| 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 | 2,885 | 2,893 | 2,863 | 2,875 | 5,400 | -36 | 99% | 100% | 216% | ▼ | 100% | 102% | 95% | 97% | 100% |
| 20240726 | 2,880 | 2,903 | 2,876 | 2,893 | 2,800 | 18 | 101% | 100% | 52% | ▲ | 100% | 101% | 94% | 97% | 101% |
| 20240729 | 2,902 | 2,925 | 2,902 | 2,910 | 3,800 | 17 | 101% | 100% | 136% | ▲▲ | 100% | 96% | 93% | 98% | 101% |
| 20240730 | 2,917 | 2,917 | 2,878 | 2,915 | 2,600 | 5 | 100% | 100% | 68% | ▲▲▲ | 101% | 87% | 93% | 99% | 101% |
| 20240731 | 2,918 | 2,949 | 2,915 | 2,949 | 10,600 | 34 | 101% | 101% | 408% | ▲▲▲▲ | 99% | 90% | 92% | 100% | 103% |
| 20240801 | 2,971 | 2,973 | 2,909 | 2,933 | 20,400 | -16 | 99% | 99% | 192% | ▼ | 96% | 92% | 95% | 99% | 102% |
| 20240802 | 2,902 | 2,904 | 2,795 | 2,800 | 17,100 | -133 | 95% | 96% | 84% | ▼▼ | 89% | 99% | 100% | 95% | 100% |
| 20240805 | 2,750 | 2,750 | 2,300 | 2,450 | 37,300 | -350 | 88% | 89% | 218% | ▼▼▼ | 102% | 108% | 110% | 83% | 100% |
| 20240806 | 2,500 | 2,658 | 2,500 | 2,551 | 13,400 | 101 | 104% | 102% | 36% | ▲ | 103% | 104% | 106% | 87% | 104% |
| 20240807 | 2,601 | 2,690 | 2,565 | 2,675 | 6,500 | 124 | 105% | 103% | 49% | ▲▲ | 101% | 103% | 105% | 91% | 109% |
| 20240808 | 2,625 | 2,691 | 2,577 | 2,643 | 2,700 | -32 | 99% | 101% | 42% | ▼ | 97% | 97% | 99% | 90% | 108% |
| 20240809 | 2,793 | 2,793 | 2,691 | 2,711 | 4,300 | 68 | 103% | 97% | 159% | ▲ | 99% | 100% | 102% | 92% | 111% |
| 20240813 | 2,712 | 2,716 | 2,601 | 2,698 | 10,700 | -13 | 100% | 99% | 249% | ▼ | 98% | 99% | 101% | 91% | 110% |
| 20240814 | 2,729 | 2,733 | 2,655 | 2,679 | 13,600 | -19 | 99% | 98% | 127% | ▼▼ | 100% | 101% | 102% | 91% | 109% |
| 20240815 | 2,702 | 2,714 | 2,691 | 2,710 | 6,300 | 31 | 101% | 100% | 46% | ▲ | 99% | 99% | 100% | 92% | 111% |
| 20240816 | 2,747 | 2,770 | 2,708 | 2,722 | 13,300 | 12 | 100% | 99% | 211% | ▲▲ | 99% | 99% | 100% | 92% | 111% |
| 20240819 | 2,722 | 2,725 | 2,695 | 2,704 | 8,800 | -18 | 99% | 99% | 66% | ▼ | 100% | 100% | 101% | 92% | 110% |
| 20240820 | 2,712 | 2,712 | 2,673 | 2,700 | 7,800 | -4 | 100% | 100% | 89% | ▼▼ | 101% | 100% | 101% | 92% | 110% |
| 20240821 | 2,700 | 2,730 | 2,697 | 2,723 | 8,600 | 23 | 101% | 101% | 110% | ▲ | 99% | 100% | 100% | 92% | 111% |
| 20240822 | 2,723 | 2,744 | 2,692 | 2,708 | 6,600 | -15 | 99% | 99% | 77% | ▼ | 99% | 100% | 101% | 92% | 111% |
| 20240823 | 2,710 | 2,713 | 2,685 | 2,685 | 7,000 | -23 | 99% | 99% | 106% | ▼▼ | 101% | 103% | 102% | 91% | 110% |
| 20240826 | 2,685 | 2,712 | 2,685 | 2,705 | 3,900 | 20 | 101% | 101% | 56% | ▲ | 100% | 102% | 101% | 92% | 110% |
| 20240827 | 2,713 | 2,728 | 2,706 | 2,706 | 3,900 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 100% | 102% | 92% | 110% |
| 20240828 | 2,721 | 2,721 | 2,687 | 2,713 | 3,600 | 7 | 100% | 100% | 92% | ▲▲▲ | 99% | 100% | 102% | 92% | 111% |
| 20240829 | 2,716 | 2,719 | 2,699 | 2,700 | 3,300 | -13 | 100% | 99% | 92% | ▼ | 102% | 101% | 102% | 92% | 110% |
| 20240830 | 2,706 | 2,754 | 2,705 | 2,754 | 6,100 | 54 | 102% | 102% | 185% | ▲ | 98% | 98% | 100% | 98% | 112% |
| 20240902 | 2,779 | 2,779 | 2,720 | 2,723 | 7,400 | -31 | 99% | 98% | 121% | ▼ | 99% | 97% | 101% | 99% | 111% |
| 20240903 | 2,757 | 2,757 | 2,718 | 2,726 | 5,000 | 3 | 100% | 99% | 68% | ▲ | 100% | 99% | 103% | 99% | 107% |
| 20240904 | 2,700 | 2,706 | 2,649 | 2,689 | 18,600 | -37 | 99% | 100% | 372% | ▼ | 101% | 99% | 103% | 98% | 102% |
| 20240905 | 2,686 | 2,726 | 2,686 | 2,722 | 2,400 | 33 | 101% | 101% | 13% | ▲ | 99% | 100% | 103% | 99% | 103% |
| 20240906 | 2,701 | 2,710 | 2,684 | 2,684 | 2,000 | -38 | 99% | 99% | 83% | ▼ | 98% | 99% | 102% | 97% | 100% |
| 20240909 | 2,715 | 2,718 | 2,660 | 2,668 | 10,800 | -16 | 99% | 98% | 540% | ▼▼ | 100% | 101% | 104% | 97% | 100% |
| 20240910 | 2,669 | 2,675 | 2,669 | 2,672 | 1,100 | 4 | 100% | 100% | 10% | ▲ | 99% | 100% | 103% | 97% | 100% |
| 20240911 | 2,688 | 2,690 | 2,660 | 2,669 | 2,100 | -3 | 100% | 99% | 191% | ▼ | 100% | 100% | 103% | 97% | 100% |
| 20240912 | 2,700 | 2,720 | 2,692 | 2,692 | 900 | 23 | 101% | 100% | 43% | ▲ | 100% | 101% | 103% | 98% | 101% |
| 20240913 | 2,688 | 2,699 | 2,660 | 2,697 | 1,900 | 5 | 100% | 100% | 211% | ▲▲ | 99% | 101% | 103% | 98% | 101% |
| 20240917 | 2,700 | 2,726 | 2,654 | 2,670 | 3,700 | -27 | 99% | 99% | 195% | ▼ | 100% | 102% | 104% | 97% | 100% |
| 20240918 | 2,680 | 2,688 | 2,661 | 2,684 | 1,600 | 14 | 101% | 100% | 43% | ▲ | 101% | 103% | 103% | 97% | 101% |
| 20240919 | 2,684 | 2,720 | 2,684 | 2,709 | 3,600 | 25 | 101% | 101% | 225% | ▲▲ | 100% | 101% | 101% | 98% | 102% |
| 20240920 | 2,738 | 2,779 | 2,712 | 2,728 | 9,700 | 19 | 101% | 100% | 269% | ▲▲▲ | 100% | 101% | 101% | 99% | 102% |
| 20240924 | 2,735 | 2,735 | 2,723 | 2,732 | 3,500 | 4 | 100% | 100% | 36% | ▲▲▲▲ | 101% | 102% | 102% | 99% | 102% |
| 20240925 | 2,718 | 2,750 | 2,716 | 2,733 | 8,000 | 1 | 100% | 101% | 229% | ▲▲▲▲▲ | 100% | 101% | 100% | 99% | 102% |
| 20240926 | 2,754 | 2,767 | 2,733 | 2,767 | 2,500 | 34 | 101% | 100% | 31% | ▲▲▲▲▲▲ | 101% | 101% | 100% | 100% | 104% |
| 20240927 | 2,740 | 2,783 | 2,726 | 2,754 | 4,900 | -13 | 100% | 101% | 196% | ▼ | 101% | 102% | 101% | 100% | 103% |
| 20240930 | 2,727 | 2,750 | 2,702 | 2,750 | 1,300 | -4 | 100% | 101% | 27% | ▼▼ | 100% | 100% | 99% | 99% | 103% |
| 20241001 | 2,777 | 2,789 | 2,755 | 2,774 | 4,900 | 24 | 101% | 100% | 377% | ▲ | 100% | 100% | 99% | 100% | 104% |
| 20241002 | 2,767 | 2,780 | 2,750 | 2,768 | 3,700 | -6 | 100% | 100% | 76% | ▼ | 99% | 99% | 98% | 100% | 104% |
| 20241003 | 2,790 | 2,790 | 2,764 | 2,774 | 1,500 | 6 | 100% | 99% | 41% | ▲ | 100% | 100% | 98% | 100% | 104% |
| 20241004 | 2,772 | 2,774 | 2,755 | 2,767 | 1,800 | -7 | 100% | 100% | 120% | ▼ | 100% | 99% | 98% | 100% | 104% |
| 20241007 | 2,772 | 2,776 | 2,753 | 2,767 | 2,900 | 0 | 100% | 100% | 161% | -- | 100% | 100% | 0% | 100% | 104% |
| 20241008 | 2,758 | 2,758 | 2,739 | 2,750 | 2,100 | -17 | 99% | 100% | 72% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20241009 | 2,767 | 2,767 | 2,715 | 2,760 | 3,000 | 10 | 100% | 100% | 143% | ▲ | 100% | 99% | 0% | 99% | 103% |
| 20241010 | 2,759 | 2,759 | 2,746 | 2,746 | 1,100 | -14 | 99% | 100% | 37% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241011 | 2,745 | 2,750 | 2,721 | 2,748 | 1,300 | 2 | 100% | 100% | 118% | ▲ | 100% | 99% | 0% | 99% | 103% |
| 20241015 | 2,756 | 2,756 | 2,730 | 2,753 | 3,200 | 5 | 100% | 100% | 246% | ▲▲ | 99% | 99% | 0% | 99% | 103% |
| 20241016 | 2,753 | 2,757 | 2,731 | 2,733 | 5,600 | -20 | 99% | 99% | 175% | ▼ | 100% | 99% | 0% | 99% | 102% |
| 20241017 | 2,735 | 2,740 | 2,735 | 2,740 | 1,100 | 7 | 100% | 100% | 20% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20241018 | 2,740 | 2,755 | 2,730 | 2,730 | 3,900 | -10 | 100% | 100% | 355% | ▼ | 99% | 0% | 0% | 98% | 101% |
| 20241021 | 2,748 | 2,749 | 2,730 | 2,730 | 2,600 | 0 | 100% | 99% | 67% | -- | 100% | 0% | 0% | 98% | 100% |
| 20241022 | 2,731 | 2,732 | 2,720 | 2,720 | 1,600 | -10 | 100% | 100% | 62% | ▼ | % | % | % | 98% | 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 | 0 | 74,200 | 0 | 42,800 | 0 | 31,400 |
| 2024-10-11 | 0 | 73,200 | 0 | 40,200 | 0 | 33,000 |
| 2024-10-04 | 0 | 76,300 | 0 | 37,600 | 0 | 38,700 |
| 2024-09-27 | 0 | 78,300 | 0 | 38,700 | 0 | 39,600 |
| 2024-09-20 | 0 | 75,700 | 0 | 35,200 | 0 | 40,500 |
| 2024-09-13 | 200 | 69,500 | 0 | 28,200 | 200 | 41,300 |
| 2024-09-06 | 200 | 75,400 | 0 | 33,300 | 200 | 42,100 |
| 2024-08-30 | 300 | 75,900 | 0 | 35,600 | 300 | 40,300 |
| 2024-08-23 | 200 | 82,800 | 0 | 41,100 | 200 | 41,700 |
| 2024-08-16 | 300 | 84,000 | 0 | 43,300 | 300 | 40,700 |
| 2024-08-09 | 200 | 72,400 | 0 | 33,800 | 200 | 38,600 |
| 2024-08-02 | 300 | 77,100 | 0 | 40,900 | 300 | 36,200 |
| 2024-07-26 | 300 | 72,400 | 0 | 36,800 | 300 | 35,600 |
| 2024-07-19 | 200 | 72,700 | 0 | 35,900 | 200 | 36,800 |
| 2024-07-12 | 200 | 72,100 | 0 | 35,600 | 200 | 36,500 |
| 2024-07-05 | 300 | 72,100 | 0 | 34,900 | 300 | 37,200 |
| 2024-06-28 | 300 | 69,900 | 0 | 32,800 | 300 | 37,100 |
| 2024-06-21 | 200 | 67,900 | 0 | 31,200 | 200 | 36,700 |
| 2024-06-14 | 200 | 70,200 | 0 | 32,300 | 200 | 37,900 |
| 2024-06-07 | 200 | 75,000 | 0 | 33,200 | 200 | 41,800 |
| 2024-05-31 | 200 | 79,100 | 0 | 46,800 | 200 | 32,300 |
| 2024-05-24 | 500 | 79,100 | 0 | 46,900 | 500 | 32,200 |
| 2024-05-17 | 1,700 | 80,000 | 0 | 46,300 | 1,700 | 33,700 |
| 2024-05-10 | 900 | 69,600 | 0 | 35,300 | 900 | 34,300 |
| 2024-05-02 | 600 | 68,100 | 0 | 34,700 | 600 | 33,400 |
| 2024-04-26 | 500 | 64,300 | 0 | 34,100 | 500 | 30,200 |
| 2024-04-19 | 600 | 63,500 | 0 | 32,500 | 600 | 31,000 |
| 2024-04-12 | 800 | 62,400 | 0 | 30,500 | 800 | 31,900 |
| 2024-04-05 | 900 | 62,300 | 0 | 31,200 | 900 | 31,100 |
| 2024-03-29 | 1,000 | 63,600 | 0 | 30,200 | 1,000 | 33,400 |
| 2024-03-22 | 1,200 | 68,300 | 0 | 38,300 | 1,200 | 30,000 |
| 2024-03-15 | 900 | 66,800 | 0 | 38,100 | 900 | 28,700 |
| 2024-03-08 | 1,100 | 68,000 | 0 | 38,200 | 1,100 | 29,800 |
| 2024-03-01 | 1,300 | 71,500 | 0 | 42,000 | 1,300 | 29,500 |
| 2024-02-22 | 1,000 | 84,800 | 0 | 46,200 | 1,000 | 38,600 |
| 2024-02-16 | 1,100 | 77,100 | 0 | 47,900 | 1,100 | 29,200 |
| 2024-02-09 | 1,400 | 79,000 | 0 | 48,700 | 1,400 | 30,300 |
| 2024-02-02 | 1,900 | 81,800 | 0 | 48,100 | 1,900 | 33,700 |
| 2024-01-26 | 900 | 80,400 | 0 | 50,100 | 900 | 30,300 |
| 2024-01-19 | 900 | 74,700 | 0 | 47,000 | 900 | 27,700 |
| 2024-01-12 | 1,800 | 84,600 | 0 | 54,700 | 1,800 | 29,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 15:00 | 丸藤パイル | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240314 | 14:00 | 丸藤パイル | 北海道地区の工場の統合に関するお知らせ |
| 20240214 | 17:00 | 丸藤パイル | 人事異動に関するお知らせ |
| 20240201 | 17:00 | 丸藤パイル | 役員人事（代表取締役の異動を含む）ならびに執行役員人事・主要人事および組織変更に関するお知らせ |
| 20240201 | 17:00 | 丸藤パイル | 監査役の辞任および補欠監査役の監査役就任に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8046 | 1 | 丸藤シートパイル株式会社 | 2024-10-23 03:23:06 |
| 8046 | 2 | 第76回定時株主総会招集ご通知を掲載いたしました。 | 2024-06-21 19:46:30 |
| 8046 | 2 | IRニュース | 丸藤シートパイル株式会社 | 2024-06-18 09:21:53 |
| 8046 | 2 | 決算短信 | カテゴリ | 丸藤シートパイル株式会社 | 2024-06-18 09:21:52 |
| 8046 | 2 | IR情報 | 丸藤シートパイル株式会社 | 2024-06-18 09:21:51 |
| 8046 | 2 | 電子公告 | 丸藤シートパイル株式会社 | 2024-06-15 03:58:52 |
| 8046 | 2 | 株式情報 | 丸藤シートパイル株式会社 | 2024-06-15 03:58:51 |
| 8046 | 2 | 業績ハイライト | 丸藤シートパイル株式会社 | 2024-06-15 03:58:49 |
| 8046 | 2 | コーポレート・ガバナンス | 丸藤シートパイル株式会社 | 2024-06-15 03:58:48 |
| 8046 | 3 | 剰余金の配当に関するお知らせを掲載いたしました。 | 2024-06-18 16:03:38 |