| 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 | 1,756 | 1,756 | 1,756 | 1,756 | 100 | 35 | 102% | 100% | 13% | ▲ | 99% | 101% | 100% | 97% | 105% |
| 20240925 | 1,756 | 1,756 | 1,745 | 1,745 | 1,000 | -11 | 99% | 99% | 1000% | ▼ | 98% | 100% | 99% | 96% | 104% |
| 20240930 | 1,745 | 1,745 | 1,710 | 1,710 | 200 | -35 | 98% | 98% | 20% | ▼▼ | 102% | 100% | 96% | 94% | 102% |
| 20241001 | 1,758 | 1,788 | 1,758 | 1,785 | 400 | 75 | 104% | 102% | 200% | ▲ | 104% | 103% | 99% | 98% | 106% |
| 20241002 | 1,705 | 1,771 | 1,705 | 1,767 | 300 | -18 | 99% | 104% | 75% | ▼ | 98% | 100% | 95% | 97% | 105% |
| 20241004 | 1,766 | 1,767 | 1,727 | 1,739 | 3,600 | -28 | 98% | 98% | 1200% | ▼▼ | 99% | 101% | 97% | 96% | 104% |
| 20241007 | 1,739 | 1,765 | 1,720 | 1,720 | 700 | -19 | 99% | 99% | 19% | ▼▼▼ | 104% | 104% | 100% | 95% | 102% |
| 20241008 | 1,701 | 1,765 | 1,701 | 1,764 | 700 | 44 | 103% | 104% | 100% | ▲ | 100% | 100% | 96% | 97% | 105% |
| 20241010 | 1,764 | 1,764 | 1,764 | 1,764 | 400 | 0 | 100% | 100% | 57% | -- | 100% | 98% | 96% | 97% | 105% |
| 20241011 | 1,763 | 1,763 | 1,760 | 1,760 | 500 | -4 | 100% | 100% | 125% | ▼ | 102% | 98% | 101% | 98% | 105% |
| 20241015 | 1,720 | 1,761 | 1,702 | 1,761 | 1,200 | 1 | 100% | 102% | 240% | ▲ | 101% | 96% | 100% | 99% | 105% |
| 20241016 | 1,740 | 1,759 | 1,740 | 1,759 | 200 | -2 | 100% | 101% | 17% | ▼ | 100% | 98% | 101% | 99% | 105% |
| 20241017 | 1,721 | 1,721 | 1,721 | 1,721 | 100 | -38 | 98% | 100% | 50% | ▼▼ | 98% | 98% | 101% | 96% | 102% |
| 20241018 | 1,721 | 1,721 | 1,666 | 1,692 | 1,800 | -29 | 98% | 98% | 1800% | ▼▼▼ | 99% | 99% | 102% | 95% | 101% |
| 20241021 | 1,692 | 1,692 | 1,665 | 1,678 | 1,000 | -14 | 99% | 99% | 56% | ▼▼▼▼ | 101% | 102% | 105% | 94% | 100% |
| 20241022 | 1,656 | 1,689 | 1,640 | 1,679 | 2,900 | 1 | 100% | 101% | 290% | ▲ | 100% | 100% | 103% | 94% | 100% |
| 20241024 | 1,678 | 1,679 | 1,678 | 1,679 | 200 | 0 | 100% | 100% | 7% | -- | 100% | 99% | 103% | 94% | 100% |
| 20241025 | 1,679 | 1,679 | 1,679 | 1,679 | 700 | 0 | 100% | 100% | 350% | -- | 101% | 99% | 103% | 94% | 100% |
| 20241029 | 1,670 | 1,680 | 1,670 | 1,680 | 300 | 1 | 100% | 101% | 43% | ▲ | 100% | 98% | 102% | 94% | 100% |
| 20241030 | 1,684 | 1,684 | 1,684 | 1,684 | 200 | 4 | 100% | 100% | 67% | ▲▲ | 98% | 101% | 102% | 94% | 100% |
| 20241031 | 1,684 | 1,684 | 1,644 | 1,654 | 900 | -30 | 98% | 98% | 450% | ▼ | 100% | 103% | 104% | 93% | 100% |
| 20241101 | 1,645 | 1,645 | 1,640 | 1,640 | 300 | -14 | 99% | 100% | 33% | ▼▼ | 100% | 105% | 104% | 92% | 100% |
| 20241105 | 1,649 | 1,655 | 1,649 | 1,655 | 2,100 | 15 | 101% | 100% | 700% | ▲ | 100% | 107% | 106% | 93% | 101% |
| 20241107 | 1,615 | 1,615 | 1,615 | 1,615 | 500 | -40 | 98% | 100% | 24% | ▼ | 104% | 106% | 106% | 91% | 100% |
| 20241108 | 1,623 | 1,697 | 1,623 | 1,694 | 1,100 | 79 | 105% | 104% | 220% | ▲ | 98% | 100% | 99% | 96% | 105% |
| 20241111 | 1,732 | 1,732 | 1,694 | 1,694 | 500 | 0 | 100% | 98% | 45% | -- | 100% | 99% | 99% | 96% | 105% |
| 20241112 | 1,734 | 1,734 | 1,734 | 1,734 | 100 | 40 | 102% | 100% | 20% | ▲ | 99% | 98% | 98% | 98% | 107% |
| 20241113 | 1,743 | 1,743 | 1,728 | 1,728 | 1,200 | -6 | 100% | 99% | 1200% | ▼ | 100% | 96% | 101% | 98% | 107% |
| 20241114 | 1,728 | 1,728 | 1,728 | 1,728 | 200 | 0 | 100% | 100% | 17% | -- | 96% | 98% | 102% | 98% | 107% |
| 20241115 | 1,713 | 1,713 | 1,636 | 1,653 | 2,300 | -75 | 96% | 96% | 1150% | ▼ | 101% | 99% | 103% | 94% | 102% |
| 20241118 | 1,693 | 1,723 | 1,693 | 1,711 | 300 | 58 | 104% | 101% | 13% | ▲ | 97% | 99% | 103% | 97% | 106% |
| 20241120 | 1,693 | 1,693 | 1,640 | 1,640 | 400 | -71 | 96% | 97% | 133% | ▼ | 102% | 105% | 107% | 95% | 102% |
| 20241121 | 1,630 | 1,665 | 1,624 | 1,665 | 800 | 25 | 102% | 102% | 200% | ▲ | 100% | 102% | 104% | 96% | 103% |
| 20241122 | 1,679 | 1,679 | 1,679 | 1,679 | 200 | 14 | 101% | 100% | 25% | ▲▲ | 100% | 100% | 104% | 97% | 104% |
| 20241125 | 1,679 | 1,679 | 1,679 | 1,679 | 900 | 0 | 100% | 100% | 450% | -- | 100% | 102% | 107% | 97% | 104% |
| 20241126 | 1,639 | 1,642 | 1,639 | 1,639 | 1,600 | -40 | 98% | 100% | 178% | ▼ | 103% | 100% | 105% | 95% | 101% |
| 20241127 | 1,659 | 1,715 | 1,659 | 1,714 | 600 | 75 | 105% | 103% | 38% | ▲ | 101% | 100% | 104% | 99% | 106% |
| 20241128 | 1,674 | 1,685 | 1,674 | 1,685 | 300 | -29 | 98% | 101% | 50% | ▼ | 99% | 100% | 102% | 97% | 104% |
| 20241129 | 1,685 | 1,685 | 1,670 | 1,674 | 500 | -11 | 99% | 99% | 167% | ▼▼ | 98% | 102% | 103% | 97% | 104% |
| 20241202 | 1,675 | 1,677 | 1,632 | 1,642 | 2,000 | -32 | 98% | 98% | 400% | ▼▼▼ | 101% | 104% | 105% | 95% | 102% |
| 20241203 | 1,642 | 1,666 | 1,642 | 1,666 | 1,500 | 24 | 101% | 101% | 75% | ▲ | 100% | 103% | 102% | 96% | 103% |
| 20241204 | 1,654 | 1,654 | 1,647 | 1,647 | 200 | -19 | 99% | 100% | 13% | ▼ | 102% | 103% | 102% | 95% | 102% |
| 20241205 | 1,647 | 1,687 | 1,647 | 1,687 | 300 | 40 | 102% | 102% | 150% | ▲ | 100% | 102% | 0% | 97% | 104% |
| 20241206 | 1,708 | 1,708 | 1,708 | 1,708 | 100 | 21 | 101% | 100% | 33% | ▲▲ | 100% | 103% | 0% | 99% | 104% |
| 20241210 | 1,701 | 1,701 | 1,701 | 1,701 | 300 | -7 | 100% | 100% | 300% | ▼ | 100% | 101% | 0% | 98% | 104% |
| 20241211 | 1,701 | 1,701 | 1,701 | 1,701 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 101% | 0% | 98% | 104% |
| 20241212 | 1,697 | 1,697 | 1,658 | 1,696 | 1,300 | -5 | 100% | 100% | 1300% | ▼ | 104% | 102% | 0% | 98% | 103% |
| 20241213 | 1,680 | 1,749 | 1,680 | 1,749 | 2,800 | 53 | 103% | 104% | 215% | ▲ | 98% | 96% | 0% | 100% | 107% |
| 20241216 | 1,749 | 1,749 | 1,711 | 1,711 | 5,100 | -38 | 98% | 98% | 182% | ▼ | 100% | 100% | 0% | 98% | 104% |
| 20241217 | 1,688 | 1,737 | 1,680 | 1,680 | 1,300 | -31 | 98% | 100% | 25% | ▼▼ | 102% | 0% | 0% | 96% | 103% |
| 20241218 | 1,690 | 1,720 | 1,690 | 1,720 | 300 | 40 | 102% | 102% | 23% | ▲ | 100% | 0% | 0% | 98% | 105% |
| 20241219 | 1,680 | 1,716 | 1,677 | 1,677 | 500 | -43 | 98% | 100% | 167% | ▼ | 99% | 0% | 0% | 96% | 102% |
| 20241220 | 1,692 | 1,692 | 1,682 | 1,682 | 2,400 | 5 | 100% | 99% | 480% | ▲ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 45,000 | 0 | 37,000 | 0 | 8,000 |
| 2024-12-06 | 0 | 45,300 | 0 | 37,100 | 0 | 8,200 |
| 2024-11-29 | 0 | 45,300 | 0 | 36,900 | 0 | 8,400 |
| 2024-11-22 | 0 | 45,900 | 0 | 37,500 | 0 | 8,400 |
| 2024-11-15 | 0 | 51,800 | 0 | 43,200 | 0 | 8,600 |
| 2024-11-08 | 0 | 51,500 | 0 | 42,300 | 0 | 9,200 |
| 2024-11-01 | 0 | 51,600 | 0 | 42,300 | 0 | 9,300 |
| 2024-10-25 | 0 | 51,300 | 0 | 42,300 | 0 | 9,000 |
| 2024-10-18 | 0 | 51,100 | 0 | 42,300 | 0 | 8,800 |
| 2024-10-11 | 0 | 53,500 | 0 | 43,000 | 0 | 10,500 |
| 2024-10-04 | 0 | 92,000 | 0 | 81,200 | 0 | 10,800 |
| 2024-09-27 | 0 | 93,200 | 0 | 81,300 | 0 | 11,900 |
| 2024-09-20 | 0 | 93,300 | 0 | 81,300 | 0 | 12,000 |
| 2024-09-13 | 0 | 92,700 | 0 | 81,500 | 0 | 11,200 |
| 2024-09-06 | 0 | 92,500 | 0 | 81,300 | 0 | 11,200 |
| 2024-08-30 | 0 | 94,500 | 0 | 82,600 | 0 | 11,900 |
| 2024-08-23 | 0 | 96,800 | 0 | 83,000 | 0 | 13,800 |
| 2024-08-16 | 0 | 95,600 | 0 | 83,100 | 0 | 12,500 |
| 2024-08-09 | 0 | 95,900 | 0 | 81,300 | 0 | 14,600 |
| 2024-08-02 | 0 | 111,900 | 0 | 91,800 | 0 | 20,100 |
| 2024-07-26 | 0 | 75,800 | 0 | 51,500 | 0 | 24,300 |
| 2024-07-19 | 0 | 78,200 | 0 | 53,100 | 0 | 25,100 |
| 2024-07-12 | 0 | 77,700 | 0 | 52,200 | 0 | 25,500 |
| 2024-07-05 | 0 | 76,800 | 0 | 50,900 | 0 | 25,900 |
| 2024-06-28 | 0 | 78,600 | 0 | 49,100 | 0 | 29,500 |
| 2024-06-21 | 0 | 112,100 | 0 | 49,100 | 0 | 63,000 |
| 2024-06-14 | 0 | 113,000 | 0 | 49,200 | 0 | 63,800 |
| 2024-06-07 | 0 | 111,800 | 0 | 48,500 | 0 | 63,300 |
| 2024-05-31 | 0 | 112,100 | 0 | 46,000 | 0 | 66,100 |
| 2024-05-24 | 0 | 111,900 | 0 | 45,700 | 0 | 66,200 |
| 2024-05-17 | 0 | 110,700 | 0 | 45,100 | 0 | 65,600 |
| 2024-05-10 | 0 | 108,900 | 0 | 44,300 | 0 | 64,600 |
| 2024-05-02 | 0 | 108,700 | 0 | 42,600 | 0 | 66,100 |
| 2024-04-26 | 0 | 108,900 | 0 | 42,900 | 0 | 66,000 |
| 2024-04-19 | 0 | 107,700 | 0 | 41,700 | 0 | 66,000 |
| 2024-04-12 | 0 | 105,800 | 0 | 39,700 | 0 | 66,100 |
| 2024-04-05 | 0 | 101,700 | 0 | 36,700 | 0 | 65,000 |
| 2024-03-29 | 0 | 101,300 | 0 | 37,300 | 0 | 64,000 |
| 2024-03-22 | 0 | 101,300 | 0 | 37,000 | 0 | 64,300 |
| 2024-03-15 | 0 | 96,100 | 0 | 32,100 | 0 | 64,000 |
| 2024-03-08 | 0 | 95,200 | 0 | 29,600 | 0 | 65,600 |
| 2024-03-01 | 0 | 91,200 | 0 | 24,000 | 0 | 67,200 |
| 2024-02-22 | 0 | 84,600 | 0 | 21,700 | 0 | 62,900 |
| 2024-02-16 | 0 | 84,700 | 0 | 20,900 | 0 | 63,800 |
| 2024-02-09 | 0 | 84,000 | 0 | 20,600 | 0 | 63,400 |
| 2024-02-02 | 0 | 83,800 | 0 | 18,600 | 0 | 65,200 |
| 2024-01-26 | 0 | 50,600 | 0 | 18,600 | 0 | 32,000 |
| 2024-01-19 | 0 | 46,600 | 0 | 17,700 | 0 | 28,900 |
| 2024-01-12 | 0 | 56,200 | 0 | 27,900 | 0 | 28,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | 太洋基礎 | 2025年１月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241213 | 15:30 | 太洋基礎 | 業績予想の修正に関するお知らせ |
| 20241213 | 15:30 | 太洋基礎 | 役員等の異動および組織変更に関するお知らせ |
| 20241213 | 15:30 | 太洋基礎 | 指名・報酬委員会の設置に関するお知らせ |
| 20240913 | 15:00 | 太洋基礎 | 2025年１月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240613 | 15:00 | 太洋基礎 | 2025年１月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240424 | 15:00 | 太洋基礎 | 上場維持基準の適合に関するお知らせ |
| 20240401 | 15:00 | 太洋基礎 | (訂正・数値データ訂正)「2024年１月期決算短信[日本基準](非連結)」の 訂正に関するお知らせ |
| 20240401 | 15:00 | 太洋基礎 | (訂正)「2024年1月期 通期業績予想との差異に関するお知らせ」の 訂正に関するお知らせ |
| 20240314 | 15:00 | 太洋基礎 | 2024年1月期通期業績予想との差異に関するお知らせ |
| 20240314 | 15:00 | 太洋基礎 | 2024年１月期 決算短信〔日本基準〕（非連結） |
| 20240112 | 16:00 | 太洋基礎 | 第三者割当による自己株式処分の払込完了に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100Q0NB | 360 | 2023-01-25 15:45 | 太洋基礎工業株式会社 | 豊住 清 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1758 | 1 | 建設で拓く豊かな都市づくり 太洋基礎工業株式会社 | 2024-12-21 16:24:16 |
| 1758 | 2 | 2025年1月期（58期）第3四半期決算短信を掲載いたしました | 太洋基礎工業株式会社 | 2024-12-13 17:28:49 |
| 1758 | 2 | 2025年1月期（58期）半期報告書を掲載いたしました | 太洋基礎工業株式会社 | 2024-09-13 17:29:59 |
| 1758 | 2 | 2025年1月期（58期）第2四半期決算短信を掲載いたしました | 太洋基礎工業株式会社 | 2024-09-13 17:29:57 |
| 1758 | 2 | よくいただくご質問 | 太洋基礎工業株式会社 | 2024-06-19 12:09:49 |
| 1758 | 2 | IRカレンダー | 太洋基礎工業株式会社 | 2024-06-19 12:09:47 |
| 1758 | 2 | 電子公告 | 太洋基礎工業株式会社 | 2024-06-19 12:09:45 |
| 1758 | 2 | その他の開示情報 | 太洋基礎工業株式会社 | 2024-06-19 12:09:44 |
| 1758 | 2 | 決算説明会資料 | 太洋基礎工業株式会社 | 2024-06-19 12:09:42 |
| 1758 | 2 | 有価証券報告書等 | 太洋基礎工業株式会社 | 2024-06-19 12:09:41 |