-02 | 0 | 643,600 | 0 | 91,400 | 0 | 552,200 |
| 2024-07-26 | 0 | 620,000 | 0 | 88,000 | 0 | 532,000 |
| 2024-07-19 | 0 | 618,800 | 0 | 87,800 | 0 | 531,000 |
| 2024-07-12 | 0 | 632,100 | 0 | 88,300 | 0 | 543,800 |
| 2024-07-05 | 0 | 645,300 | 0 | 106,000 | 0 | 539,300 |
| 2024-06-28 | 0 | 612,700 | 0 | 107,900 | 0 | 504,800 |
| 2024-06-21 | 0 | 594,500 | 0 | 116,100 | 0 | 478,400 |
| 2024-06-14 | 0 | 589,700 | 0 | 131,500 | 0 | 458,200 |
| 2024-06-07 | 0 | 563,000 | 0 | 137,200 | 0 | 425,800 |
| 2024-05-31 | 0 | 545,000 | 0 | 130,700 | 0 | 414,300 |
| 2024-05-24 | 0 | 522,100 | 0 | 135,800 | 0 | 386,300 |
| 2024-05-17 | 0 | 514,000 | 0 | 151,500 | 0 | 362,500 |
| 2024-05-10 | 0 | 522,300 | 0 | 130,600 | 0 | 391,700 |
| 2024-05-02 | 0 | 536,300 | 0 | 98,200 | 0 | 438,100 |
| 2024-04-26 | 0 | 508,400 | 0 | 86,700 | 0 | 421,700 |
| 2024-04-19 | 0 | 531,600 | 0 | 113,300 | 0 | 418,300 |
| 2024-04-12 | 0 | 481,300 | 0 | 135,400 | 0 | 345,900 |
| 2024-04-05 | 0 | 448,300 | 0 | 139,300 | 0 | 309,000 |
| 2024-03-29 | 0 | 433,600 | 0 | 141,200 | 0 | 292,400 |
| 2024-03-22 | 0 | 500,900 | 0 | 148,800 | 0 | 352,100 |
| 2024-03-15 | 0 | 516,800 | 0 | 142,300 | 0 | 374,500 |
| 2024-03-08 | 0 | 541,000 | 0 | 141,700 | 0 | 399,300 |
| 2024-03-01 | 0 | 538,800 | 0 | 145,900 | 0 | 392,900 |
| 2024-02-22 | 0 | 541,800 | 0 | 148,400 | 0 | 393,400 |
| 2024-02-16 | 0 | 545,300 | 0 | 151,800 | 0 | 393,500 |
| 2024-02-09 | 0 | 536,600 | 0 | 142,600 | 0 | 394,000 |
| 2024-02-02 | 0 | 628,100 | 0 | 217,200 | 0 | 410,900 |
| 2024-01-26 | 0 | 497,600 | 0 | 183,400 | 0 | 314,200 |
| 2024-01-19 | 0 | 497,900 | 0 | 179,800 | 0 | 318,100 |
| 2024-01-12 | 0 | 514,500 | 0 | 187,600 | 0 | 326,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250523 | 10:00 | 野崎印 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ並びに主要株主の異動に関するお知らせ |
| 20250522 | 16:30 | 野崎印 | 取締役報酬制度及び取締役報酬方針の改定に関するお知らせ |
| 20250522 | 16:30 | 野崎印 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20250423 | 15:00 | 野崎印 | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250423 | 15:00 | 野崎印 | 剰余金の配当（増配）に関するお知らせ |
| 20250326 | 16:00 | 野崎印 | 役員の異動に関するお知らせ |
| 20250326 | 15:00 | 野崎印 | 会計監査人の異動に関するお知らせ |
| 20250311 | 15:00 | 野崎印 | 会計監査人の異動に関するお知らせ |
| 20250131 | 15:00 | 野崎印 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241030 | 15:00 | 野崎印 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240829 | 10:00 | 野崎印 | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240828 | 16:30 | 野崎印 | 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 20240731 | 15:00 | 野崎印 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240327 | 15:00 | 野崎印 | 役員の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VTQO | 350 | 2025-05-29 14:30 | 野崎印刷紙業株式会社 | 野﨑 隆男 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7919 | 1 | 野崎印刷紙業株式会社 | 2025-06-08 08:25:32 |
| 7919 | 2 | 株主優待 | 野崎印刷紙業株式会社 | 2024-06-21 19:39:52 |
| 7919 | 2 | 株主メモ | 野崎印刷紙業株式会社 | 2024-06-21 19:39:51 |
| 7919 | 2 | 株主総会 | 野崎印刷紙業株式会社 | 2024-06-21 19:39:50 |
| 7919 | 2 | 株主・投資情報 | 野崎印刷紙業株式会社 | 2024-06-21 19:39:49 |
| 7919 | 2 | 株主さまへ | 野崎印刷紙業株式会社 | 2024-06-21 19:39:48 |
| 7919 | 2 | 財務に関する情報 | 野崎印刷紙業株式会社 | 2024-06-14 17:00:14 |
| 7919 | 3 | 定年延長のお知らせ | 野崎印刷紙業株式会社 | 2024-10-07 19:28:26 |
| 7919 | 3 | 財務諸表 | 野崎印刷紙業株式会社 | 2024-06-14 17:00:16 |
| 7919 | 3 | IRお知らせ情報 | 野崎印刷紙業株式会社 | 2024-06-14 17:00:15 |