| 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 | 394 | 395 | 389 | 390 | 9,000 | 1 | 100% | 99% | 39% | ▲ | 99% | 100% | 104% | 98% | 101% |
| 20250121 | 389 | 391 | 384 | 385 | 29,600 | -5 | 99% | 99% | 329% | ▼ | 100% | 100% | 105% | 97% | 100% |
| 20250122 | 385 | 388 | 385 | 385 | 18,000 | 0 | 100% | 100% | 61% | -- | 101% | 100% | 105% | 97% | 100% |
| 20250123 | 385 | 388 | 384 | 388 | 9,600 | 3 | 101% | 101% | 53% | ▲ | 100% | 98% | 104% | 98% | 101% |
| 20250124 | 388 | 390 | 386 | 388 | 5,600 | 0 | 100% | 100% | 58% | -- | 99% | 95% | 104% | 98% | 101% |
| 20250127 | 388 | 388 | 384 | 386 | 17,200 | -2 | 99% | 99% | 307% | ▼ | 99% | 99% | 104% | 97% | 100% |
| 20250128 | 388 | 389 | 386 | 386 | 6,700 | 0 | 100% | 99% | 39% | -- | 99% | 99% | 104% | 97% | 100% |
| 20250129 | 387 | 390 | 381 | 382 | 27,000 | -4 | 99% | 99% | 403% | ▼ | 94% | 101% | 106% | 96% | 100% |
| 20250130 | 382 | 385 | 358 | 358 | 147,900 | -24 | 94% | 94% | 548% | ▼▼ | 101% | 105% | 111% | 90% | 100% |
| 20250131 | 366 | 377 | 366 | 370 | 45,300 | 12 | 103% | 101% | 31% | ▲ | 101% | 102% | 108% | 93% | 103% |
| 20250203 | 378 | 383 | 376 | 383 | 15,800 | 13 | 104% | 101% | 35% | ▲▲ | 101% | 102% | 108% | 97% | 107% |
| 20250204 | 383 | 385 | 382 | 385 | 6,400 | 2 | 101% | 101% | 41% | ▲▲▲ | 100% | 101% | 110% | 97% | 108% |
| 20250205 | 385 | 389 | 383 | 385 | 10,400 | 0 | 100% | 100% | 163% | -- | 101% | 102% | 111% | 97% | 108% |
| 20250206 | 382 | 387 | 382 | 384 | 5,400 | -1 | 100% | 101% | 52% | ▼ | 101% | 102% | 111% | 97% | 107% |
| 20250207 | 384 | 390 | 384 | 386 | 13,500 | 2 | 101% | 101% | 250% | ▲ | 100% | 102% | 110% | 97% | 108% |
| 20250210 | 389 | 390 | 386 | 390 | 9,000 | 4 | 101% | 100% | 67% | ▲▲ | 99% | 104% | 111% | 98% | 109% |
| 20250212 | 390 | 390 | 388 | 388 | 4,500 | -2 | 99% | 99% | 50% | ▼ | 100% | 104% | 112% | 98% | 108% |
| 20250213 | 388 | 388 | 385 | 388 | 13,200 | 0 | 100% | 100% | 293% | -- | 100% | 100% | 111% | 98% | 108% |
| 20250214 | 391 | 391 | 386 | 390 | 5,800 | 2 | 101% | 100% | 44% | ▲ | 102% | 101% | 112% | 100% | 109% |
| 20250217 | 390 | 444 | 388 | 398 | 373,300 | 8 | 102% | 102% | 6436% | ▲▲ | 100% | 97% | 108% | 100% | 111% |
| 20250218 | 404 | 411 | 401 | 404 | 44,800 | 6 | 102% | 100% | 12% | ▲▲▲ | 95% | 97% | 109% | 100% | 113% |
| 20250219 | 407 | 407 | 388 | 388 | 44,700 | -16 | 96% | 95% | 100% | ▼ | 100% | 102% | 114% | 96% | 108% |
| 20250220 | 391 | 392 | 389 | 392 | 4,900 | 4 | 101% | 100% | 11% | ▲ | 100% | 103% | 114% | 97% | 109% |
| 20250225 | 392 | 392 | 390 | 392 | 6,100 | 0 | 100% | 100% | 124% | -- | 100% | 104% | 117% | 97% | 109% |
| 20250226 | 392 | 393 | 390 | 391 | 5,500 | -1 | 100% | 100% | 90% | ▼ | 101% | 105% | 118% | 97% | 109% |
| 20250227 | 393 | 395 | 392 | 395 | 8,000 | 4 | 101% | 101% | 145% | ▲ | 100% | 104% | 117% | 98% | 110% |
| 20250228 | 396 | 397 | 393 | 397 | 5,300 | 2 | 101% | 100% | 66% | ▲▲ | 101% | 106% | 116% | 98% | 111% |
| 20250303 | 401 | 405 | 399 | 405 | 13,300 | 8 | 102% | 101% | 251% | ▲▲▲ | 100% | 105% | 115% | 100% | 113% |
| 20250304 | 406 | 408 | 403 | 408 | 10,700 | 3 | 101% | 100% | 80% | ▲▲▲▲ | 100% | 104% | 113% | 100% | 110% |
| 20250305 | 410 | 412 | 407 | 412 | 10,200 | 4 | 101% | 100% | 95% | ▲▲▲▲▲ | 100% | 104% | 113% | 100% | 108% |
| 20250306 | 413 | 413 | 410 | 411 | 8,300 | -1 | 100% | 100% | 81% | ▼ | 103% | 105% | 113% | 100% | 107% |
| 20250307 | 413 | 424 | 412 | 424 | 22,700 | 13 | 103% | 103% | 273% | ▲ | 100% | 102% | 109% | 100% | 110% |
| 20250310 | 425 | 425 | 420 | 425 | 22,100 | 1 | 100% | 100% | 97% | ▲▲ | 100% | 102% | 109% | 100% | 111% |
| 20250311 | 425 | 426 | 421 | 426 | 11,100 | 1 | 100% | 100% | 50% | ▲▲▲ | 100% | 102% | 109% | 100% | 110% |
| 20250312 | 426 | 428 | 425 | 428 | 11,200 | 2 | 100% | 100% | 101% | ▲▲▲▲ | 101% | 102% | 97% | 100% | 110% |
| 20250313 | 429 | 435 | 426 | 434 | 24,400 | 6 | 101% | 101% | 218% | ▲▲▲▲▲ | 100% | 102% | 93% | 100% | 112% |
| 20250314 | 435 | 435 | 430 | 433 | 14,100 | -1 | 100% | 100% | 58% | ▼ | 100% | 103% | 92% | 100% | 112% |
| 20250317 | 436 | 437 | 429 | 434 | 33,300 | 1 | 100% | 100% | 236% | ▲ | 100% | 103% | 92% | 100% | 112% |
| 20250318 | 437 | 437 | 430 | 435 | 10,300 | 1 | 100% | 100% | 31% | ▲▲ | 100% | 106% | 93% | 100% | 112% |
| 20250319 | 435 | 437 | 434 | 436 | 9,600 | 1 | 100% | 100% | 93% | ▲▲▲ | 101% | 106% | 92% | 100% | 112% |
| 20250321 | 440 | 444 | 438 | 444 | 17,800 | 8 | 102% | 101% | 185% | ▲▲▲▲ | 100% | 104% | 90% | 100% | 114% |
| 20250324 | 449 | 455 | 445 | 448 | 21,900 | 4 | 101% | 100% | 123% | ▲▲▲▲▲ | 99% | 91% | 89% | 100% | 115% |
| 20250325 | 455 | 455 | 451 | 451 | 13,400 | 3 | 101% | 99% | 61% | ▲▲▲▲▲▲ | 101% | 88% | 88% | 100% | 115% |
| 20250326 | 456 | 460 | 455 | 460 | 16,700 | 9 | 102% | 101% | 125% | ▲▲▲▲▲▲▲ | 101% | 87% | 88% | 100% | 118% |
| 20250327 | 460 | 473 | 460 | 465 | 46,900 | 5 | 101% | 101% | 281% | ▲▲▲▲▲▲▲▲ | 100% | 96% | 98% | 100% | 118% |
| 20250328 | 412 | 427 | 405 | 414 | 71,800 | -51 | 89% | 100% | 153% | ▼ | 98% | 96% | 98% | 89% | 104% |
| 20250331 | 412 | 413 | 400 | 402 | 27,500 | -12 | 97% | 98% | 38% | ▼▼ | 98% | 98% | 98% | 86% | 100% |
| 20250401 | 410 | 411 | 400 | 400 | 22,300 | -2 | 100% | 98% | 81% | ▼▼▼ | 99% | 100% | 100% | 86% | 100% |
| 20250402 | 401 | 402 | 396 | 396 | 11,100 | -4 | 99% | 99% | 50% | ▼▼▼▼ | 101% | 102% | 102% | 85% | 100% |
| 20250403 | 394 | 401 | 393 | 397 | 8,700 | 1 | 100% | 101% | 78% | ▲ | 99% | 101% | 0% | 85% | 100% |
| 20250404 | 396 | 400 | 391 | 391 | 14,000 | -6 | 98% | 99% | 161% | ▼ | 102% | 101% | 0% | 84% | 100% |
| 20250408 | 397 | 404 | 397 | 403 | 8,000 | 12 | 103% | 102% | 57% | ▲ | 99% | 100% | 0% | 87% | 103% |
| 20250409 | 403 | 403 | 395 | 399 | 6,000 | -4 | 99% | 99% | 75% | ▼ | 100% | 100% | 0% | 86% | 102% |
| 20250410 | 402 | 403 | 397 | 401 | 19,700 | 2 | 101% | 100% | 328% | ▲ | 100% | 101% | 0% | 86% | 103% |
| 20250411 | 400 | 403 | 397 | 401 | 5,400 | 0 | 100% | 100% | 27% | -- | 99% | 100% | 0% | 86% | 103% |
| 20250414 | 401 | 403 | 397 | 397 | 8,800 | -4 | 99% | 99% | 163% | ▼ | 100% | 100% | 0% | 85% | 102% |
| 20250415 | 400 | 401 | 397 | 401 | 2,800 | 4 | 101% | 100% | 32% | ▲ | 101% | 0% | 0% | 86% | 103% |
| 20250416 | 398 | 416 | 397 | 403 | 42,300 | 2 | 100% | 101% | 1511% | ▲▲ | 100% | 0% | 0% | 87% | 103% |
| 20250417 | 403 | 405 | 400 | 401 | 2,900 | -2 | 100% | 100% | 7% | ▼ | 100% | 0% | 0% | 86% | 103% |
| 20250418 | 402 | 403 | 400 | 401 | 3,100 | 0 | 100% | 100% | 107% | -- | % | % | % | 86% | 103% |
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 | 4,900 | 43,500 | 0 | 2,800 | 4,900 | 40,700 |
| 2025-04-04 | 5,100 | 44,200 | 0 | 3,000 | 5,100 | 41,200 |
| 2025-03-28 | 8,900 | 45,500 | 0 | 2,900 | 8,900 | 42,600 |
| 2025-03-21 | 40,100 | 50,600 | 0 | 3,500 | 40,100 | 47,100 |
| 2025-03-14 | 31,100 | 51,600 | 0 | 5,100 | 31,100 | 46,500 |
| 2025-03-07 | 38,400 | 58,000 | 0 | 5,300 | 38,400 | 52,700 |
| 2025-02-28 | 26,400 | 57,300 | 0 | 2,600 | 26,400 | 54,700 |
| 2025-02-21 | 24,700 | 54,600 | 0 | 2,600 | 24,700 | 52,000 |
| 2025-02-14 | 23,800 | 45,100 | 0 | 2,300 | 23,800 | 42,800 |
| 2025-02-07 | 23,800 | 46,500 | 0 | 5,700 | 23,800 | 40,800 |
| 2025-01-31 | 24,100 | 52,500 | 0 | 5,500 | 24,100 | 47,000 |
| 2025-01-24 | 24,000 | 45,400 | 0 | 5,300 | 24,000 | 40,100 |
| 2025-01-17 | 23,800 | 44,000 | 0 | 5,300 | 23,800 | 38,700 |
| 2025-01-10 | 23,800 | 44,800 | 0 | 5,300 | 23,800 | 39,500 |
| 2024-12-27 | 22,900 | 44,000 | 0 | 5,100 | 22,900 | 38,900 |
| 2024-12-20 | 22,900 | 42,600 | 0 | 5,100 | 22,900 | 37,500 |
| 2024-12-13 | 23,400 | 54,500 | 0 | 17,000 | 23,400 | 37,500 |
| 2024-12-06 | 24,400 | 55,400 | 0 | 17,000 | 24,400 | 38,400 |
| 2024-11-29 | 26,400 | 57,500 | 0 | 17,500 | 26,400 | 40,000 |
| 2024-11-22 | 27,100 | 62,500 | 0 | 20,000 | 27,100 | 42,500 |
| 2024-11-15 | 27,500 | 61,500 | 0 | 20,000 | 27,500 | 41,500 |
| 2024-11-08 | 29,600 | 57,400 | 0 | 17,600 | 29,600 | 39,800 |
| 2024-11-01 | 30,100 | 45,900 | 0 | 5,900 | 30,100 | 40,000 |
| 2024-10-25 | 27,600 | 44,600 | 0 | 6,000 | 27,600 | 38,600 |
| 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 |
|---|---|---|---|
| 20250207 | 14:00 | 昭文社ＨＤ | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241129 | 15:30 | 昭文社ＨＤ | 過去に開示いたしました主要株主及び筆頭株主の異動に関する内容の訂正について |
| 20241106 | 14:00 | 昭文社ＨＤ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241106 | 14:00 | 昭文社ＨＤ | 2025年3月期 第2四半期（中間期）の連結業績予想と実績値との差異に関するお知らせ |
| 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 | 2025-04-19 19:28:37 |
| 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 |