| 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 | 4,655 | 4,750 | 4,655 | 4,685 | 22,000 | 30 | 101% | 101% | 62% | ▲ | 101% | 103% | 109% | 92% | 101% |
| 20250121 | 4,690 | 4,745 | 4,645 | 4,720 | 15,900 | 35 | 101% | 101% | 72% | ▲▲ | 100% | 101% | 108% | 92% | 101% |
| 20250122 | 4,750 | 4,780 | 4,640 | 4,755 | 64,200 | 35 | 101% | 100% | 404% | ▲▲▲ | 100% | 100% | 108% | 93% | 102% |
| 20250123 | 4,770 | 4,860 | 4,725 | 4,750 | 52,800 | -5 | 100% | 100% | 82% | ▼ | 99% | 100% | 107% | 93% | 102% |
| 20250124 | 4,790 | 4,825 | 4,760 | 4,765 | 22,500 | 15 | 100% | 99% | 43% | ▲ | 100% | 101% | 107% | 93% | 102% |
| 20250127 | 4,800 | 4,820 | 4,775 | 4,820 | 29,200 | 55 | 101% | 100% | 130% | ▲▲ | 100% | 101% | 107% | 94% | 104% |
| 20250128 | 4,785 | 4,805 | 4,745 | 4,785 | 17,300 | -35 | 99% | 100% | 59% | ▼ | 100% | 100% | 108% | 93% | 103% |
| 20250129 | 4,750 | 4,805 | 4,745 | 4,755 | 22,800 | -30 | 99% | 100% | 132% | ▼▼ | 100% | 101% | 105% | 93% | 102% |
| 20250130 | 4,755 | 4,790 | 4,730 | 4,770 | 34,700 | 15 | 100% | 100% | 152% | ▲ | 101% | 101% | 104% | 93% | 102% |
| 20250131 | 4,770 | 4,830 | 4,745 | 4,825 | 28,400 | 55 | 101% | 101% | 82% | ▲▲ | 100% | 103% | 106% | 95% | 104% |
| 20250203 | 4,685 | 4,825 | 4,685 | 4,705 | 47,600 | -120 | 98% | 100% | 168% | ▼ | 98% | 101% | 103% | 92% | 101% |
| 20250204 | 4,825 | 4,855 | 4,720 | 4,730 | 50,200 | 25 | 101% | 98% | 105% | ▲ | 100% | 104% | 104% | 93% | 102% |
| 20250205 | 4,785 | 4,795 | 4,720 | 4,795 | 45,000 | 65 | 101% | 100% | 90% | ▲▲ | 100% | 107% | 104% | 97% | 103% |
| 20250206 | 4,810 | 4,875 | 4,810 | 4,820 | 44,000 | 25 | 101% | 100% | 98% | ▲▲▲ | 96% | 105% | 102% | 99% | 104% |
| 20250207 | 4,870 | 4,950 | 4,655 | 4,685 | 101,600 | -135 | 97% | 96% | 231% | ▼ | 103% | 105% | 105% | 97% | 101% |
| 20250210 | 4,760 | 4,920 | 4,665 | 4,880 | 179,300 | 195 | 104% | 103% | 176% | ▲ | 102% | 101% | 101% | 100% | 105% |
| 20250212 | 4,910 | 5,030 | 4,800 | 5,000 | 174,500 | 120 | 102% | 102% | 97% | ▲▲ | 102% | 99% | 99% | 100% | 107% |
| 20250213 | 5,030 | 5,140 | 4,995 | 5,130 | 107,400 | 130 | 103% | 102% | 62% | ▲▲▲ | 98% | 96% | 98% | 100% | 110% |
| 20250214 | 5,100 | 5,120 | 4,935 | 4,980 | 63,000 | -150 | 97% | 98% | 59% | ▼ | 99% | 99% | 101% | 97% | 107% |
| 20250217 | 4,910 | 4,995 | 4,835 | 4,855 | 46,400 | -125 | 97% | 99% | 74% | ▼▼ | 101% | 98% | 101% | 95% | 104% |
| 20250218 | 4,915 | 4,980 | 4,855 | 4,980 | 31,100 | 125 | 103% | 101% | 67% | ▲ | 98% | 97% | 100% | 97% | 106% |
| 20250219 | 4,980 | 4,980 | 4,860 | 4,875 | 44,300 | -105 | 98% | 98% | 142% | ▼ | 100% | 99% | 103% | 95% | 104% |
| 20250220 | 4,860 | 4,890 | 4,815 | 4,850 | 39,000 | -25 | 99% | 100% | 88% | ▼▼ | 99% | 100% | 103% | 95% | 104% |
| 20250225 | 4,835 | 4,850 | 4,775 | 4,795 | 27,000 | -55 | 99% | 99% | 69% | ▼▼▼ | 100% | 101% | 104% | 93% | 102% |
| 20250226 | 4,795 | 4,810 | 4,755 | 4,805 | 34,600 | 10 | 100% | 100% | 128% | ▲ | 101% | 102% | 105% | 94% | 103% |
| 20250227 | 4,780 | 4,820 | 4,755 | 4,820 | 16,000 | 15 | 100% | 101% | 46% | ▲▲ | 98% | 103% | 104% | 94% | 103% |
| 20250228 | 4,825 | 4,845 | 4,710 | 4,720 | 37,400 | -100 | 98% | 98% | 234% | ▼ | 102% | 105% | 106% | 92% | 101% |
| 20250303 | 4,725 | 4,850 | 4,725 | 4,835 | 29,900 | 115 | 102% | 102% | 80% | ▲ | 100% | 103% | 104% | 94% | 103% |
| 20250304 | 4,830 | 4,875 | 4,800 | 4,845 | 28,100 | 10 | 100% | 100% | 94% | ▲▲ | 100% | 99% | 103% | 94% | 103% |
| 20250305 | 4,895 | 4,965 | 4,865 | 4,875 | 46,700 | 30 | 101% | 100% | 166% | ▲▲▲ | 101% | 98% | 102% | 95% | 104% |
| 20250306 | 4,945 | 5,000 | 4,905 | 4,980 | 37,700 | 105 | 102% | 101% | 81% | ▲▲▲▲ | 100% | 98% | 102% | 97% | 106% |
| 20250307 | 4,950 | 4,965 | 4,905 | 4,965 | 27,900 | -15 | 100% | 100% | 74% | ▼ | 98% | 98% | 101% | 97% | 106% |
| 20250310 | 4,965 | 4,965 | 4,855 | 4,860 | 26,200 | -105 | 98% | 98% | 94% | ▼▼ | 97% | 100% | 103% | 95% | 104% |
| 20250311 | 4,860 | 4,860 | 4,670 | 4,725 | 57,200 | -135 | 97% | 97% | 218% | ▼▼▼ | 103% | 105% | 107% | 92% | 101% |
| 20250312 | 4,710 | 4,890 | 4,710 | 4,860 | 52,200 | 135 | 103% | 103% | 91% | ▲ | 100% | 102% | 101% | 95% | 103% |
| 20250313 | 4,820 | 4,880 | 4,820 | 4,830 | 22,400 | -30 | 99% | 100% | 43% | ▼ | 100% | 103% | 99% | 94% | 102% |
| 20250314 | 4,845 | 4,880 | 4,820 | 4,850 | 25,900 | 20 | 100% | 100% | 116% | ▲ | 100% | 103% | 98% | 95% | 103% |
| 20250317 | 4,850 | 4,890 | 4,800 | 4,855 | 28,300 | 5 | 100% | 100% | 109% | ▲▲ | 101% | 102% | 96% | 97% | 103% |
| 20250318 | 4,855 | 4,945 | 4,840 | 4,925 | 36,000 | 70 | 101% | 101% | 127% | ▲▲▲ | 100% | 101% | 95% | 99% | 104% |
| 20250319 | 4,925 | 4,945 | 4,900 | 4,915 | 26,300 | -10 | 100% | 100% | 73% | ▼ | 101% | 102% | 97% | 99% | 104% |
| 20250321 | 4,950 | 5,030 | 4,950 | 4,995 | 60,100 | 80 | 102% | 101% | 229% | ▲ | 98% | 101% | 96% | 100% | 106% |
| 20250324 | 4,995 | 4,995 | 4,890 | 4,910 | 45,700 | -85 | 98% | 98% | 76% | ▼ | 99% | 98% | 97% | 98% | 104% |
| 20250325 | 4,980 | 4,980 | 4,905 | 4,940 | 21,100 | 30 | 101% | 99% | 46% | ▲ | 101% | 97% | 97% | 99% | 105% |
| 20250326 | 4,950 | 4,980 | 4,920 | 4,980 | 33,100 | 40 | 101% | 101% | 157% | ▲▲ | 102% | 96% | 97% | 100% | 106% |
| 20250327 | 4,950 | 5,030 | 4,920 | 5,030 | 53,400 | 50 | 101% | 102% | 161% | ▲▲▲ | 100% | 95% | 99% | 100% | 107% |
| 20250328 | 4,885 | 4,940 | 4,810 | 4,870 | 57,000 | -160 | 97% | 100% | 107% | ▼ | 99% | 94% | 100% | 97% | 103% |
| 20250331 | 4,820 | 4,855 | 4,735 | 4,780 | 46,000 | -90 | 98% | 99% | 81% | ▼▼ | 98% | 91% | 100% | 95% | 101% |
| 20250401 | 4,820 | 4,835 | 4,730 | 4,740 | 24,600 | -40 | 99% | 98% | 53% | ▼▼▼ | 97% | 91% | 100% | 94% | 100% |
| 20250402 | 4,795 | 4,795 | 4,620 | 4,655 | 37,200 | -85 | 98% | 97% | 151% | ▼▼▼▼ | 98% | 98% | 104% | 93% | 100% |
| 20250403 | 4,630 | 4,630 | 4,470 | 4,540 | 45,100 | -115 | 98% | 98% | 121% | ▼▼▼▼▼ | 98% | 102% | 0% | 90% | 100% |
| 20250404 | 4,470 | 4,480 | 4,320 | 4,390 | 45,500 | -150 | 97% | 98% | 101% | ▼▼▼▼▼▼ | 101% | 105% | 0% | 87% | 100% |
| 20250408 | 4,310 | 4,430 | 4,310 | 4,345 | 34,800 | -45 | 99% | 101% | 76% | ▼▼▼▼▼▼▼ | 100% | 106% | 0% | 86% | 100% |
| 20250409 | 4,295 | 4,360 | 4,250 | 4,315 | 33,400 | -30 | 99% | 100% | 96% | ▼▼▼▼▼▼▼▼ | 99% | 100% | 0% | 86% | 100% |
| 20250410 | 4,580 | 4,590 | 4,450 | 4,550 | 33,700 | 235 | 105% | 99% | 101% | ▲ | 100% | 105% | 0% | 90% | 105% |
| 20250411 | 4,480 | 4,505 | 4,375 | 4,485 | 34,300 | -65 | 99% | 100% | 102% | ▼ | 101% | 107% | 0% | 89% | 104% |
| 20250414 | 4,485 | 4,560 | 4,480 | 4,525 | 28,500 | 40 | 101% | 101% | 83% | ▲ | 99% | 105% | 0% | 90% | 105% |
| 20250415 | 4,580 | 4,590 | 4,515 | 4,555 | 31,100 | 30 | 101% | 99% | 109% | ▲▲ | 100% | 0% | 0% | 91% | 106% |
| 20250416 | 4,580 | 4,600 | 4,545 | 4,565 | 36,000 | 10 | 100% | 100% | 116% | ▲▲▲ | 103% | 0% | 0% | 91% | 106% |
| 20250417 | 4,580 | 4,710 | 4,575 | 4,695 | 28,900 | 130 | 103% | 103% | 80% | ▲▲▲▲ | 101% | 0% | 0% | 93% | 109% |
| 20250418 | 4,750 | 4,830 | 4,730 | 4,815 | 27,000 | 120 | 103% | 101% | 93% | ▲▲▲▲▲ | % | % | % | 96% | 112% |
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 | 100 | 73,700 | 0 | 3,800 | 100 | 69,900 |
| 2025-04-04 | 600 | 78,900 | 0 | 3,800 | 600 | 75,100 |
| 2025-03-28 | 400 | 78,300 | 0 | 3,400 | 400 | 74,900 |
| 2025-03-21 | 900 | 85,100 | 0 | 3,500 | 900 | 81,600 |
| 2025-03-14 | 200 | 56,700 | 0 | 3,200 | 200 | 53,500 |
| 2025-03-07 | 400 | 52,800 | 200 | 4,900 | 200 | 47,900 |
| 2025-02-28 | 400 | 66,200 | 200 | 8,800 | 200 | 57,400 |
| 2025-02-21 | 600 | 64,100 | 200 | 9,300 | 400 | 54,800 |
| 2025-02-14 | 900 | 62,600 | 0 | 13,800 | 900 | 48,800 |
| 2025-02-07 | 500 | 44,500 | 0 | 13,700 | 500 | 30,800 |
| 2025-01-31 | 100 | 53,500 | 0 | 13,200 | 100 | 40,300 |
| 2025-01-24 | 0 | 47,800 | 0 | 13,600 | 0 | 34,200 |
| 2025-01-17 | 100 | 55,400 | 0 | 13,400 | 100 | 42,000 |
| 2025-01-10 | 100 | 43,900 | 0 | 13,200 | 100 | 30,700 |
| 2024-12-27 | 1,000 | 31,600 | 0 | 3,500 | 1,000 | 28,100 |
| 2024-12-20 | 100 | 17,100 | 0 | 3,900 | 100 | 13,200 |
| 2024-12-13 | 600 | 31,900 | 0 | 2,700 | 600 | 29,200 |
| 2024-12-06 | 100 | 19,700 | 0 | 2,700 | 100 | 17,000 |
| 2024-11-29 | 1,400 | 22,400 | 0 | 3,300 | 1,400 | 19,100 |
| 2024-11-22 | 4,100 | 23,900 | 0 | 3,200 | 4,100 | 20,700 |
| 2024-11-15 | 1,400 | 25,300 | 0 | 2,900 | 1,400 | 22,400 |
| 2024-11-08 | 800 | 18,800 | 0 | 2,600 | 800 | 16,200 |
| 2024-11-01 | 300 | 18,600 | 0 | 2,300 | 300 | 16,300 |
| 2024-10-25 | 300 | 10,600 | 0 | 2,400 | 300 | 8,200 |
| 2024-10-18 | 2,000 | 9,700 | 500 | 3,400 | 1,500 | 6,300 |
| 2024-10-11 | 300 | 30,900 | 0 | 11,600 | 300 | 19,300 |
| 2024-10-04 | 400 | 31,900 | 0 | 12,200 | 400 | 19,700 |
| 2024-09-27 | 800 | 16,900 | 0 | 11,600 | 800 | 5,300 |
| 2024-09-20 | 800 | 32,100 | 0 | 20,000 | 800 | 12,100 |
| 2024-09-13 | 1,100 | 27,900 | 0 | 20,000 | 1,100 | 7,900 |
| 2024-09-06 | 2,000 | 28,700 | 0 | 20,400 | 2,000 | 8,300 |
| 2024-08-30 | 2,600 | 28,400 | 0 | 20,100 | 2,600 | 8,300 |
| 2024-08-23 | 1,400 | 31,000 | 0 | 20,200 | 1,400 | 10,800 |
| 2024-08-16 | 1,000 | 29,100 | 0 | 20,000 | 1,000 | 9,100 |
| 2024-08-09 | 1,400 | 29,500 | 0 | 20,000 | 1,400 | 9,500 |
| 2024-08-02 | 2,100 | 35,100 | 0 | 27,400 | 2,100 | 7,700 |
| 2024-07-26 | 3,500 | 37,500 | 0 | 28,900 | 3,500 | 8,600 |
| 2024-07-19 | 4,300 | 39,700 | 0 | 29,400 | 4,300 | 10,300 |
| 2024-07-12 | 4,300 | 38,900 | 0 | 28,800 | 4,300 | 10,100 |
| 2024-07-05 | 4,900 | 36,900 | 0 | 29,300 | 4,900 | 7,600 |
| 2024-06-28 | 4,500 | 38,200 | 0 | 29,100 | 4,500 | 9,100 |
| 2024-06-21 | 5,400 | 36,500 | 0 | 28,900 | 5,400 | 7,600 |
| 2024-06-14 | 8,400 | 37,200 | 0 | 30,900 | 8,400 | 6,300 |
| 2024-06-07 | 12,700 | 41,900 | 0 | 30,500 | 12,700 | 11,400 |
| 2024-05-31 | 8,800 | 27,000 | 0 | 16,000 | 8,800 | 11,000 |
| 2024-05-24 | 1,800 | 12,400 | 0 | 4,200 | 1,800 | 8,200 |
| 2024-05-17 | 2,100 | 7,100 | 0 | 3,500 | 2,100 | 3,600 |
| 2024-05-10 | 1,400 | 67,600 | 200 | 5,100 | 1,200 | 62,500 |
| 2024-05-02 | 1,400 | 59,200 | 0 | 5,500 | 1,400 | 53,700 |
| 2024-04-26 | 1,100 | 64,000 | 0 | 5,100 | 1,100 | 58,900 |
| 2024-04-19 | 1,200 | 64,600 | 0 | 5,000 | 1,200 | 59,600 |
| 2024-04-12 | 2,400 | 43,400 | 0 | 4,100 | 2,400 | 39,300 |
| 2024-04-05 | 1,800 | 66,800 | 0 | 2,500 | 1,800 | 64,300 |
| 2024-03-29 | 2,900 | 39,600 | 0 | 3,700 | 2,900 | 35,900 |
| 2024-03-22 | 1,200 | 6,100 | 0 | 3,300 | 1,200 | 2,800 |
| 2024-03-15 | 1,100 | 14,300 | 0 | 1,800 | 1,100 | 12,500 |
| 2024-03-08 | 1,300 | 4,700 | 0 | 1,800 | 1,300 | 2,900 |
| 2024-03-01 | 1,700 | 5,100 | 0 | 2,900 | 1,700 | 2,200 |
| 2024-02-22 | 1,300 | 7,100 | 0 | 2,800 | 1,300 | 4,300 |
| 2024-02-16 | 4,300 | 4,400 | 100 | 2,800 | 4,200 | 1,600 |
| 2024-02-09 | 5,100 | 6,300 | 100 | 3,200 | 5,000 | 3,100 |
| 2024-02-02 | 2,900 | 4,300 | 0 | 2,100 | 2,900 | 2,200 |
| 2024-01-26 | 2,900 | 5,500 | 100 | 2,100 | 2,800 | 3,400 |
| 2024-01-19 | 4,200 | 5,200 | 0 | 1,900 | 4,200 | 3,300 |
| 2024-01-12 | 5,200 | 5,100 | 100 | 1,900 | 5,100 | 3,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VFBK | 350 | 2025-03-19 14:54 | 太平電業株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100VBRK | 350 | 2025-02-28 15:58 | 太平電業株式会社 | 光通信株式会社 | 変更報告書 |
| S100V6XF | 350 | 2025-02-05 15:48 | 太平電業株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100UWBL | 350 | 2024-12-05 10:43 | 太平電業株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100U9IO | 350 | 2024-08-22 14:47 | 太平電業株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100U3CW | 350 | 2024-07-29 09:14 | 太平電業株式会社 | 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） |
| S100TK8B | 350 | 2024-06-05 14:01 | 太平電業株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100TGMW | 350 | 2024-05-20 12:50 | 太平電業株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100TAY5 | 350 | 2024-04-19 15:39 | 太平電業株式会社 | 野村證券株式会社 | 変更報告書 |
| S100T8WQ | 350 | 2024-04-10 15:59 | 太平電業株式会社 | 野村證券株式会社 | 変更報告書 |
| S100T7QZ | 350 | 2024-04-03 16:25 | 太平電業株式会社 | 野村證券株式会社 | 変更報告書 |
| S100T6PT | 350 | 2024-03-29 14:14 | 太平電業株式会社 | 野村證券株式会社 | 変更報告書 |
| S100T0RK | 350 | 2024-03-08 12:06 | 太平電業株式会社 | 野村證券株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1968 | 1 | 太平電業株式会社 | 2025-04-19 09:27:38 |
| 1968 | 2 | 2025年3月期第3四半期決算短信〔日本基準〕（連結） | 2025-02-08 02:31:07 |
| 1968 | 2 | 第85期中間報告書 | 2024-12-16 17:31:10 |
| 1968 | 2 | 2025年3月期第2四半期決算説明資料 | 2024-11-22 16:30:29 |
| 1968 | 2 | 2025年３月期第２四半期決算短信〔日本基準〕（連結） | 2024-11-14 15:30:37 |
| 1968 | 2 | 2025年３月期第１四半期決算短信〔日本基準〕（連結） | 2024-08-20 17:36:32 |
| 1968 | 2 | 2023年度（2024年3月期）報告書 | 2024-06-28 17:34:49 |
| 1968 | 2 | サイトマップ｜太平電業株式会社 | 2024-06-18 23:35:00 |
| 1968 | 2 | 役員異動について | 2024-06-14 13:39:53 |
| 1968 | 2 | サステナビリティ推進委員会設置に関するお知らせ | 2024-06-14 13:39:51 |