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 | 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% | 101% | 97% | 103% |
20250331 | 4,820 | 4,855 | 4,735 | 4,780 | 46,000 | -90 | 98% | 99% | 81% | ▼▼ | 98% | 91% | 101% | 95% | 101% |
20250401 | 4,820 | 4,835 | 4,730 | 4,740 | 24,600 | -40 | 99% | 98% | 53% | ▼▼▼ | 97% | 91% | 102% | 94% | 100% |
20250402 | 4,795 | 4,795 | 4,620 | 4,655 | 37,200 | -85 | 98% | 97% | 151% | ▼▼▼▼ | 98% | 98% | 106% | 93% | 100% |
20250403 | 4,630 | 4,630 | 4,470 | 4,540 | 45,100 | -115 | 98% | 98% | 121% | ▼▼▼▼▼ | 98% | 102% | 109% | 90% | 100% |
20250404 | 4,470 | 4,480 | 4,320 | 4,390 | 45,500 | -150 | 97% | 98% | 101% | ▼▼▼▼▼▼ | 101% | 105% | 113% | 87% | 100% |
20250408 | 4,310 | 4,430 | 4,310 | 4,345 | 34,800 | -45 | 99% | 101% | 76% | ▼▼▼▼▼▼▼ | 100% | 106% | 115% | 86% | 100% |
20250409 | 4,295 | 4,360 | 4,250 | 4,315 | 33,400 | -30 | 99% | 100% | 96% | ▼▼▼▼▼▼▼▼ | 99% | 100% | 108% | 86% | 100% |
20250410 | 4,580 | 4,590 | 4,450 | 4,550 | 33,700 | 235 | 105% | 99% | 101% | ▲ | 100% | 105% | 111% | 90% | 105% |
20250411 | 4,480 | 4,505 | 4,375 | 4,485 | 34,300 | -65 | 99% | 100% | 102% | ▼ | 101% | 107% | 111% | 89% | 104% |
20250414 | 4,485 | 4,560 | 4,480 | 4,525 | 28,500 | 40 | 101% | 101% | 83% | ▲ | 99% | 105% | 109% | 90% | 105% |
20250415 | 4,580 | 4,590 | 4,515 | 4,555 | 31,100 | 30 | 101% | 99% | 109% | ▲▲ | 100% | 105% | 109% | 91% | 106% |
20250416 | 4,580 | 4,600 | 4,545 | 4,565 | 36,000 | 10 | 100% | 100% | 116% | ▲▲▲ | 103% | 105% | 109% | 91% | 106% |
20250417 | 4,580 | 4,710 | 4,575 | 4,695 | 28,900 | 130 | 103% | 103% | 80% | ▲▲▲▲ | 101% | 102% | 105% | 93% | 109% |
20250418 | 4,750 | 4,830 | 4,730 | 4,815 | 27,000 | 120 | 103% | 101% | 93% | ▲▲▲▲▲ | 100% | 101% | 105% | 96% | 112% |
20250421 | 4,755 | 4,845 | 4,730 | 4,755 | 17,600 | -60 | 99% | 100% | 65% | ▼ | 101% | 102% | 105% | 95% | 110% |
20250422 | 4,770 | 4,840 | 4,770 | 4,810 | 27,200 | 55 | 101% | 101% | 155% | ▲ | 100% | 101% | 103% | 96% | 111% |
20250423 | 4,845 | 4,865 | 4,790 | 4,825 | 24,500 | 15 | 100% | 100% | 90% | ▲▲ | 99% | 101% | 103% | 96% | 112% |
20250424 | 4,850 | 4,855 | 4,790 | 4,790 | 22,100 | -35 | 99% | 99% | 90% | ▼ | 100% | 102% | 105% | 95% | 111% |
20250425 | 4,790 | 4,820 | 4,770 | 4,805 | 27,500 | 15 | 100% | 100% | 124% | ▲ | 100% | 102% | 104% | 99% | 111% |
20250428 | 4,830 | 4,890 | 4,810 | 4,845 | 35,000 | 40 | 101% | 100% | 127% | ▲▲ | 101% | 101% | 106% | 100% | 112% |
20250430 | 4,865 | 4,915 | 4,800 | 4,890 | 42,500 | 45 | 101% | 101% | 121% | ▲▲▲ | 100% | 102% | 106% | 100% | 113% |
20250501 | 4,840 | 4,900 | 4,840 | 4,840 | 26,300 | -50 | 99% | 100% | 62% | ▼ | 100% | 102% | 105% | 99% | 112% |
20250502 | 4,890 | 4,920 | 4,840 | 4,875 | 27,300 | 35 | 101% | 100% | 104% | ▲ | 101% | 102% | 106% | 100% | 113% |
20250507 | 4,870 | 4,935 | 4,860 | 4,930 | 27,000 | 55 | 101% | 101% | 99% | ▲▲ | 100% | 102% | 105% | 100% | 114% |
20250508 | 4,890 | 4,895 | 4,845 | 4,880 | 14,200 | -50 | 99% | 100% | 53% | ▼ | 100% | 101% | 104% | 99% | 113% |
20250509 | 4,940 | 5,010 | 4,915 | 4,950 | 35,000 | 70 | 101% | 100% | 246% | ▲ | 101% | 100% | 104% | 100% | 115% |
20250512 | 4,950 | 5,010 | 4,935 | 4,980 | 20,300 | 30 | 101% | 101% | 58% | ▲▲ | 99% | 99% | 103% | 100% | 111% |
20250513 | 5,000 | 5,010 | 4,945 | 4,955 | 26,000 | -25 | 99% | 99% | 128% | ▼ | 102% | 99% | 104% | 99% | 110% |
20250514 | 4,925 | 5,020 | 4,830 | 5,010 | 58,400 | 55 | 101% | 102% | 225% | ▲ | 99% | 101% | 105% | 100% | 111% |
20250515 | 4,910 | 5,000 | 4,805 | 4,885 | 56,800 | -125 | 98% | 99% | 97% | ▼ | 101% | 101% | 104% | 98% | 107% |
20250516 | 4,890 | 5,050 | 4,890 | 4,930 | 68,000 | 45 | 101% | 101% | 120% | ▲ | 100% | 101% | 104% | 98% | 108% |
20250519 | 4,885 | 4,955 | 4,850 | 4,875 | 37,500 | -55 | 99% | 100% | 55% | ▼ | 100% | 102% | 104% | 97% | 104% |
20250520 | 4,875 | 4,925 | 4,850 | 4,880 | 31,300 | 5 | 100% | 100% | 83% | ▲ | 102% | 103% | 105% | 97% | 103% |
20250521 | 4,865 | 4,955 | 4,865 | 4,955 | 27,500 | 75 | 102% | 102% | 88% | ▲▲ | 100% | 102% | 103% | 99% | 104% |
20250522 | 4,935 | 4,970 | 4,915 | 4,930 | 18,900 | -25 | 99% | 100% | 69% | ▼ | 100% | 104% | 103% | 98% | 103% |
20250523 | 4,950 | 4,990 | 4,935 | 4,935 | 34,100 | 5 | 100% | 100% | 180% | ▲ | 101% | 104% | 0% | 99% | 103% |
20250526 | 4,935 | 5,030 | 4,935 | 4,970 | 14,800 | 35 | 101% | 101% | 43% | ▲▲ | 101% | 102% | 0% | 99% | 104% |
20250527 | 5,000 | 5,070 | 4,990 | 5,030 | 38,000 | 60 | 101% | 101% | 257% | ▲▲▲ | 100% | 100% | 0% | 100% | 105% |
20250528 | 5,060 | 5,080 | 4,970 | 5,040 | 37,600 | 10 | 100% | 100% | 99% | ▲▲▲▲ | 102% | 101% | 0% | 100% | 104% |
20250529 | 5,040 | 5,140 | 5,040 | 5,140 | 44,500 | 100 | 102% | 102% | 118% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 106% |
20250530 | 5,080 | 5,120 | 5,050 | 5,090 | 29,000 | -50 | 99% | 100% | 65% | ▼ | 101% | 101% | 0% | 99% | 105% |
20250602 | 5,030 | 5,090 | 5,030 | 5,060 | 15,200 | -30 | 99% | 101% | 52% | ▼▼ | 100% | 101% | 0% | 98% | 104% |
20250603 | 5,060 | 5,090 | 5,030 | 5,060 | 17,400 | 0 | 100% | 100% | 114% | -- | 100% | 0% | 0% | 98% | 104% |
20250604 | 5,060 | 5,170 | 5,060 | 5,070 | 35,900 | 10 | 100% | 100% | 206% | ▲ | 99% | 0% | 0% | 99% | 104% |
20250605 | 5,050 | 5,070 | 5,020 | 5,020 | 24,400 | -50 | 99% | 99% | 68% | ▼ | 100% | 0% | 0% | 98% | 103% |
20250606 | 5,070 | 5,110 | 5,030 | 5,090 | 19,300 | 70 | 101% | 100% | 79% | ▲ | % | % | % | 99% | 104% |
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 | 1,800 | 50,800 | 0 | 5,200 | 1,800 | 45,600 |
2025-05-23 | 1,000 | 58,800 | 0 | 4,500 | 1,000 | 54,300 |
2025-05-16 | 900 | 58,000 | 0 | 3,200 | 900 | 54,800 |
2025-05-09 | 500 | 64,800 | 0 | 4,300 | 500 | 60,500 |
2025-05-02 | 600 | 70,400 | 0 | 4,300 | 600 | 66,100 |
2025-04-25 | 300 | 71,400 | 0 | 4,300 | 300 | 67,100 |
2025-04-18 | 800 | 70,700 | 0 | 3,700 | 800 | 67,000 |
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 |
---|---|---|---|---|---|
S100VTLM | 350 | 2025-05-26 16:05 | 太平電業株式会社 | 光通信株式会社 | 変更報告書 |
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 | 2025-06-07 03:21:48 |
1968 | 2 | 第85回定時株主総会招集ご通知 | 2025-06-05 18:30:49 |
1968 | 2 | 第85回定時株主総会その他の電子提供措置事項(交付書面省略事項) | 2025-06-05 18:30:47 |
1968 | 2 | 第85回定時株主総会招集ご通知(英訳版/ご参考)NOTICE FOR 85th ANNUAL GENERAL MEETING OF SHAREHOLDERS | 2025-06-05 18:30:46 |
1968 | 2 | 2025年3月期第4四半期決算短信〔日本基準〕(連結) | 2025-05-22 01:31:55 |
1968 | 2 | 2025年3月期第4四半期決算短信〔日本基準〕(連結) | 2025-05-14 16:32:06 |
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 |