| 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 | 1,913 | 1,913 | 1,912 | 1,912 | 1,600 | 0 | 100% | 100% | 533% | -- | 100% | 100% | 92% | 97% | 100% |
| 20240726 | 1,945 | 1,945 | 1,945 | 1,945 | 200 | 33 | 102% | 100% | 13% | ▲ | 99% | 99% | 92% | 98% | 102% |
| 20240729 | 1,945 | 1,945 | 1,901 | 1,934 | 800 | -11 | 99% | 99% | 400% | ▼ | 100% | 98% | 93% | 98% | 101% |
| 20240730 | 1,920 | 1,944 | 1,920 | 1,920 | 36,600 | -14 | 99% | 100% | 4575% | ▼▼ | 101% | 84% | 94% | 97% | 100% |
| 20240731 | 1,916 | 1,938 | 1,916 | 1,938 | 600 | 18 | 101% | 101% | 2% | ▲ | 99% | 83% | 93% | 98% | 101% |
| 20240801 | 1,943 | 1,943 | 1,923 | 1,926 | 400 | -12 | 99% | 99% | 67% | ▼ | 98% | 83% | 94% | 98% | 101% |
| 20240802 | 1,924 | 1,924 | 1,818 | 1,888 | 9,500 | -38 | 98% | 98% | 2375% | ▼▼ | 83% | 90% | 101% | 96% | 100% |
| 20240805 | 1,800 | 1,871 | 1,500 | 1,500 | 18,400 | -388 | 79% | 83% | 194% | ▼▼▼ | 102% | 107% | 115% | 76% | 100% |
| 20240806 | 1,574 | 1,630 | 1,573 | 1,604 | 7,200 | 104 | 107% | 102% | 39% | ▲ | 100% | 107% | 114% | 82% | 107% |
| 20240807 | 1,596 | 1,628 | 1,556 | 1,596 | 5,900 | -8 | 100% | 100% | 82% | ▼ | 100% | 110% | 113% | 81% | 106% |
| 20240808 | 1,600 | 1,600 | 1,600 | 1,600 | 400 | 4 | 100% | 100% | 7% | ▲ | 98% | 107% | 110% | 82% | 107% |
| 20240809 | 1,650 | 1,650 | 1,619 | 1,620 | 1,000 | 20 | 101% | 98% | 250% | ▲▲ | 102% | 107% | 109% | 83% | 108% |
| 20240813 | 1,660 | 1,685 | 1,659 | 1,685 | 1,400 | 65 | 104% | 102% | 140% | ▲▲▲ | 101% | 106% | 108% | 86% | 112% |
| 20240814 | 1,684 | 1,701 | 1,680 | 1,701 | 2,200 | 16 | 101% | 101% | 157% | ▲▲▲▲ | 104% | 105% | 107% | 87% | 113% |
| 20240815 | 1,700 | 1,760 | 1,690 | 1,760 | 500 | 59 | 103% | 104% | 23% | ▲▲▲▲▲ | 101% | 102% | 103% | 90% | 117% |
| 20240816 | 1,760 | 1,793 | 1,753 | 1,771 | 400 | 11 | 101% | 101% | 80% | ▲▲▲▲▲▲ | 100% | 101% | 101% | 91% | 118% |
| 20240819 | 1,770 | 1,771 | 1,770 | 1,771 | 1,300 | 0 | 100% | 100% | 325% | -- | 100% | 100% | 98% | 91% | 118% |
| 20240820 | 1,797 | 1,805 | 1,790 | 1,790 | 1,300 | 19 | 101% | 100% | 100% | ▲ | 100% | 100% | 98% | 92% | 119% |
| 20240823 | 1,789 | 1,792 | 1,758 | 1,792 | 2,000 | 2 | 100% | 100% | 154% | ▲▲ | 100% | 101% | 98% | 92% | 119% |
| 20240826 | 1,790 | 1,792 | 1,790 | 1,792 | 1,300 | 0 | 100% | 100% | 65% | -- | 101% | 103% | 100% | 92% | 119% |
| 20240827 | 1,759 | 1,780 | 1,759 | 1,780 | 500 | -12 | 99% | 101% | 38% | ▼ | 101% | 102% | 99% | 92% | 119% |
| 20240828 | 1,780 | 1,810 | 1,745 | 1,789 | 4,700 | 9 | 101% | 101% | 940% | ▲ | 102% | 104% | 100% | 92% | 119% |
| 20240830 | 1,752 | 1,786 | 1,752 | 1,786 | 300 | -3 | 100% | 102% | 6% | ▼ | 101% | 100% | 100% | 92% | 119% |
| 20240902 | 1,787 | 1,808 | 1,787 | 1,808 | 1,800 | 22 | 101% | 101% | 600% | ▲ | 100% | 97% | 99% | 93% | 121% |
| 20240903 | 1,808 | 1,808 | 1,808 | 1,808 | 100 | 0 | 100% | 100% | 6% | -- | 100% | 96% | 98% | 94% | 121% |
| 20240904 | 1,814 | 1,814 | 1,814 | 1,814 | 300 | 6 | 100% | 100% | 300% | ▲ | 103% | 100% | 103% | 96% | 121% |
| 20240905 | 1,738 | 1,791 | 1,738 | 1,789 | 1,100 | -25 | 99% | 103% | 367% | ▼ | 97% | 99% | 100% | 99% | 119% |
| 20240906 | 1,780 | 1,780 | 1,700 | 1,718 | 2,900 | -71 | 96% | 97% | 264% | ▼▼ | 103% | 104% | 106% | 95% | 108% |
| 20240909 | 1,690 | 1,773 | 1,690 | 1,747 | 1,700 | 29 | 102% | 103% | 59% | ▲ | 98% | 99% | 103% | 96% | 109% |
| 20240910 | 1,740 | 1,740 | 1,710 | 1,710 | 600 | -37 | 98% | 98% | 35% | ▼ | 102% | 102% | 104% | 94% | 107% |
| 20240911 | 1,700 | 1,730 | 1,700 | 1,730 | 800 | 20 | 101% | 102% | 133% | ▲ | 100% | 99% | 100% | 95% | 107% |
| 20240912 | 1,758 | 1,766 | 1,739 | 1,756 | 500 | 26 | 102% | 100% | 63% | ▲▲ | 96% | 101% | 101% | 97% | 104% |
| 20240913 | 1,747 | 1,747 | 1,680 | 1,680 | 4,700 | -76 | 96% | 96% | 940% | ▼ | 98% | 100% | 100% | 93% | 100% |
| 20240917 | 1,760 | 1,760 | 1,730 | 1,730 | 1,200 | 50 | 103% | 98% | 26% | ▲ | 100% | 101% | 102% | 95% | 103% |
| 20240918 | 1,735 | 1,742 | 1,735 | 1,742 | 200 | 12 | 101% | 100% | 17% | ▲▲ | 101% | 105% | 103% | 96% | 104% |
| 20240920 | 1,702 | 1,736 | 1,702 | 1,721 | 800 | -21 | 99% | 101% | 400% | ▼ | 100% | 102% | 100% | 95% | 102% |
| 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% | 98% | 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% | 0% | 96% | 104% |
| 20241007 | 1,739 | 1,765 | 1,720 | 1,720 | 700 | -19 | 99% | 99% | 19% | ▼▼▼ | 104% | 104% | 0% | 95% | 102% |
| 20241008 | 1,701 | 1,765 | 1,701 | 1,764 | 700 | 44 | 103% | 104% | 100% | ▲ | 100% | 100% | 0% | 97% | 105% |
| 20241010 | 1,764 | 1,764 | 1,764 | 1,764 | 400 | 0 | 100% | 100% | 57% | -- | 100% | 98% | 0% | 97% | 105% |
| 20241011 | 1,763 | 1,763 | 1,760 | 1,760 | 500 | -4 | 100% | 100% | 125% | ▼ | 102% | 98% | 0% | 98% | 105% |
| 20241015 | 1,720 | 1,761 | 1,702 | 1,761 | 1,200 | 1 | 100% | 102% | 240% | ▲ | 101% | 96% | 0% | 99% | 105% |
| 20241016 | 1,740 | 1,759 | 1,740 | 1,759 | 200 | -2 | 100% | 101% | 17% | ▼ | 100% | 98% | 0% | 99% | 105% |
| 20241017 | 1,721 | 1,721 | 1,721 | 1,721 | 100 | -38 | 98% | 100% | 50% | ▼▼ | 98% | 0% | 0% | 96% | 102% |
| 20241018 | 1,721 | 1,721 | 1,666 | 1,692 | 1,800 | -29 | 98% | 98% | 1800% | ▼▼▼ | 99% | 0% | 0% | 95% | 101% |
| 20241021 | 1,692 | 1,692 | 1,665 | 1,678 | 1,000 | -14 | 99% | 99% | 56% | ▼▼▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241022 | 1,656 | 1,689 | 1,640 | 1,679 | 2,900 | 1 | 100% | 101% | 290% | ▲ | % | % | % | 94% | 100% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 06:27:17 |
| 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 |
| 1758 | 2 | 決算短信 | 太洋基礎工業株式会社 | 2024-06-19 12:09:39 |