| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,820 | 1,821 | 1,791 | 1,791 | 500 | -29 | 98% | 98% | 125% | ▼ | 98% | 106% | 104% | 97% | 102% |
| 20250312 | 1,800 | 1,800 | 1,760 | 1,760 | 800 | -31 | 98% | 98% | 160% | ▼▼ | 104% | 104% | 105% | 96% | 100% |
| 20250313 | 1,780 | 1,844 | 1,780 | 1,844 | 2,300 | 84 | 105% | 104% | 288% | ▲ | 104% | 101% | 101% | 100% | 105% |
| 20250314 | 1,844 | 1,910 | 1,844 | 1,910 | 5,000 | 66 | 104% | 104% | 217% | ▲▲ | 99% | 97% | 97% | 100% | 109% |
| 20250317 | 1,920 | 1,944 | 1,847 | 1,899 | 4,400 | -11 | 99% | 99% | 88% | ▼ | 99% | 100% | 100% | 99% | 108% |
| 20250318 | 1,868 | 1,895 | 1,851 | 1,851 | 1,100 | -48 | 97% | 99% | 25% | ▼▼ | 98% | 100% | 98% | 97% | 105% |
| 20250319 | 1,886 | 1,886 | 1,851 | 1,857 | 3,300 | 6 | 100% | 98% | 300% | ▲ | 100% | 101% | 92% | 97% | 106% |
| 20250321 | 1,857 | 1,865 | 1,857 | 1,865 | 800 | 8 | 100% | 100% | 24% | ▲▲ | 100% | 101% | 91% | 98% | 106% |
| 20250324 | 1,865 | 1,879 | 1,865 | 1,867 | 300 | 2 | 100% | 100% | 38% | ▲▲▲ | 99% | 99% | 90% | 98% | 106% |
| 20250325 | 1,885 | 1,885 | 1,875 | 1,875 | 600 | 8 | 100% | 99% | 200% | ▲▲▲▲ | 100% | 98% | 90% | 98% | 107% |
| 20250326 | 1,877 | 1,879 | 1,876 | 1,879 | 700 | 4 | 100% | 100% | 117% | ▲▲▲▲▲ | 100% | 99% | 90% | 98% | 107% |
| 20250327 | 1,879 | 1,879 | 1,875 | 1,875 | 800 | -4 | 100% | 100% | 114% | ▼ | 99% | 99% | 93% | 98% | 107% |
| 20250328 | 1,878 | 1,878 | 1,865 | 1,865 | 300 | -10 | 99% | 99% | 38% | ▼▼ | 99% | 99% | 93% | 98% | 106% |
| 20250331 | 1,865 | 1,865 | 1,845 | 1,845 | 2,300 | -20 | 99% | 99% | 767% | ▼▼▼ | 100% | 93% | 95% | 97% | 105% |
| 20250401 | 1,840 | 1,898 | 1,838 | 1,838 | 1,100 | -7 | 100% | 100% | 48% | ▼▼▼▼ | 98% | 86% | 92% | 96% | 104% |
| 20250402 | 1,896 | 1,898 | 1,858 | 1,859 | 700 | 21 | 101% | 98% | 64% | ▲ | 100% | 92% | 96% | 97% | 106% |
| 20250403 | 1,847 | 1,847 | 1,839 | 1,839 | 500 | -20 | 99% | 100% | 71% | ▼ | 92% | 92% | 96% | 96% | 104% |
| 20250404 | 1,850 | 1,850 | 1,698 | 1,703 | 2,700 | -136 | 93% | 92% | 540% | ▼▼ | 103% | 104% | 112% | 89% | 100% |
| 20250408 | 1,582 | 1,630 | 1,580 | 1,630 | 3,000 | -73 | 96% | 103% | 111% | ▼▼▼ | 97% | 105% | 113% | 85% | 100% |
| 20250409 | 1,590 | 1,590 | 1,503 | 1,535 | 4,900 | -95 | 94% | 97% | 163% | ▼▼▼▼ | 104% | 102% | 110% | 80% | 100% |
| 20250410 | 1,637 | 1,760 | 1,616 | 1,695 | 4,600 | 160 | 110% | 104% | 94% | ▲ | 98% | 98% | 106% | 89% | 110% |
| 20250411 | 1,695 | 1,695 | 1,615 | 1,653 | 2,900 | -42 | 98% | 98% | 63% | ▼ | 102% | 104% | 112% | 87% | 108% |
| 20250414 | 1,623 | 1,679 | 1,623 | 1,650 | 3,700 | -3 | 100% | 102% | 128% | ▼▼ | 101% | 102% | 111% | 86% | 107% |
| 20250415 | 1,650 | 1,665 | 1,650 | 1,665 | 800 | 15 | 101% | 101% | 22% | ▲ | 98% | 100% | 107% | 88% | 108% |
| 20250416 | 1,699 | 1,710 | 1,664 | 1,664 | 700 | -1 | 100% | 98% | 88% | ▼ | 101% | 102% | 111% | 89% | 108% |
| 20250417 | 1,644 | 1,656 | 1,644 | 1,655 | 800 | -9 | 99% | 101% | 114% | ▼▼ | 102% | 103% | 110% | 88% | 108% |
| 20250418 | 1,655 | 1,691 | 1,655 | 1,691 | 800 | 36 | 102% | 102% | 100% | ▲ | 98% | 100% | 105% | 90% | 110% |
| 20250421 | 1,731 | 1,731 | 1,691 | 1,691 | 300 | 0 | 100% | 98% | 38% | -- | 100% | 105% | 110% | 90% | 110% |
| 20250422 | 1,657 | 1,680 | 1,657 | 1,658 | 2,900 | -33 | 98% | 100% | 967% | ▼ | 100% | 104% | 109% | 88% | 108% |
| 20250423 | 1,675 | 1,677 | 1,675 | 1,675 | 600 | 17 | 101% | 100% | 21% | ▲ | 101% | 104% | 109% | 89% | 109% |
| 20250424 | 1,680 | 1,699 | 1,680 | 1,699 | 300 | 24 | 101% | 101% | 50% | ▲▲ | 101% | 102% | 104% | 91% | 111% |
| 20250425 | 1,727 | 1,738 | 1,727 | 1,738 | 300 | 39 | 102% | 101% | 100% | ▲▲▲ | 100% | 103% | 104% | 93% | 113% |
| 20250428 | 1,738 | 1,745 | 1,737 | 1,737 | 1,400 | -1 | 100% | 100% | 467% | ▼ | 101% | 104% | 112% | 93% | 113% |
| 20250430 | 1,725 | 1,745 | 1,725 | 1,745 | 400 | 8 | 100% | 101% | 29% | ▲ | 98% | 101% | 108% | 94% | 114% |
| 20250501 | 1,785 | 1,785 | 1,746 | 1,746 | 700 | 1 | 100% | 98% | 175% | ▲▲ | 101% | 103% | 110% | 94% | 114% |
| 20250502 | 1,746 | 1,770 | 1,746 | 1,770 | 900 | 24 | 101% | 101% | 129% | ▲▲▲ | 102% | 104% | 110% | 96% | 115% |
| 20250507 | 1,758 | 1,798 | 1,758 | 1,798 | 200 | 28 | 102% | 102% | 22% | ▲▲▲▲ | 98% | 99% | 105% | 100% | 117% |
| 20250508 | 1,838 | 1,838 | 1,798 | 1,798 | 1,600 | 0 | 100% | 98% | 800% | -- | 100% | 100% | 107% | 100% | 117% |
| 20250509 | 1,798 | 1,822 | 1,798 | 1,798 | 300 | 0 | 100% | 100% | 19% | -- | 98% | 97% | 105% | 100% | 117% |
| 20250512 | 1,837 | 1,837 | 1,805 | 1,805 | 300 | 7 | 100% | 98% | 100% | ▲ | 100% | 97% | 106% | 100% | 109% |
| 20250513 | 1,825 | 1,825 | 1,825 | 1,825 | 100 | 20 | 101% | 100% | 33% | ▲▲ | 98% | 96% | 105% | 100% | 111% |
| 20250514 | 1,837 | 1,837 | 1,795 | 1,795 | 1,000 | -30 | 98% | 98% | 1000% | ▼ | 100% | 99% | 105% | 98% | 109% |
| 20250515 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | -15 | 99% | 100% | 10% | ▼▼ | 100% | 100% | 105% | 98% | 108% |
| 20250516 | 1,779 | 1,780 | 1,779 | 1,779 | 2,500 | -1 | 100% | 100% | 2500% | ▼▼▼ | 100% | 101% | 106% | 97% | 107% |
| 20250519 | 1,764 | 1,764 | 1,757 | 1,763 | 400 | -16 | 99% | 100% | 16% | ▼▼▼▼ | 100% | 102% | 107% | 97% | 107% |
| 20250520 | 1,758 | 1,758 | 1,758 | 1,758 | 500 | -5 | 100% | 100% | 125% | ▼▼▼▼▼ | 98% | 104% | 106% | 96% | 106% |
| 20250521 | 1,758 | 1,758 | 1,727 | 1,727 | 300 | -31 | 98% | 98% | 60% | ▼▼▼▼▼▼ | 103% | 112% | 0% | 95% | 104% |
| 20250523 | 1,727 | 1,784 | 1,727 | 1,784 | 200 | 57 | 103% | 103% | 67% | ▲ | 100% | 108% | 0% | 98% | 108% |
| 20250526 | 1,785 | 1,785 | 1,784 | 1,784 | 800 | 0 | 100% | 100% | 400% | -- | 101% | 104% | 0% | 98% | 107% |
| 20250527 | 1,788 | 1,800 | 1,788 | 1,800 | 400 | 16 | 101% | 101% | 50% | ▲ | 102% | 104% | 0% | 99% | 106% |
| 20250528 | 1,800 | 1,829 | 1,800 | 1,829 | 800 | 29 | 102% | 102% | 200% | ▲▲ | 105% | 102% | 0% | 100% | 106% |
| 20250529 | 1,832 | 1,965 | 1,801 | 1,929 | 24,700 | 100 | 105% | 105% | 3088% | ▲▲▲ | 96% | 98% | 0% | 100% | 112% |
| 20250530 | 1,908 | 1,908 | 1,826 | 1,840 | 3,900 | -89 | 95% | 96% | 16% | ▼ | 100% | 100% | 0% | 95% | 107% |
| 20250602 | 1,855 | 1,882 | 1,855 | 1,861 | 2,000 | 21 | 101% | 100% | 51% | ▲ | 101% | 0% | 0% | 96% | 108% |
| 20250603 | 1,861 | 1,901 | 1,861 | 1,876 | 1,200 | 15 | 101% | 101% | 60% | ▲▲ | 99% | 0% | 0% | 97% | 109% |
| 20250604 | 1,900 | 1,900 | 1,876 | 1,876 | 2,500 | 0 | 100% | 99% | 208% | -- | 100% | 0% | 0% | 97% | 109% |
| 20250605 | 1,855 | 1,855 | 1,855 | 1,855 | 100 | -21 | 99% | 100% | 4% | ▼ | % | % | % | 96% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 100,100 | 0 | 93,600 | 0 | 6,500 |
| 2025-05-23 | 0 | 101,100 | 0 | 94,200 | 0 | 6,900 |
| 2025-05-16 | 0 | 101,100 | 0 | 94,200 | 0 | 6,900 |
| 2025-05-09 | 0 | 99,700 | 0 | 91,500 | 0 | 8,200 |
| 2025-05-02 | 0 | 99,000 | 0 | 90,500 | 0 | 8,500 |
| 2025-04-25 | 0 | 98,700 | 0 | 90,100 | 0 | 8,600 |
| 2025-04-18 | 0 | 96,600 | 0 | 90,000 | 0 | 6,600 |
| 2025-04-11 | 0 | 95,900 | 0 | 89,100 | 0 | 6,800 |
| 2025-04-04 | 0 | 101,500 | 0 | 95,500 | 0 | 6,000 |
| 2025-03-28 | 0 | 103,900 | 0 | 95,700 | 0 | 8,200 |
| 2025-03-21 | 0 | 103,600 | 0 | 95,900 | 0 | 7,700 |
| 2025-03-14 | 0 | 100,700 | 0 | 94,200 | 0 | 6,500 |
| 2025-03-07 | 0 | 102,000 | 0 | 96,100 | 0 | 5,900 |
| 2025-02-28 | 0 | 103,300 | 0 | 96,100 | 0 | 7,200 |
| 2025-02-21 | 0 | 94,300 | 0 | 87,300 | 0 | 7,000 |
| 2025-02-14 | 0 | 93,800 | 0 | 87,300 | 0 | 6,500 |
| 2025-02-07 | 0 | 95,000 | 0 | 87,800 | 0 | 7,200 |
| 2025-01-31 | 0 | 94,500 | 0 | 88,300 | 0 | 6,200 |
| 2025-01-24 | 0 | 42,900 | 0 | 37,200 | 0 | 5,700 |
| 2025-01-17 | 0 | 43,400 | 0 | 37,200 | 0 | 6,200 |
| 2025-01-10 | 0 | 42,100 | 0 | 36,400 | 0 | 5,700 |
| 2024-12-27 | 0 | 43,000 | 0 | 36,400 | 0 | 6,600 |
| 2024-12-20 | 0 | 42,600 | 0 | 38,300 | 0 | 4,300 |
| 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 |
|---|---|---|---|
| 20250522 | 14:00 | 太洋基礎 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20250423 | 15:30 | 太洋基礎 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20250314 | 15:30 | 太洋基礎 | 2025年１月期 決算短信〔日本基準〕(非連結) |
| 20250314 | 15:30 | 太洋基礎 | 新任取締役候補者(監査等委員)の内定に関するお知らせ |
| 20250314 | 15:30 | 太洋基礎 | 役員退職慰労金制度の廃止及び譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20250314 | 15:30 | 太洋基礎 | 中期経営計画第59期～第61期(2025年2月～2028年1月)の策定について |
| 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 | 2 | 2025年1月期（58期）有価証券報告書を掲載いたしました | 太洋基礎工業株式会社 | 2025-04-25 00:33:28 |
| 1758 | 2 | 第58期定時株主総会招集ご通知訂正のお知らせ | 太洋基礎工業株式会社 | 2025-04-18 11:28:59 |
| 1758 | 2 | 第58期定時株主総会招集ご通知を掲載しました | 太洋基礎工業株式会社 | 2025-03-31 23:30:06 |
| 1758 | 2 | 2025年1月期（58期）決算説明会資料を掲載しました | 太洋基礎工業株式会社 | 2025-03-27 17:29:47 |
| 1758 | 2 | 2025年1月期（58期）決算短信を掲載いたしました | 太洋基礎工業株式会社 | 2025-03-14 20:30:08 |
| 1758 | 2 | 中期経営計画第59期～第61期(2025年2月～2028年1月)の策定について | 太洋基礎工業株式会社 | 2025-03-14 20:30:03 |
| 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 |