| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 880 | 885 | 856 | 856 | 235,800 | -11 | 99% | 97% | 65% | ▼ | 103% | 99% | 99% | 89% | 102% |
| 20240925 | 853 | 882 | 851 | 875 | 262,500 | 19 | 102% | 103% | 111% | ▲ | 100% | 96% | 96% | 91% | 104% |
| 20240926 | 881 | 890 | 875 | 883 | 239,100 | 8 | 101% | 100% | 91% | ▲▲ | 99% | 95% | 95% | 92% | 105% |
| 20240927 | 884 | 890 | 866 | 871 | 294,400 | -12 | 99% | 99% | 123% | ▼ | 98% | 99% | 99% | 91% | 104% |
| 20240930 | 848 | 853 | 833 | 835 | 277,600 | -36 | 96% | 98% | 94% | ▼▼ | 101% | 100% | 100% | 87% | 100% |
| 20241001 | 837 | 842 | 831 | 842 | 188,400 | 7 | 101% | 101% | 68% | ▲ | 99% | 100% | 100% | 88% | 101% |
| 20241002 | 838 | 845 | 822 | 827 | 198,900 | -15 | 98% | 99% | 106% | ▼ | 99% | 100% | 99% | 86% | 100% |
| 20241003 | 841 | 842 | 832 | 836 | 143,100 | 9 | 101% | 99% | 72% | ▲ | 100% | 100% | 97% | 90% | 101% |
| 20241004 | 841 | 843 | 834 | 840 | 130,700 | 4 | 100% | 100% | 91% | ▲▲ | 98% | 98% | 96% | 92% | 102% |
| 20241007 | 850 | 850 | 836 | 836 | 115,600 | -4 | 100% | 98% | 88% | ▼ | 99% | 101% | 98% | 91% | 101% |
| 20241008 | 832 | 832 | 819 | 826 | 284,500 | -10 | 99% | 99% | 246% | ▼▼ | 101% | 102% | 99% | 94% | 100% |
| 20241009 | 827 | 837 | 825 | 837 | 147,900 | 11 | 101% | 101% | 52% | ▲ | 99% | 100% | 98% | 95% | 101% |
| 20241010 | 836 | 836 | 826 | 830 | 150,400 | -7 | 99% | 99% | 102% | ▼ | 101% | 101% | 99% | 94% | 100% |
| 20241011 | 828 | 837 | 827 | 836 | 177,400 | 6 | 101% | 101% | 118% | ▲ | 100% | 98% | 97% | 95% | 101% |
| 20241015 | 845 | 849 | 836 | 843 | 160,600 | 7 | 101% | 100% | 91% | ▲▲ | 100% | 97% | 97% | 95% | 102% |
| 20241016 | 838 | 844 | 835 | 840 | 127,300 | -3 | 100% | 100% | 79% | ▼ | 100% | 96% | 97% | 95% | 102% |
| 20241017 | 841 | 842 | 836 | 840 | 75,100 | 0 | 100% | 100% | 59% | -- | 99% | 96% | 96% | 95% | 102% |
| 20241018 | 840 | 841 | 828 | 829 | 85,500 | -11 | 99% | 99% | 114% | ▼ | 98% | 97% | 97% | 94% | 100% |
| 20241021 | 831 | 831 | 812 | 813 | 139,400 | -16 | 98% | 98% | 163% | ▼▼ | 99% | 100% | 100% | 92% | 100% |
| 20241022 | 817 | 817 | 802 | 809 | 180,900 | -4 | 100% | 99% | 130% | ▼▼▼ | 100% | 101% | 101% | 92% | 100% |
| 20241023 | 810 | 815 | 807 | 807 | 110,200 | -2 | 100% | 100% | 61% | ▼▼▼▼ | 101% | 102% | 102% | 91% | 100% |
| 20241024 | 800 | 813 | 798 | 810 | 111,600 | 3 | 100% | 101% | 101% | ▲ | 99% | 101% | 101% | 92% | 100% |
| 20241025 | 811 | 811 | 797 | 804 | 96,600 | -6 | 99% | 99% | 87% | ▼ | 101% | 101% | 102% | 92% | 100% |
| 20241028 | 803 | 817 | 803 | 813 | 74,200 | 9 | 101% | 101% | 77% | ▲ | 100% | 98% | 101% | 96% | 101% |
| 20241029 | 814 | 819 | 812 | 818 | 70,200 | 5 | 101% | 100% | 95% | ▲▲ | 99% | 97% | 99% | 97% | 102% |
| 20241030 | 826 | 832 | 817 | 817 | 342,600 | -1 | 100% | 99% | 488% | ▼ | 99% | 99% | 100% | 97% | 102% |
| 20241031 | 821 | 821 | 812 | 814 | 87,500 | -3 | 100% | 99% | 26% | ▼▼ | 99% | 100% | 101% | 97% | 101% |
| 20241101 | 808 | 811 | 798 | 798 | 118,600 | -16 | 98% | 99% | 136% | ▼▼▼ | 100% | 100% | 103% | 95% | 100% |
| 20241105 | 798 | 801 | 789 | 801 | 152,800 | 3 | 100% | 100% | 129% | ▲ | 100% | 100% | 102% | 95% | 100% |
| 20241106 | 802 | 806 | 794 | 799 | 98,800 | -2 | 100% | 100% | 65% | ▼ | 101% | 100% | 102% | 95% | 100% |
| 20241107 | 804 | 815 | 802 | 809 | 119,700 | 10 | 101% | 101% | 121% | ▲ | 98% | 100% | 101% | 96% | 101% |
| 20241108 | 809 | 812 | 793 | 795 | 120,600 | -14 | 98% | 98% | 101% | ▼ | 100% | 101% | 103% | 94% | 100% |
| 20241111 | 793 | 798 | 789 | 796 | 92,200 | 1 | 100% | 100% | 76% | ▲ | 101% | 102% | 103% | 94% | 100% |
| 20241112 | 794 | 804 | 793 | 800 | 116,600 | 4 | 101% | 101% | 126% | ▲▲ | 101% | 103% | 103% | 95% | 101% |
| 20241113 | 797 | 810 | 796 | 807 | 124,300 | 7 | 101% | 101% | 107% | ▲▲▲ | 99% | 102% | 102% | 96% | 102% |
| 20241114 | 804 | 806 | 795 | 796 | 109,600 | -11 | 99% | 99% | 88% | ▼ | 101% | 102% | 103% | 95% | 100% |
| 20241115 | 798 | 806 | 792 | 803 | 156,900 | 7 | 101% | 101% | 143% | ▲ | 102% | 103% | 105% | 97% | 101% |
| 20241118 | 795 | 815 | 795 | 810 | 142,400 | 7 | 101% | 102% | 91% | ▲▲ | 101% | 101% | 117% | 99% | 102% |
| 20241119 | 808 | 819 | 807 | 819 | 175,800 | 9 | 101% | 101% | 123% | ▲▲▲ | 100% | 100% | 123% | 100% | 103% |
| 20241120 | 818 | 823 | 810 | 815 | 148,600 | -4 | 100% | 100% | 85% | ▼ | 100% | 100% | 124% | 100% | 103% |
| 20241121 | 812 | 815 | 807 | 813 | 108,500 | -2 | 100% | 100% | 73% | ▼▼ | 100% | 100% | 125% | 99% | 102% |
| 20241122 | 815 | 819 | 808 | 817 | 80,700 | 4 | 100% | 100% | 74% | ▲ | 99% | 98% | 124% | 100% | 103% |
| 20241125 | 823 | 824 | 814 | 815 | 69,500 | -2 | 100% | 99% | 86% | ▼ | 100% | 99% | 125% | 100% | 103% |
| 20241126 | 813 | 819 | 810 | 816 | 128,300 | 1 | 100% | 100% | 185% | ▲ | 100% | 101% | 125% | 100% | 103% |
| 20241127 | 814 | 814 | 804 | 813 | 106,400 | -3 | 100% | 100% | 83% | ▼ | 100% | 101% | 126% | 99% | 102% |
| 20241128 | 807 | 815 | 807 | 809 | 82,800 | -4 | 100% | 100% | 78% | ▼▼ | 100% | 101% | 126% | 99% | 102% |
| 20241129 | 809 | 813 | 807 | 808 | 58,400 | -1 | 100% | 100% | 71% | ▼▼▼ | 100% | 101% | 126% | 99% | 102% |
| 20241202 | 812 | 813 | 808 | 808 | 73,400 | 0 | 100% | 100% | 126% | -- | 101% | 101% | 126% | 99% | 102% |
| 20241203 | 808 | 822 | 808 | 819 | 154,300 | 11 | 101% | 101% | 210% | ▲ | 99% | 100% | 125% | 100% | 103% |
| 20241204 | 816 | 819 | 805 | 805 | 97,800 | -14 | 98% | 99% | 63% | ▼ | 100% | 100% | 125% | 98% | 101% |
| 20241205 | 813 | 816 | 806 | 815 | 92,600 | 10 | 101% | 100% | 95% | ▲ | 100% | 100% | 120% | 100% | 103% |
| 20241206 | 817 | 822 | 811 | 818 | 103,900 | 3 | 100% | 100% | 112% | ▲▲ | 99% | 101% | 0% | 100% | 103% |
| 20241209 | 823 | 824 | 812 | 815 | 156,900 | -3 | 100% | 99% | 151% | ▼ | 99% | 116% | 0% | 100% | 102% |
| 20241210 | 815 | 816 | 808 | 808 | 120,200 | -7 | 99% | 99% | 77% | ▼▼ | 101% | 124% | 0% | 99% | 102% |
| 20241211 | 810 | 818 | 809 | 817 | 125,100 | 9 | 101% | 101% | 104% | ▲ | 100% | 123% | 0% | 100% | 103% |
| 20241212 | 818 | 820 | 808 | 816 | 195,700 | -1 | 100% | 100% | 156% | ▼ | 100% | 123% | 0% | 100% | 102% |
| 20241213 | 831 | 838 | 822 | 831 | 408,300 | 15 | 102% | 100% | 209% | ▲ | 103% | 111% | 0% | 100% | 103% |
| 20241216 | 921 | 959 | 920 | 948 | 2,626,500 | 117 | 114% | 103% | 643% | ▲▲ | 105% | 102% | 0% | 100% | 118% |
| 20241217 | 961 | 1,019 | 960 | 1,008 | 1,586,400 | 60 | 106% | 105% | 60% | ▲▲▲ | 99% | 0% | 0% | 100% | 125% |
| 20241218 | 1,011 | 1,027 | 986 | 1,004 | 971,000 | -4 | 100% | 99% | 61% | ▼ | 103% | 0% | 0% | 100% | 125% |
| 20241219 | 989 | 1,026 | 981 | 1,020 | 680,600 | 16 | 102% | 103% | 70% | ▲ | 99% | 0% | 0% | 100% | 127% |
| 20241220 | 990 | 995 | 972 | 978 | 746,900 | -42 | 96% | 99% | 110% | ▼ | % | % | % | 96% | 121% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9743 | 1 | 株式会社丹青社 | 2024-12-21 15:26:34 |
| 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 |