| 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 | 367 | 367 | 361 | 362 | 60,400 | -1 | 100% | 99% | 107% | ▼ | 101% | 101% | 102% | 98% | 104% |
| 20250311 | 361 | 363 | 360 | 363 | 86,300 | 1 | 100% | 101% | 143% | ▲ | 100% | 101% | 101% | 98% | 104% |
| 20250312 | 362 | 364 | 362 | 363 | 32,900 | 0 | 100% | 100% | 38% | -- | 100% | 101% | 100% | 98% | 104% |
| 20250313 | 363 | 366 | 362 | 364 | 46,900 | 1 | 100% | 100% | 143% | ▲ | 100% | 101% | 99% | 100% | 105% |
| 20250314 | 364 | 365 | 362 | 363 | 39,500 | -1 | 100% | 100% | 84% | ▼ | 100% | 102% | 99% | 100% | 101% |
| 20250317 | 363 | 365 | 362 | 363 | 41,200 | 0 | 100% | 100% | 104% | -- | 100% | 102% | 99% | 100% | 101% |
| 20250318 | 364 | 366 | 363 | 364 | 47,500 | 1 | 100% | 100% | 115% | ▲ | 101% | 101% | 97% | 100% | 102% |
| 20250319 | 365 | 367 | 363 | 367 | 32,500 | 3 | 101% | 101% | 68% | ▲▲ | 100% | 100% | 97% | 100% | 103% |
| 20250321 | 369 | 372 | 368 | 369 | 52,800 | 2 | 101% | 100% | 162% | ▲▲▲ | 100% | 99% | 97% | 100% | 103% |
| 20250324 | 371 | 372 | 370 | 371 | 45,700 | 2 | 101% | 100% | 87% | ▲▲▲▲ | 99% | 97% | 96% | 100% | 104% |
| 20250325 | 373 | 373 | 369 | 370 | 53,900 | -1 | 100% | 99% | 118% | ▼ | 99% | 97% | 97% | 100% | 102% |
| 20250326 | 371 | 371 | 364 | 368 | 128,500 | -2 | 99% | 99% | 238% | ▼▼ | 100% | 98% | 98% | 99% | 102% |
| 20250327 | 368 | 369 | 366 | 367 | 49,300 | -1 | 100% | 100% | 38% | ▼▼▼ | 101% | 100% | 100% | 99% | 102% |
| 20250328 | 360 | 365 | 360 | 362 | 89,200 | -5 | 99% | 101% | 181% | ▼▼▼▼ | 99% | 98% | 99% | 98% | 100% |
| 20250331 | 362 | 365 | 359 | 360 | 131,600 | -2 | 99% | 99% | 148% | ▼▼▼▼▼ | 99% | 96% | 100% | 97% | 100% |
| 20250401 | 360 | 363 | 354 | 356 | 120,300 | -4 | 99% | 99% | 91% | ▼▼▼▼▼▼ | 101% | 97% | 101% | 96% | 100% |
| 20250402 | 357 | 360 | 356 | 359 | 133,300 | 3 | 101% | 101% | 111% | ▲ | 100% | 98% | 102% | 97% | 101% |
| 20250403 | 355 | 359 | 350 | 354 | 221,900 | -5 | 99% | 100% | 166% | ▼ | 98% | 101% | 102% | 95% | 100% |
| 20250404 | 353 | 358 | 342 | 345 | 261,200 | -9 | 97% | 98% | 118% | ▼▼ | 98% | 101% | 103% | 93% | 100% |
| 20250408 | 351 | 351 | 343 | 345 | 412,800 | 0 | 100% | 98% | 158% | -- | 98% | 105% | 110% | 93% | 100% |
| 20250409 | 337 | 340 | 327 | 331 | 176,800 | -14 | 96% | 98% | 43% | ▼ | 100% | 101% | 107% | 89% | 100% |
| 20250410 | 347 | 356 | 346 | 347 | 145,400 | 16 | 105% | 100% | 82% | ▲ | 103% | 102% | 114% | 94% | 105% |
| 20250411 | 344 | 355 | 341 | 355 | 103,400 | 8 | 102% | 103% | 71% | ▲▲ | 99% | 101% | 110% | 96% | 107% |
| 20250414 | 357 | 357 | 353 | 353 | 120,400 | -2 | 99% | 99% | 116% | ▼ | 98% | 101% | 110% | 95% | 107% |
| 20250415 | 357 | 357 | 350 | 350 | 113,300 | -3 | 99% | 98% | 94% | ▼▼ | 98% | 102% | 112% | 94% | 106% |
| 20250416 | 352 | 353 | 344 | 345 | 186,800 | -5 | 99% | 98% | 165% | ▼▼▼ | 101% | 103% | 112% | 93% | 104% |
| 20250417 | 350 | 352 | 348 | 352 | 53,900 | 7 | 102% | 101% | 29% | ▲ | 102% | 102% | 111% | 95% | 106% |
| 20250418 | 353 | 359 | 352 | 359 | 64,400 | 7 | 102% | 102% | 119% | ▲▲ | 99% | 100% | 109% | 97% | 108% |
| 20250421 | 360 | 361 | 355 | 358 | 38,700 | -1 | 100% | 99% | 60% | ▼ | 100% | 101% | 110% | 96% | 108% |
| 20250422 | 358 | 359 | 355 | 359 | 17,800 | 1 | 100% | 100% | 46% | ▲ | 100% | 101% | 109% | 97% | 108% |
| 20250423 | 359 | 360 | 358 | 360 | 17,200 | 1 | 100% | 100% | 97% | ▲▲ | 98% | 100% | 106% | 98% | 109% |
| 20250424 | 362 | 362 | 356 | 356 | 36,300 | -4 | 99% | 98% | 211% | ▼ | 100% | 101% | 97% | 97% | 108% |
| 20250425 | 359 | 361 | 356 | 360 | 37,600 | 4 | 101% | 100% | 104% | ▲ | 100% | 101% | 96% | 99% | 109% |
| 20250428 | 361 | 368 | 352 | 360 | 307,800 | 0 | 100% | 100% | 819% | -- | 100% | 101% | 96% | 100% | 109% |
| 20250430 | 361 | 363 | 360 | 361 | 15,500 | 1 | 100% | 100% | 5% | ▲ | 100% | 103% | 97% | 100% | 109% |
| 20250501 | 361 | 363 | 359 | 361 | 31,200 | 0 | 100% | 100% | 201% | -- | 99% | 109% | 98% | 100% | 109% |
| 20250502 | 361 | 361 | 356 | 359 | 49,900 | -2 | 99% | 99% | 160% | ▼ | 102% | 109% | 99% | 99% | 108% |
| 20250507 | 360 | 366 | 358 | 366 | 75,600 | 7 | 102% | 102% | 152% | ▲ | 101% | 106% | 99% | 100% | 111% |
| 20250508 | 363 | 369 | 362 | 365 | 58,100 | -1 | 100% | 101% | 77% | ▼ | 102% | 96% | 99% | 100% | 110% |
| 20250509 | 363 | 372 | 363 | 372 | 106,800 | 7 | 102% | 102% | 184% | ▲ | 105% | 91% | 96% | 100% | 112% |
| 20250512 | 374 | 395 | 373 | 393 | 302,200 | 21 | 106% | 105% | 283% | ▲▲ | 97% | 86% | 91% | 100% | 114% |
| 20250513 | 394 | 394 | 374 | 384 | 280,500 | -9 | 98% | 97% | 93% | ▼ | 90% | 88% | 93% | 98% | 111% |
| 20250514 | 386 | 394 | 331 | 349 | 563,900 | -35 | 91% | 90% | 201% | ▼▼ | 98% | 98% | 103% | 89% | 101% |
| 20250515 | 349 | 359 | 339 | 341 | 181,400 | -8 | 98% | 98% | 32% | ▼▼▼ | 99% | 100% | 105% | 87% | 100% |
| 20250516 | 342 | 346 | 337 | 338 | 126,300 | -3 | 99% | 99% | 70% | ▼▼▼▼ | 98% | 100% | 103% | 86% | 100% |
| 20250519 | 346 | 348 | 334 | 339 | 200,700 | 1 | 100% | 98% | 159% | ▲ | 99% | 100% | 104% | 86% | 100% |
| 20250520 | 345 | 347 | 340 | 340 | 81,500 | 1 | 100% | 99% | 41% | ▲▲ | 99% | 100% | 104% | 87% | 101% |
| 20250521 | 344 | 346 | 342 | 342 | 50,900 | 2 | 101% | 99% | 62% | ▲▲▲ | 99% | 101% | 104% | 87% | 101% |
| 20250522 | 342 | 344 | 340 | 340 | 29,400 | -2 | 99% | 99% | 58% | ▼ | 101% | 100% | 103% | 87% | 101% |
| 20250523 | 344 | 346 | 341 | 346 | 48,900 | 6 | 102% | 101% | 166% | ▲ | 99% | 101% | 0% | 88% | 102% |
| 20250526 | 346 | 349 | 342 | 343 | 113,800 | -3 | 99% | 99% | 233% | ▼ | 99% | 102% | 0% | 87% | 101% |
| 20250527 | 347 | 350 | 344 | 344 | 116,400 | 1 | 100% | 99% | 102% | ▲ | 99% | 103% | 0% | 88% | 102% |
| 20250528 | 348 | 352 | 344 | 344 | 91,500 | 0 | 100% | 99% | 79% | -- | 100% | 104% | 0% | 88% | 102% |
| 20250529 | 344 | 350 | 344 | 344 | 73,000 | 0 | 100% | 100% | 80% | -- | 101% | 103% | 0% | 88% | 102% |
| 20250530 | 346 | 352 | 346 | 350 | 94,900 | 6 | 102% | 101% | 130% | ▲ | 101% | 101% | 0% | 89% | 104% |
| 20250602 | 350 | 355 | 350 | 354 | 70,100 | 4 | 101% | 101% | 74% | ▲▲ | 101% | 100% | 0% | 90% | 105% |
| 20250603 | 356 | 358 | 355 | 358 | 76,700 | 4 | 101% | 101% | 109% | ▲▲▲ | 100% | 0% | 0% | 91% | 106% |
| 20250604 | 357 | 358 | 356 | 358 | 32,100 | 0 | 100% | 100% | 42% | -- | 99% | 0% | 0% | 91% | 106% |
| 20250605 | 358 | 358 | 354 | 354 | 34,400 | -4 | 99% | 99% | 107% | ▼ | 100% | 0% | 0% | 90% | 105% |
| 20250606 | 354 | 357 | 354 | 355 | 23,700 | 1 | 100% | 100% | 69% | ▲ | % | % | % | 90% | 105% |
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 | 437,300 | 0 | 317,400 | 0 | 119,900 |
| 2025-05-23 | 0 | 466,300 | 0 | 315,700 | 0 | 150,600 |
| 2025-05-16 | 0 | 459,700 | 0 | 318,000 | 0 | 141,700 |
| 2025-05-09 | 100 | 413,400 | 100 | 321,400 | 0 | 92,000 |
| 2025-05-02 | 0 | 429,300 | 0 | 322,100 | 0 | 107,200 |
| 2025-04-25 | 100 | 433,600 | 100 | 320,300 | 0 | 113,300 |
| 2025-04-18 | 0 | 415,100 | 0 | 318,700 | 0 | 96,400 |
| 2025-04-11 | 0 | 624,500 | 0 | 311,300 | 0 | 313,200 |
| 2025-04-04 | 0 | 620,700 | 0 | 315,600 | 0 | 305,100 |
| 2025-03-28 | 0 | 453,900 | 0 | 322,700 | 0 | 131,200 |
| 2025-03-21 | 0 | 440,900 | 0 | 326,900 | 0 | 114,000 |
| 2025-03-14 | 0 | 443,100 | 0 | 325,700 | 0 | 117,400 |
| 2025-03-07 | 0 | 448,300 | 0 | 331,300 | 0 | 117,000 |
| 2025-02-28 | 0 | 444,500 | 0 | 327,600 | 0 | 116,900 |
| 2025-02-21 | 100 | 446,000 | 100 | 332,500 | 0 | 113,500 |
| 2025-02-14 | 100 | 525,400 | 100 | 419,200 | 0 | 106,200 |
| 2025-02-07 | 0 | 648,300 | 0 | 512,900 | 0 | 135,400 |
| 2025-01-31 | 0 | 641,500 | 0 | 496,100 | 0 | 145,400 |
| 2025-01-24 | 0 | 625,500 | 0 | 500,400 | 0 | 125,100 |
| 2025-01-17 | 0 | 622,700 | 0 | 508,900 | 0 | 113,800 |
| 2025-01-10 | 0 | 620,800 | 0 | 496,400 | 0 | 124,400 |
| 2024-12-27 | 0 | 579,600 | 0 | 457,800 | 0 | 121,800 |
| 2024-12-20 | 100 | 531,900 | 100 | 368,400 | 0 | 163,500 |
| 2024-12-13 | 0 | 437,100 | 0 | 317,400 | 0 | 119,700 |
| 2024-12-06 | 0 | 426,200 | 0 | 312,700 | 0 | 113,500 |
| 2024-11-29 | 0 | 414,500 | 0 | 313,800 | 0 | 100,700 |
| 2024-11-22 | 0 | 451,400 | 0 | 322,100 | 0 | 129,300 |
| 2024-11-15 | 0 | 469,100 | 0 | 326,100 | 0 | 143,000 |
| 2024-11-08 | 0 | 487,400 | 0 | 310,000 | 0 | 177,400 |
| 2024-11-01 | 0 | 453,000 | 0 | 298,400 | 0 | 154,600 |
| 2024-10-25 | 0 | 274,800 | 0 | 103,800 | 0 | 171,000 |
| 2024-10-18 | 0 | 246,000 | 0 | 105,100 | 0 | 140,900 |
| 2024-10-11 | 0 | 247,600 | 0 | 98,100 | 0 | 149,500 |
| 2024-10-04 | 0 | 236,600 | 0 | 95,900 | 0 | 140,700 |
| 2024-09-27 | 100 | 233,500 | 100 | 98,400 | 0 | 135,100 |
| 2024-09-20 | 0 | 243,500 | 0 | 90,800 | 0 | 152,700 |
| 2024-09-13 | 0 | 269,900 | 0 | 90,700 | 0 | 179,200 |
| 2024-09-06 | 0 | 447,700 | 0 | 281,000 | 0 | 166,700 |
| 2024-08-30 | 0 | 414,400 | 0 | 277,800 | 0 | 136,600 |
| 2024-08-23 | 0 | 412,000 | 0 | 275,700 | 0 | 136,300 |
| 2024-08-16 | 0 | 206,600 | 0 | 92,200 | 0 | 114,400 |
| 2024-08-09 | 0 | 302,400 | 0 | 86,100 | 0 | 216,300 |
| 2024-08-02 | 0 | 285,100 | 0 | 113,200 | 0 | 171,900 |
| 2024-07-26 | 0 | 296,900 | 0 | 132,900 | 0 | 164,000 |
| 2024-07-19 | 0 | 281,000 | 0 | 131,900 | 0 | 149,100 |
| 2024-07-12 | 0 | 326,000 | 0 | 148,500 | 0 | 177,500 |
| 2024-07-05 | 0 | 354,800 | 0 | 154,500 | 0 | 200,300 |
| 2024-06-28 | 0 | 343,600 | 0 | 147,200 | 0 | 196,400 |
| 2024-06-21 | 0 | 323,500 | 0 | 134,300 | 0 | 189,200 |
| 2024-06-14 | 0 | 304,200 | 0 | 113,900 | 0 | 190,300 |
| 2024-06-07 | 0 | 318,800 | 0 | 116,000 | 0 | 202,800 |
| 2024-05-31 | 0 | 310,100 | 0 | 114,600 | 0 | 195,500 |
| 2024-05-24 | 0 | 359,200 | 0 | 118,300 | 0 | 240,900 |
| 2024-05-17 | 0 | 339,900 | 0 | 111,900 | 0 | 228,000 |
| 2024-05-10 | 0 | 333,200 | 0 | 109,700 | 0 | 223,500 |
| 2024-05-02 | 0 | 349,200 | 0 | 85,400 | 0 | 263,800 |
| 2024-04-26 | 0 | 337,700 | 0 | 79,100 | 0 | 258,600 |
| 2024-04-19 | 0 | 339,300 | 0 | 94,200 | 0 | 245,100 |
| 2024-04-12 | 0 | 341,500 | 0 | 99,100 | 0 | 242,400 |
| 2024-04-05 | 0 | 309,400 | 0 | 95,000 | 0 | 214,400 |
| 2024-03-29 | 0 | 309,700 | 0 | 93,700 | 0 | 216,000 |
| 2024-03-22 | 0 | 355,000 | 0 | 103,400 | 0 | 251,600 |
| 2024-03-15 | 0 | 307,600 | 0 | 78,000 | 0 | 229,600 |
| 2024-03-08 | 0 | 289,800 | 0 | 81,800 | 0 | 208,000 |
| 2024-03-01 | 0 | 324,900 | 0 | 89,200 | 0 | 235,700 |
| 2024-02-22 | 0 | 274,700 | 0 | 75,400 | 0 | 199,300 |
| 2024-02-16 | 0 | 236,900 | 0 | 66,800 | 0 | 170,100 |
| 2024-02-09 | 0 | 210,000 | 0 | 90,700 | 0 | 119,300 |
| 2024-02-02 | 0 | 194,200 | 0 | 91,400 | 0 | 102,800 |
| 2024-01-26 | 0 | 195,600 | 0 | 90,000 | 0 | 105,600 |
| 2024-01-19 | 0 | 186,200 | 0 | 82,200 | 0 | 104,000 |
| 2024-01-12 | 0 | 214,800 | 0 | 81,800 | 0 | 133,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250514 | 13:00 | 邦アセチレン | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250514 | 13:00 | 邦アセチレン | プライム市場の上場維持基準への適合に向けた計画に基づく進捗状況及びスタンダード市場への市場区分変更申請に向けた準備開始に関するお知らせ |
| 20250514 | 13:00 | 邦アセチレン | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20250514 | 13:00 | 邦アセチレン | 支配株主等に関する事項について |
| 20250312 | 16:00 | 邦アセチレン | （取消）「主要株主の異動に関するお知らせ」の取消しに関するお知らせ |
| 20250212 | 13:00 | 邦アセチレン | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241211 | 13:00 | 邦アセチレン | 主要株主の異動に関するお知らせ |
| 20241111 | 13:00 | 邦アセチレン | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 13:00 | 邦アセチレン | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240805 | 16:00 | 邦アセチレン | 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 |
| 20240719 | 15:00 | 邦アセチレン | 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 |
| 20240517 | 16:00 | 邦アセチレン | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20240515 | 13:00 | 邦アセチレン | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 13:00 | 邦アセチレン | 代表取締役の異動に関するお知らせ |
| 20240515 | 13:00 | 邦アセチレン | 剰余金の配当（増配）に関するお知らせ |
| 20240515 | 13:00 | 邦アセチレン | 支配株主等に関する事項について |
| 20240213 | 13:00 | 邦アセチレン | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VSMO | 350 | 2025-05-26 16:12 | 東邦アセチレン株式会社 | 光通信株式会社 | 変更報告書 |
| S100VMHP | 350 | 2025-04-21 15:39 | 東邦アセチレン株式会社 | 光通信株式会社 | 変更報告書 |
| S100VKX5 | 350 | 2025-04-10 15:51 | 東邦アセチレン株式会社 | 光通信株式会社 | 変更報告書 |
| S100VCY3 | 350 | 2025-03-12 15:41 | 東邦アセチレン株式会社 | 光通信株式会社 | 変更報告書 |
| S100V761 | 350 | 2025-02-13 15:47 | 東邦アセチレン株式会社 | 光通信株式会社 | 変更報告書 |
| S100UWDL | 350 | 2024-12-09 15:38 | 東邦アセチレン株式会社 | 光通信株式会社 | 変更報告書 |
| S100UJ2U | 350 | 2024-10-17 15:28 | 東邦アセチレン株式会社 | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4093 | 2 | 2025年３月期 第１四半期決算補足資料 | 2024-08-20 20:34:48 |
| 4093 | 2 | 2025年３月期 第１四半期決算短信 | 2024-08-20 20:34:45 |
| 4093 | 2 | 自己株式の処分に関する取締役会決議公告 | 2024-07-19 16:30:39 |
| 4093 | 2 | 有価証券報告書 | 2024-06-28 20:32:17 |
| 4093 | 2 | コーポレート・ガバナンス報告書 | 2024-06-28 20:32:15 |
| 4093 | 2 | 臨時報告書 | 2024-06-28 20:32:14 |
| 4093 | 2 | 2024.05.15決算短信2024年３月期 決算短信(576KB) | 2024-06-18 17:55:58 |
| 4093 | 2 | 2024.05.17重要なお知らせ上場維持基準への適合に向けた計画に基づく進捗状況について(296KB) | 2024-06-18 17:55:57 |
| 4093 | 2 | 2024.05.17コーポレート・ガバナンス取締役会の実効性評価の結果概要に関するお知らせ(187KB) | 2024-06-18 17:55:56 |
| 4093 | 2 | IR資料 - 東邦アセチレン株式会社 | 2024-06-18 12:18:12 |