| 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 | 894 | 894 | 885 | 887 | 491,100 | 0 | 100% | 99% | 56% | -- | 101% | 103% | 103% | 87% | 101% |
| 20250121 | 889 | 898 | 883 | 896 | 777,400 | 9 | 101% | 101% | 158% | ▲ | 100% | 102% | 101% | 88% | 102% |
| 20250122 | 911 | 930 | 904 | 915 | 4,269,900 | 19 | 102% | 100% | 549% | ▲▲ | 99% | 102% | 101% | 90% | 104% |
| 20250123 | 909 | 916 | 898 | 898 | 960,900 | -17 | 98% | 99% | 23% | ▼ | 100% | 101% | 101% | 90% | 102% |
| 20250124 | 907 | 915 | 903 | 908 | 482,600 | 10 | 101% | 100% | 50% | ▲ | 100% | 99% | 100% | 91% | 103% |
| 20250127 | 917 | 927 | 914 | 919 | 981,900 | 11 | 101% | 100% | 203% | ▲▲ | 100% | 98% | 99% | 92% | 104% |
| 20250128 | 926 | 932 | 918 | 930 | 873,200 | 11 | 101% | 100% | 89% | ▲▲▲ | 99% | 98% | 100% | 93% | 105% |
| 20250129 | 920 | 923 | 908 | 914 | 1,860,700 | -16 | 98% | 99% | 213% | ▼ | 102% | 101% | 102% | 92% | 104% |
| 20250130 | 888 | 913 | 887 | 909 | 1,195,400 | -5 | 99% | 102% | 64% | ▼▼ | 100% | 100% | 100% | 91% | 103% |
| 20250131 | 905 | 911 | 900 | 904 | 469,300 | -5 | 99% | 100% | 39% | ▼▼▼ | 100% | 101% | 100% | 91% | 102% |
| 20250203 | 900 | 914 | 894 | 901 | 571,400 | -3 | 100% | 100% | 122% | ▼▼▼▼ | 97% | 100% | 100% | 92% | 102% |
| 20250204 | 912 | 916 | 884 | 887 | 537,900 | -14 | 98% | 97% | 94% | ▼▼▼▼▼ | 100% | 102% | 102% | 91% | 101% |
| 20250205 | 898 | 898 | 884 | 896 | 377,200 | 9 | 101% | 100% | 70% | ▲ | 100% | 102% | 102% | 96% | 102% |
| 20250206 | 900 | 905 | 894 | 904 | 431,600 | 8 | 101% | 100% | 114% | ▲▲ | 100% | 102% | 102% | 97% | 102% |
| 20250207 | 905 | 910 | 900 | 907 | 299,500 | 3 | 100% | 100% | 69% | ▲▲▲ | 101% | 100% | 101% | 98% | 103% |
| 20250210 | 908 | 929 | 905 | 914 | 567,600 | 7 | 101% | 101% | 190% | ▲▲▲▲ | 101% | 99% | 101% | 98% | 104% |
| 20250212 | 910 | 921 | 909 | 920 | 327,600 | 6 | 101% | 101% | 58% | ▲▲▲▲▲ | 100% | 98% | 100% | 99% | 104% |
| 20250213 | 921 | 922 | 916 | 920 | 302,500 | 0 | 100% | 100% | 92% | -- | 99% | 98% | 100% | 99% | 104% |
| 20250214 | 921 | 921 | 907 | 908 | 248,900 | -12 | 99% | 99% | 82% | ▼ | 100% | 97% | 116% | 98% | 102% |
| 20250217 | 909 | 918 | 903 | 905 | 338,800 | -3 | 100% | 100% | 136% | ▼▼ | 99% | 95% | 123% | 97% | 102% |
| 20250218 | 911 | 911 | 897 | 904 | 323,600 | -1 | 100% | 99% | 96% | ▼▼▼ | 100% | 98% | 126% | 97% | 102% |
| 20250219 | 901 | 905 | 899 | 902 | 180,400 | -2 | 100% | 100% | 56% | ▼▼▼▼ | 98% | 98% | 127% | 97% | 102% |
| 20250220 | 898 | 901 | 876 | 878 | 440,400 | -24 | 97% | 98% | 244% | ▼▼▼▼▼ | 100% | 103% | 131% | 94% | 100% |
| 20250225 | 869 | 879 | 865 | 870 | 257,200 | -8 | 99% | 100% | 58% | ▼▼▼▼▼▼ | 99% | 103% | 132% | 94% | 100% |
| 20250226 | 874 | 874 | 859 | 866 | 245,000 | -4 | 100% | 99% | 95% | ▼▼▼▼▼▼▼ | 101% | 104% | 132% | 93% | 100% |
| 20250227 | 870 | 882 | 866 | 879 | 232,000 | 13 | 102% | 101% | 95% | ▲ | 100% | 104% | 132% | 95% | 102% |
| 20250228 | 872 | 882 | 868 | 875 | 326,200 | -4 | 100% | 100% | 141% | ▼ | 102% | 104% | 130% | 95% | 101% |
| 20250303 | 884 | 898 | 883 | 898 | 305,800 | 23 | 103% | 102% | 94% | ▲ | 101% | 103% | 129% | 98% | 104% |
| 20250304 | 891 | 898 | 881 | 898 | 271,900 | 0 | 100% | 101% | 89% | -- | 100% | 102% | 128% | 98% | 104% |
| 20250305 | 900 | 911 | 899 | 904 | 256,800 | 6 | 101% | 100% | 94% | ▲ | 100% | 98% | 126% | 98% | 104% |
| 20250306 | 910 | 913 | 901 | 908 | 222,300 | 4 | 100% | 100% | 87% | ▲▲ | 102% | 99% | 128% | 99% | 105% |
| 20250307 | 902 | 919 | 900 | 919 | 402,200 | 11 | 101% | 102% | 181% | ▲▲▲ | 101% | 98% | 126% | 100% | 106% |
| 20250310 | 913 | 919 | 906 | 918 | 307,000 | -1 | 100% | 101% | 76% | ▼ | 99% | 100% | 128% | 100% | 106% |
| 20250311 | 898 | 898 | 870 | 885 | 590,100 | -33 | 96% | 99% | 192% | ▼▼ | 101% | 119% | 129% | 96% | 102% |
| 20250312 | 883 | 898 | 882 | 891 | 386,200 | 6 | 101% | 101% | 65% | ▲ | 101% | 126% | 128% | 97% | 103% |
| 20250313 | 892 | 901 | 885 | 897 | 324,900 | 6 | 101% | 101% | 84% | ▲▲ | 100% | 128% | 127% | 98% | 104% |
| 20250314 | 889 | 895 | 885 | 893 | 432,000 | -4 | 100% | 100% | 133% | ▼ | 99% | 126% | 123% | 97% | 103% |
| 20250317 | 906 | 911 | 898 | 900 | 740,200 | 7 | 101% | 99% | 171% | ▲ | 100% | 109% | 105% | 98% | 104% |
| 20250318 | 1,050 | 1,050 | 1,043 | 1,050 | 2,473,600 | 150 | 117% | 100% | 334% | ▲▲ | 105% | 107% | 101% | 100% | 121% |
| 20250319 | 1,071 | 1,135 | 1,070 | 1,123 | 3,797,400 | 73 | 107% | 105% | 154% | ▲▲▲ | 102% | 103% | 93% | 100% | 130% |
| 20250321 | 1,115 | 1,146 | 1,108 | 1,139 | 1,091,500 | 16 | 101% | 102% | 29% | ▲▲▲▲ | 101% | 101% | 91% | 100% | 132% |
| 20250324 | 1,135 | 1,148 | 1,122 | 1,141 | 765,100 | 2 | 100% | 101% | 70% | ▲▲▲▲▲ | 101% | 101% | 92% | 100% | 132% |
| 20250325 | 1,130 | 1,154 | 1,115 | 1,140 | 699,500 | -1 | 100% | 101% | 91% | ▼ | 100% | 98% | 90% | 100% | 132% |
| 20250326 | 1,150 | 1,158 | 1,128 | 1,151 | 509,200 | 11 | 101% | 100% | 73% | ▲ | 99% | 97% | 90% | 100% | 133% |
| 20250327 | 1,152 | 1,158 | 1,131 | 1,137 | 397,800 | -14 | 99% | 99% | 78% | ▼ | 100% | 97% | 91% | 99% | 130% |
| 20250328 | 1,137 | 1,156 | 1,135 | 1,142 | 415,500 | 5 | 100% | 100% | 104% | ▲ | 99% | 96% | 92% | 99% | 131% |
| 20250331 | 1,134 | 1,142 | 1,118 | 1,125 | 501,200 | -17 | 99% | 99% | 121% | ▼ | 99% | 91% | 92% | 98% | 127% |
| 20250401 | 1,127 | 1,133 | 1,112 | 1,118 | 459,500 | -7 | 99% | 99% | 92% | ▼▼ | 99% | 91% | 93% | 97% | 126% |
| 20250402 | 1,112 | 1,115 | 1,091 | 1,100 | 535,000 | -18 | 98% | 99% | 116% | ▼▼▼ | 102% | 97% | 98% | 96% | 124% |
| 20250403 | 1,063 | 1,086 | 1,058 | 1,086 | 587,600 | -14 | 99% | 102% | 110% | ▼▼▼▼ | 97% | 98% | 0% | 94% | 123% |
| 20250404 | 1,050 | 1,063 | 999 | 1,021 | 824,800 | -65 | 94% | 97% | 140% | ▼▼▼▼▼ | 101% | 103% | 0% | 89% | 115% |
| 20250408 | 1,004 | 1,025 | 1,002 | 1,015 | 818,800 | -6 | 99% | 101% | 99% | ▼▼▼▼▼▼ | 101% | 105% | 0% | 88% | 115% |
| 20250409 | 985 | 1,003 | 963 | 992 | 716,700 | -23 | 98% | 101% | 88% | ▼▼▼▼▼▼▼ | 99% | 99% | 0% | 86% | 112% |
| 20250410 | 1,040 | 1,041 | 1,013 | 1,027 | 460,100 | 35 | 104% | 99% | 64% | ▲ | 101% | 100% | 0% | 89% | 115% |
| 20250411 | 1,018 | 1,029 | 998 | 1,029 | 383,200 | 2 | 100% | 101% | 83% | ▲▲ | 100% | 100% | 0% | 89% | 115% |
| 20250414 | 1,040 | 1,048 | 1,030 | 1,037 | 354,000 | 8 | 101% | 100% | 92% | ▲▲▲ | 99% | 100% | 0% | 90% | 116% |
| 20250415 | 1,037 | 1,046 | 1,030 | 1,030 | 182,500 | -7 | 99% | 99% | 52% | ▼ | 98% | 0% | 0% | 89% | 114% |
| 20250416 | 1,040 | 1,042 | 1,018 | 1,022 | 172,100 | -8 | 99% | 98% | 94% | ▼▼ | 100% | 0% | 0% | 89% | 103% |
| 20250417 | 1,013 | 1,026 | 1,012 | 1,015 | 125,200 | -7 | 99% | 100% | 73% | ▼▼▼ | 102% | 0% | 0% | 88% | 102% |
| 20250418 | 1,022 | 1,045 | 1,018 | 1,038 | 252,100 | 23 | 102% | 102% | 201% | ▲ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 61,300 | 632,400 | 10,000 | 454,200 | 51,300 | 178,200 |
| 2025-04-04 | 86,600 | 604,300 | 10,300 | 429,300 | 76,300 | 175,000 |
| 2025-03-28 | 301,000 | 529,200 | 16,700 | 374,800 | 284,300 | 154,400 |
| 2025-03-21 | 318,000 | 651,200 | 16,200 | 395,800 | 301,800 | 255,400 |
| 2025-03-14 | 18,900 | 703,000 | 9,700 | 229,200 | 9,200 | 473,800 |
| 2025-03-07 | 31,600 | 580,300 | 9,700 | 241,000 | 21,900 | 339,300 |
| 2025-02-28 | 41,100 | 563,100 | 9,700 | 204,600 | 31,400 | 358,500 |
| 2025-02-21 | 46,200 | 525,700 | 9,700 | 195,400 | 36,500 | 330,300 |
| 2025-02-14 | 79,100 | 491,600 | 9,800 | 192,600 | 69,300 | 299,000 |
| 2025-02-07 | 104,900 | 610,300 | 10,800 | 245,100 | 94,100 | 365,200 |
| 2025-01-31 | 145,800 | 622,100 | 15,900 | 244,500 | 129,900 | 377,600 |
| 2025-01-24 | 401,800 | 771,300 | 21,400 | 196,900 | 380,400 | 574,400 |
| 2025-01-17 | 2,813,500 | 795,100 | 223,800 | 206,900 | 2,589,700 | 588,200 |
| 2025-01-10 | 1,434,100 | 854,100 | 79,500 | 141,800 | 1,354,600 | 712,300 |
| 2024-12-27 | 94,700 | 247,900 | 10,200 | 96,100 | 84,500 | 151,800 |
| 2024-12-20 | 134,200 | 366,500 | 10,800 | 111,400 | 123,400 | 255,100 |
| 2024-12-13 | 21,500 | 453,700 | 10,200 | 97,500 | 11,300 | 356,200 |
| 2024-12-06 | 16,400 | 335,300 | 9,600 | 93,900 | 6,800 | 241,400 |
| 2024-11-29 | 14,600 | 295,500 | 9,600 | 65,900 | 5,000 | 229,600 |
| 2024-11-22 | 16,300 | 291,300 | 9,600 | 70,000 | 6,700 | 221,300 |
| 2024-11-15 | 15,100 | 293,800 | 9,600 | 77,500 | 5,500 | 216,300 |
| 2024-11-08 | 11,500 | 306,400 | 9,600 | 77,700 | 1,900 | 228,700 |
| 2024-11-01 | 11,200 | 298,600 | 9,600 | 73,500 | 1,600 | 225,100 |
| 2024-10-25 | 11,700 | 303,100 | 9,900 | 72,500 | 1,800 | 230,600 |
| 2024-10-18 | 12,300 | 304,700 | 9,800 | 70,600 | 2,500 | 234,100 |
| 2024-10-11 | 15,400 | 293,800 | 9,800 | 72,800 | 5,600 | 221,000 |
| 2024-10-04 | 13,000 | 347,700 | 9,800 | 82,100 | 3,200 | 265,600 |
| 2024-09-27 | 13,500 | 366,100 | 9,800 | 76,500 | 3,700 | 289,600 |
| 2024-09-20 | 14,500 | 400,700 | 9,800 | 78,600 | 4,700 | 322,100 |
| 2024-09-13 | 27,700 | 437,700 | 10,100 | 63,000 | 17,600 | 374,700 |
| 2024-09-06 | 12,900 | 316,800 | 9,800 | 93,800 | 3,100 | 223,000 |
| 2024-08-30 | 13,300 | 265,200 | 9,800 | 88,700 | 3,500 | 176,500 |
| 2024-08-23 | 12,900 | 137,600 | 9,800 | 50,000 | 3,100 | 87,600 |
| 2024-08-16 | 13,400 | 116,100 | 9,800 | 51,600 | 3,600 | 64,500 |
| 2024-08-09 | 12,200 | 111,200 | 9,800 | 47,000 | 2,400 | 64,200 |
| 2024-08-02 | 33,800 | 332,700 | 9,900 | 157,600 | 23,900 | 175,100 |
| 2024-07-26 | 65,900 | 292,400 | 9,800 | 126,300 | 56,100 | 166,100 |
| 2024-07-19 | 64,500 | 258,200 | 9,800 | 117,300 | 54,700 | 140,900 |
| 2024-07-12 | 72,600 | 220,100 | 9,800 | 96,600 | 62,800 | 123,500 |
| 2024-07-05 | 81,500 | 219,500 | 9,800 | 119,800 | 71,700 | 99,700 |
| 2024-06-28 | 73,400 | 216,800 | 9,800 | 105,900 | 63,600 | 110,900 |
| 2024-06-21 | 64,100 | 193,800 | 10,400 | 104,100 | 53,700 | 89,700 |
| 2024-06-14 | 79,400 | 218,100 | 10,500 | 111,700 | 68,900 | 106,400 |
| 2024-06-07 | 12,700 | 224,700 | 10,300 | 146,300 | 2,400 | 78,400 |
| 2024-05-31 | 12,600 | 225,600 | 10,300 | 140,700 | 2,300 | 84,900 |
| 2024-05-24 | 12,700 | 231,400 | 10,100 | 138,800 | 2,600 | 92,600 |
| 2024-05-17 | 13,300 | 225,500 | 10,100 | 141,200 | 3,200 | 84,300 |
| 2024-05-10 | 14,100 | 200,200 | 10,100 | 137,500 | 4,000 | 62,700 |
| 2024-05-02 | 13,900 | 198,800 | 10,100 | 138,700 | 3,800 | 60,100 |
| 2024-04-26 | 13,900 | 205,000 | 10,100 | 138,400 | 3,800 | 66,600 |
| 2024-04-19 | 18,200 | 211,100 | 10,100 | 138,100 | 8,100 | 73,000 |
| 2024-04-12 | 54,300 | 196,100 | 22,100 | 139,600 | 32,200 | 56,500 |
| 2024-04-05 | 55,900 | 214,300 | 22,100 | 145,000 | 33,800 | 69,300 |
| 2024-03-29 | 56,200 | 235,200 | 22,100 | 153,100 | 34,100 | 82,100 |
| 2024-03-22 | 54,700 | 260,800 | 22,100 | 154,300 | 32,600 | 106,500 |
| 2024-03-15 | 118,400 | 377,000 | 22,200 | 55,100 | 96,200 | 321,900 |
| 2024-03-08 | 26,100 | 491,500 | 22,100 | 168,800 | 4,000 | 322,700 |
| 2024-03-01 | 29,400 | 470,000 | 22,100 | 167,800 | 7,300 | 302,200 |
| 2024-02-22 | 27,800 | 389,800 | 22,200 | 162,300 | 5,600 | 227,500 |
| 2024-02-16 | 33,200 | 360,700 | 22,100 | 150,100 | 11,100 | 210,600 |
| 2024-02-09 | 43,300 | 342,400 | 22,100 | 149,100 | 21,200 | 193,300 |
| 2024-02-02 | 58,500 | 292,200 | 22,100 | 119,500 | 36,400 | 172,700 |
| 2024-01-26 | 106,500 | 255,000 | 30,000 | 110,200 | 76,500 | 144,800 |
| 2024-01-19 | 56,700 | 245,600 | 30,000 | 109,900 | 26,700 | 135,700 |
| 2024-01-12 | 40,000 | 262,900 | 27,700 | 103,400 | 12,300 | 159,500 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-30 | MERRILL LYNCH INTERNATIONAL | 154,764 | 0.31% | ▼ | -117,100 | 888 | 913 | 887 | 909 | 1,195,400 |
| 2025-01-30 | MERRILL LYNCH INTERNATIONAL | 154,764 | 0.31% | ▼ | -117,100 | 888 | 913 | 887 | 909 | 1,195,400 |
| 2025-01-29 | MERRILL LYNCH INTERNATIONAL | 271,864 | 0.56% | ▲ | 920 | 923 | 908 | 914 | 1,860,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250317 | 15:30 | 丹青社 | 2025年１月期 決算短信〔日本基準〕（連結） |
| 20250317 | 15:30 | 丹青社 | 2025年１月期 決算説明資料 |
| 20250317 | 15:30 | 丹青社 | 剰余金の配当に関するお知らせ |
| 20250317 | 15:30 | 丹青社 | 定款の一部変更に関するお知らせ |
| 20250115 | 17:00 | 丹青社 | 売出価格等の決定に関するお知らせ |
| 20250107 | 15:30 | 丹青社 | 株式の売出しに関するお知らせ |
| 20240913 | 15:00 | 丹青社 | 2025年1月期第2四半期(中間期) 決算短信〔日本基準〕(連結) |
| 20240913 | 15:00 | 丹青社 | 2025年1月期第2四半期(中間期) 決算説明資料 |
| 20240913 | 15:00 | 丹青社 | （訂正）「2023年1月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240913 | 15:00 | 丹青社 | （訂正）「2024年1月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240613 | 15:00 | 丹青社 | 2025年1月期第1四半期 決算短信〔日本基準〕(連結) |
| 20240613 | 15:00 | 丹青社 | 2025年1月期第1四半期 決算説明資料 |
| 20240308 | 15:00 | 丹青社 | 2024年1月期通期連結業績予想の修正に関するお知らせ |
| 20240126 | 15:00 | 丹青社 | 「信託型従業員持株インセンティブ・プラン（E-Ship）」の導入について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKSB | 350 | 2025-04-07 14:01 | 株式会社丹青社 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100VJQB | 350 | 2025-04-04 11:46 | 株式会社丹青社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100V6HL | 350 | 2025-02-04 15:09 | 株式会社丹青社 | スパークス・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100V5GC | 350 | 2025-02-03 11:45 | 株式会社丹青社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100U3TO | 350 | 2024-07-29 16:54 | 株式会社丹青社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TAAE | 350 | 2024-04-19 09:42 | 株式会社丹青社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100SZ0R | 350 | 2024-03-04 14:17 | 株式会社丹青社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9743 | 1 | 株式会社丹青社 | 2025-04-19 20:21:49 |
| 9743 | 2 | IR情報 | 株式会社丹青社 | 2024-06-18 10:23:14 |
| 9743 | 2 | 免責事項 | IR情報 | 株式会社丹青社 | 2024-06-15 05:44:18 |
| 9743 | 2 | IRニュースメール | IR情報 | 株式会社丹青社 | 2024-06-15 05:44:17 |
| 9743 | 2 | よくあるご質問 | IR情報 | 株式会社丹青社 | 2024-06-15 05:44:16 |
| 9743 | 2 | IRカレンダー | IR情報 | 株式会社丹青社 | 2024-06-15 05:44:15 |
| 9743 | 2 | コーポレートガバナンス | IR情報 | 株式会社丹青社 | 2024-06-15 05:44:13 |
| 9743 | 2 | 決算短信 | IRライブラリ | IR情報 | 株式会社丹青社 | 2024-06-15 05:44:12 |
| 9743 | 2 | 株式の状況 | 株式情報 | IR情報 | 株式会社丹青社 | 2024-06-15 05:44:11 |
| 9743 | 2 | 中期経営計画 | IR情報 | 株式会社丹青社 | 2024-06-15 05:44:10 |