| 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 | 373 | 374 | 370 | 371 | 11,600 | -1 | 100% | 99% | 151% | ▼▼▼ | 100% | 98% | 102% | 99% | 101% |
| 20240726 | 368 | 372 | 367 | 367 | 14,200 | -4 | 99% | 100% | 122% | ▼▼▼▼ | 101% | 97% | 101% | 98% | 100% |
| 20240729 | 372 | 375 | 369 | 374 | 10,800 | 7 | 102% | 101% | 76% | ▲ | 95% | 96% | 100% | 100% | 102% |
| 20240730 | 374 | 375 | 355 | 355 | 83,600 | -19 | 95% | 95% | 774% | ▼ | 101% | 99% | 105% | 95% | 100% |
| 20240731 | 357 | 360 | 355 | 360 | 22,700 | 5 | 101% | 101% | 27% | ▲ | 99% | 98% | 103% | 96% | 101% |
| 20240801 | 365 | 366 | 361 | 362 | 13,300 | 2 | 101% | 99% | 59% | ▲▲ | 100% | 99% | 104% | 97% | 102% |
| 20240802 | 360 | 370 | 359 | 360 | 18,100 | -2 | 99% | 100% | 136% | ▼ | 95% | 99% | 105% | 96% | 101% |
| 20240805 | 357 | 367 | 340 | 340 | 48,600 | -20 | 94% | 95% | 269% | ▼▼ | 104% | 108% | 110% | 91% | 100% |
| 20240806 | 340 | 364 | 340 | 354 | 19,200 | 14 | 104% | 104% | 40% | ▲ | 101% | 104% | 106% | 95% | 104% |
| 20240807 | 353 | 361 | 350 | 357 | 19,200 | 3 | 101% | 101% | 100% | ▲▲ | 99% | 103% | 105% | 95% | 105% |
| 20240808 | 357 | 359 | 352 | 352 | 7,500 | -5 | 99% | 99% | 39% | ▼ | 98% | 104% | 105% | 94% | 104% |
| 20240809 | 357 | 357 | 350 | 350 | 16,900 | -2 | 99% | 98% | 225% | ▼▼ | 103% | 104% | 106% | 94% | 103% |
| 20240813 | 355 | 367 | 353 | 367 | 17,000 | 17 | 105% | 103% | 101% | ▲ | 100% | 103% | 103% | 98% | 108% |
| 20240814 | 365 | 368 | 364 | 365 | 5,000 | -2 | 99% | 100% | 29% | ▼ | 101% | 103% | 103% | 98% | 107% |
| 20240815 | 365 | 370 | 365 | 369 | 6,600 | 4 | 101% | 101% | 132% | ▲ | 100% | 101% | 102% | 99% | 109% |
| 20240816 | 369 | 370 | 366 | 370 | 11,800 | 1 | 100% | 100% | 179% | ▲▲ | 99% | 101% | 101% | 99% | 109% |
| 20240819 | 370 | 372 | 368 | 368 | 6,400 | -2 | 99% | 99% | 54% | ▼ | 101% | 101% | 102% | 98% | 108% |
| 20240820 | 372 | 375 | 372 | 375 | 5,900 | 7 | 102% | 101% | 92% | ▲ | 99% | 100% | 101% | 100% | 110% |
| 20240821 | 376 | 377 | 370 | 372 | 4,500 | -3 | 99% | 99% | 76% | ▼ | 101% | 101% | 102% | 99% | 109% |
| 20240822 | 372 | 374 | 371 | 374 | 3,100 | 2 | 101% | 101% | 69% | ▲ | 100% | 100% | 103% | 100% | 110% |
| 20240823 | 372 | 375 | 371 | 372 | 17,000 | -2 | 99% | 100% | 548% | ▼ | 100% | 99% | 102% | 99% | 109% |
| 20240826 | 375 | 375 | 371 | 374 | 6,100 | 2 | 101% | 100% | 36% | ▲ | 100% | 100% | 104% | 100% | 110% |
| 20240827 | 375 | 375 | 371 | 375 | 3,700 | 1 | 100% | 100% | 61% | ▲▲ | 99% | 100% | 104% | 100% | 110% |
| 20240828 | 375 | 375 | 372 | 373 | 3,800 | -2 | 99% | 99% | 103% | ▼ | 99% | 99% | 105% | 99% | 110% |
| 20240829 | 374 | 375 | 370 | 370 | 8,500 | -3 | 99% | 99% | 224% | ▼▼ | 100% | 100% | 105% | 99% | 109% |
| 20240830 | 374 | 375 | 371 | 373 | 3,500 | 3 | 101% | 100% | 41% | ▲ | 100% | 100% | 104% | 99% | 110% |
| 20240902 | 375 | 375 | 370 | 374 | 9,600 | 1 | 100% | 100% | 274% | ▲▲ | 99% | 100% | 105% | 100% | 110% |
| 20240903 | 374 | 374 | 371 | 372 | 4,700 | -2 | 99% | 99% | 49% | ▼ | 100% | 101% | 106% | 99% | 106% |
| 20240904 | 372 | 374 | 370 | 371 | 5,400 | -1 | 100% | 100% | 115% | ▼▼ | 100% | 100% | 106% | 99% | 106% |
| 20240905 | 375 | 375 | 371 | 374 | 6,200 | 3 | 101% | 100% | 115% | ▲ | 100% | 100% | 106% | 100% | 107% |
| 20240906 | 374 | 374 | 371 | 374 | 3,100 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 106% | 100% | 107% |
| 20240909 | 374 | 376 | 372 | 375 | 8,800 | 1 | 100% | 100% | 284% | ▲ | 100% | 101% | 106% | 100% | 103% |
| 20240910 | 375 | 376 | 372 | 375 | 3,100 | 0 | 100% | 100% | 35% | -- | 99% | 101% | 106% | 100% | 103% |
| 20240911 | 376 | 376 | 373 | 374 | 7,000 | -1 | 100% | 99% | 226% | ▼ | 100% | 101% | 107% | 100% | 102% |
| 20240912 | 375 | 377 | 372 | 374 | 3,500 | 0 | 100% | 100% | 50% | -- | 101% | 103% | 108% | 100% | 102% |
| 20240913 | 372 | 376 | 372 | 375 | 4,300 | 1 | 100% | 101% | 123% | ▲ | 100% | 102% | 106% | 100% | 102% |
| 20240917 | 377 | 379 | 376 | 378 | 5,200 | 3 | 101% | 100% | 121% | ▲▲ | 100% | 103% | 106% | 100% | 102% |
| 20240918 | 379 | 380 | 376 | 379 | 5,100 | 1 | 100% | 100% | 98% | ▲▲▲ | 100% | 103% | 105% | 100% | 102% |
| 20240919 | 380 | 380 | 377 | 380 | 5,600 | 1 | 100% | 100% | 110% | ▲▲▲▲ | 101% | 103% | 105% | 100% | 103% |
| 20240920 | 380 | 383 | 378 | 383 | 7,200 | 3 | 101% | 101% | 129% | ▲▲▲▲▲ | 100% | 102% | 104% | 100% | 104% |
| 20240924 | 384 | 384 | 380 | 383 | 11,200 | 0 | 100% | 100% | 156% | -- | 101% | 102% | 104% | 100% | 104% |
| 20240925 | 385 | 389 | 385 | 389 | 7,500 | 6 | 102% | 101% | 67% | ▲ | 100% | 100% | 103% | 100% | 105% |
| 20240926 | 390 | 391 | 388 | 391 | 5,600 | 2 | 101% | 100% | 75% | ▲▲ | 99% | 100% | 101% | 100% | 106% |
| 20240927 | 394 | 394 | 387 | 390 | 10,100 | -1 | 100% | 99% | 180% | ▼ | 101% | 102% | 102% | 100% | 105% |
| 20240930 | 388 | 393 | 386 | 391 | 10,400 | 1 | 100% | 101% | 103% | ▲ | 100% | 102% | 99% | 100% | 105% |
| 20241001 | 392 | 393 | 387 | 391 | 4,300 | 0 | 100% | 100% | 41% | -- | 99% | 102% | 99% | 100% | 105% |
| 20241002 | 392 | 393 | 388 | 390 | 7,000 | -1 | 100% | 99% | 163% | ▼ | 101% | 102% | 100% | 100% | 105% |
| 20241003 | 390 | 395 | 390 | 393 | 8,200 | 3 | 101% | 101% | 117% | ▲ | 101% | 102% | 99% | 100% | 106% |
| 20241004 | 393 | 396 | 390 | 396 | 11,300 | 3 | 101% | 101% | 138% | ▲▲ | 100% | 100% | 98% | 100% | 106% |
| 20241007 | 400 | 404 | 398 | 398 | 14,200 | 2 | 101% | 100% | 126% | ▲▲▲ | 100% | 100% | 0% | 100% | 106% |
| 20241008 | 398 | 399 | 396 | 398 | 4,600 | 0 | 100% | 100% | 32% | -- | 100% | 99% | 0% | 100% | 106% |
| 20241009 | 400 | 400 | 394 | 399 | 15,800 | 1 | 100% | 100% | 343% | ▲ | 100% | 98% | 0% | 100% | 107% |
| 20241010 | 400 | 401 | 396 | 400 | 21,900 | 1 | 100% | 100% | 139% | ▲▲ | 100% | 96% | 0% | 100% | 107% |
| 20241011 | 400 | 400 | 397 | 399 | 3,000 | -1 | 100% | 100% | 14% | ▼ | 99% | 96% | 0% | 100% | 107% |
| 20241015 | 400 | 400 | 392 | 394 | 17,300 | -5 | 99% | 99% | 577% | ▼▼ | 100% | 100% | 0% | 99% | 105% |
| 20241016 | 390 | 395 | 390 | 390 | 10,900 | -4 | 99% | 100% | 63% | ▼▼▼ | 99% | 101% | 0% | 98% | 103% |
| 20241017 | 388 | 389 | 384 | 385 | 10,900 | -5 | 99% | 99% | 100% | ▼▼▼▼ | 100% | 0% | 0% | 96% | 102% |
| 20241018 | 385 | 386 | 382 | 384 | 9,100 | -1 | 100% | 100% | 83% | ▼▼▼▼▼ | 98% | 0% | 0% | 96% | 101% |
| 20241021 | 380 | 385 | 370 | 371 | 105,300 | -13 | 97% | 98% | 1157% | ▼▼▼▼▼▼ | 103% | 0% | 0% | 93% | 100% |
| 20241022 | 377 | 390 | 376 | 390 | 29,900 | 19 | 105% | 103% | 28% | ▲ | % | % | % | 98% | 105% |
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 | 27,000 | 45,100 | 0 | 6,200 | 27,000 | 38,900 |
| 2024-10-11 | 28,600 | 49,000 | 0 | 8,800 | 28,600 | 40,200 |
| 2024-10-04 | 27,000 | 45,500 | 0 | 8,300 | 27,000 | 37,200 |
| 2024-09-27 | 26,500 | 42,700 | 0 | 5,700 | 26,500 | 37,000 |
| 2024-09-20 | 25,300 | 43,700 | 0 | 7,000 | 25,300 | 36,700 |
| 2024-09-13 | 24,000 | 43,500 | 0 | 7,000 | 24,000 | 36,500 |
| 2024-09-06 | 23,500 | 43,700 | 0 | 7,000 | 23,500 | 36,700 |
| 2024-08-30 | 23,100 | 43,000 | 0 | 6,600 | 23,100 | 36,400 |
| 2024-08-23 | 24,100 | 43,000 | 0 | 6,700 | 24,100 | 36,300 |
| 2024-08-16 | 23,400 | 45,100 | 0 | 9,000 | 23,400 | 36,100 |
| 2024-08-09 | 22,400 | 45,800 | 0 | 9,200 | 22,400 | 36,600 |
| 2024-08-02 | 24,400 | 48,600 | 0 | 10,200 | 24,400 | 38,400 |
| 2024-07-26 | 24,100 | 46,500 | 0 | 8,300 | 24,100 | 38,200 |
| 2024-07-19 | 24,100 | 48,100 | 0 | 8,200 | 24,100 | 39,900 |
| 2024-07-12 | 24,100 | 47,300 | 0 | 8,200 | 24,100 | 39,100 |
| 2024-07-05 | 25,200 | 46,400 | 0 | 7,400 | 25,200 | 39,000 |
| 2024-06-28 | 24,900 | 46,600 | 0 | 7,600 | 24,900 | 39,000 |
| 2024-06-21 | 23,800 | 47,000 | 0 | 7,700 | 23,800 | 39,300 |
| 2024-06-14 | 23,100 | 42,000 | 0 | 7,700 | 23,100 | 34,300 |
| 2024-06-07 | 22,800 | 42,300 | 0 | 7,700 | 22,800 | 34,600 |
| 2024-05-31 | 22,700 | 42,700 | 0 | 8,000 | 22,700 | 34,700 |
| 2024-05-24 | 22,600 | 37,500 | 0 | 7,800 | 22,600 | 29,700 |
| 2024-05-17 | 24,600 | 25,900 | 0 | 7,600 | 24,600 | 18,300 |
| 2024-05-10 | 23,700 | 25,500 | 0 | 6,600 | 23,700 | 18,900 |
| 2024-05-02 | 22,900 | 27,100 | 0 | 6,600 | 22,900 | 20,500 |
| 2024-04-26 | 22,700 | 29,200 | 0 | 7,000 | 22,700 | 22,200 |
| 2024-04-19 | 24,500 | 26,900 | 0 | 6,600 | 24,500 | 20,300 |
| 2024-04-12 | 27,500 | 23,400 | 0 | 7,100 | 27,500 | 16,300 |
| 2024-04-05 | 33,100 | 17,500 | 0 | 6,900 | 33,100 | 10,600 |
| 2024-03-29 | 41,800 | 19,300 | 0 | 6,600 | 41,800 | 12,700 |
| 2024-03-22 | 68,300 | 38,300 | 9,700 | 26,600 | 58,600 | 11,700 |
| 2024-03-15 | 54,400 | 46,200 | 9,700 | 34,800 | 44,700 | 11,400 |
| 2024-03-08 | 23,200 | 43,600 | 1,000 | 32,200 | 22,200 | 11,400 |
| 2024-03-01 | 11,700 | 26,600 | 0 | 13,700 | 11,700 | 12,900 |
| 2024-02-22 | 12,300 | 44,300 | 0 | 10,400 | 12,300 | 33,900 |
| 2024-02-16 | 13,100 | 45,400 | 0 | 9,900 | 13,100 | 35,500 |
| 2024-02-09 | 14,100 | 46,000 | 0 | 9,900 | 14,100 | 36,100 |
| 2024-02-02 | 15,800 | 43,700 | 0 | 10,500 | 15,800 | 33,200 |
| 2024-01-26 | 9,600 | 44,900 | 0 | 10,500 | 9,600 | 34,400 |
| 2024-01-19 | 10,000 | 45,100 | 0 | 11,100 | 10,000 | 34,000 |
| 2024-01-12 | 11,300 | 48,200 | 0 | 13,900 | 11,300 | 34,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240805 | 14:00 | 昭文社ＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240805 | 14:00 | 昭文社ＨＤ | 業績予想の修正に関するお知らせ |
| 20240722 | 17:15 | 昭文社ＨＤ | 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 20240515 | 14:00 | 昭文社ＨＤ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240515 | 14:00 | 昭文社ＨＤ | 特別損失の計上及び通期連結業績予想と実績値との差異ならびに個別業績の前期実績値との差異のお知らせ |
| 20240515 | 14:00 | 昭文社ＨＤ | 個別決算における特別利益及び特別損失の計上に関するお知らせ |
| 20240515 | 14:00 | 昭文社ＨＤ | 資本金及び資本準備金の額の減少並びに剰余金の処分に関するお知らせ |
| 20240515 | 14:00 | 昭文社ＨＤ | 剰余金の配当（復配）に関するお知らせ |
| 20240515 | 14:00 | 昭文社ＨＤ | 支配株主等に関する事項について |
| 20240205 | 14:00 | 昭文社ＨＤ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240205 | 14:00 | 昭文社ＨＤ | 営業外費用（デリバティブ評価損）の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9475 | 1 | 昭文社グループ｜MAPPLE - 昭文社ホールディングス＆地図と旅行ガイドブックの出版社昭文社&デジタルソリューションのマップル | 2024-10-23 05:26:24 |
| 9475 | 2 | 株式事務に関するお知らせ - 地図と旅行ガイドブックの昭文社グループ | 2024-06-18 22:25:59 |
| 9475 | 2 | 決算説明会資料 - 地図と旅行ガイドブックの昭文社グループ | 2024-06-18 22:25:58 |
| 9475 | 2 | 年次報告書 - 地図と旅行ガイドブックの昭文社グループ | 2024-06-18 22:25:57 |
| 9475 | 2 | 電子公告 - 地図と旅行ガイドブックの昭文社グループ | 2024-06-18 22:25:56 |
| 9475 | 2 | 有価証券報告書 - 地図と旅行ガイドブックの昭文社グループ | 2024-06-18 22:25:54 |
| 9475 | 2 | 決算短信 - 地図と旅行ガイドブックの昭文社グループ | 2024-06-18 22:25:53 |
| 9475 | 2 | 平成23年3月期 決算短信の一部訂正について | 2024-06-18 20:01:12 |
| 9475 | 2 | 平成24年3月期 第1四半期決算短信 | 2024-06-18 20:01:11 |
| 9475 | 2 | 業績予想の修正に関するお知らせ | 2024-06-18 20:01:10 |