| 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 | 4,010 | 4,026 | 3,930 | 3,984 | 614,900 | -134 | 97% | 99% | 161% | ▼▼ | 100% | 103% | 89% | 95% | 100% |
| 20240726 | 4,010 | 4,025 | 3,938 | 4,002 | 352,400 | 18 | 100% | 100% | 57% | ▲ | 101% | 97% | 87% | 95% | 100% |
| 20240729 | 4,072 | 4,148 | 4,048 | 4,112 | 489,900 | 110 | 103% | 101% | 139% | ▲▲ | 100% | 89% | 87% | 98% | 103% |
| 20240730 | 4,090 | 4,137 | 4,068 | 4,079 | 325,300 | -33 | 99% | 100% | 66% | ▼ | 102% | 88% | 88% | 97% | 102% |
| 20240731 | 4,040 | 4,149 | 4,016 | 4,131 | 520,900 | 52 | 101% | 102% | 160% | ▲ | 96% | 86% | 86% | 98% | 104% |
| 20240801 | 4,121 | 4,125 | 3,907 | 3,953 | 557,000 | -178 | 96% | 96% | 107% | ▼ | 97% | 93% | 95% | 94% | 100% |
| 20240802 | 3,744 | 3,758 | 3,631 | 3,634 | 716,900 | -319 | 92% | 97% | 129% | ▼▼ | 92% | 102% | 107% | 86% | 100% |
| 20240805 | 3,326 | 3,332 | 3,006 | 3,064 | 941,000 | -570 | 84% | 92% | 131% | ▼▼▼ | 102% | 97% | 100% | 73% | 100% |
| 20240806 | 3,468 | 3,592 | 3,328 | 3,553 | 864,200 | 489 | 116% | 102% | 92% | ▲ | 103% | 100% | 103% | 84% | 116% |
| 20240807 | 3,368 | 3,565 | 3,338 | 3,468 | 1,083,100 | -85 | 98% | 103% | 125% | ▼ | 100% | 99% | 101% | 82% | 113% |
| 20240808 | 3,398 | 3,487 | 3,350 | 3,399 | 618,000 | -69 | 98% | 100% | 57% | ▼▼ | 96% | 103% | 98% | 81% | 111% |
| 20240809 | 3,414 | 3,419 | 3,191 | 3,283 | 1,559,900 | -116 | 97% | 96% | 252% | ▼▼▼ | 102% | 107% | 102% | 78% | 107% |
| 20240813 | 3,302 | 3,390 | 3,302 | 3,374 | 690,000 | 91 | 103% | 102% | 44% | ▲ | 100% | 106% | 99% | 80% | 110% |
| 20240814 | 3,368 | 3,404 | 3,306 | 3,372 | 918,500 | -2 | 100% | 100% | 133% | ▼ | 101% | 106% | 100% | 80% | 110% |
| 20240815 | 3,362 | 3,396 | 3,350 | 3,381 | 906,100 | 9 | 100% | 101% | 99% | ▲ | 102% | 101% | 97% | 80% | 110% |
| 20240816 | 3,450 | 3,539 | 3,415 | 3,524 | 873,300 | 143 | 104% | 102% | 96% | ▲▲ | 99% | 98% | 94% | 84% | 115% |
| 20240819 | 3,550 | 3,574 | 3,501 | 3,506 | 519,900 | -18 | 99% | 99% | 60% | ▼ | 100% | 97% | 94% | 83% | 114% |
| 20240820 | 3,558 | 3,597 | 3,521 | 3,559 | 374,400 | 53 | 102% | 100% | 72% | ▲ | 98% | 96% | 91% | 85% | 116% |
| 20240821 | 3,510 | 3,513 | 3,396 | 3,434 | 861,500 | -125 | 96% | 98% | 230% | ▼ | 101% | 98% | 94% | 83% | 112% |
| 20240822 | 3,430 | 3,479 | 3,378 | 3,469 | 917,700 | 35 | 101% | 101% | 107% | ▲ | 100% | 97% | 96% | 84% | 113% |
| 20240823 | 3,435 | 3,471 | 3,421 | 3,446 | 506,200 | -23 | 99% | 100% | 55% | ▼ | 99% | 98% | 98% | 83% | 112% |
| 20240826 | 3,393 | 3,407 | 3,308 | 3,349 | 895,600 | -97 | 97% | 99% | 177% | ▼▼ | 100% | 100% | 99% | 81% | 109% |
| 20240827 | 3,361 | 3,378 | 3,337 | 3,355 | 535,400 | 6 | 100% | 100% | 60% | ▲ | 100% | 101% | 103% | 81% | 109% |
| 20240828 | 3,313 | 3,319 | 3,262 | 3,316 | 841,100 | -39 | 99% | 100% | 157% | ▼ | 100% | 101% | 104% | 80% | 108% |
| 20240829 | 3,300 | 3,311 | 3,280 | 3,299 | 414,900 | -17 | 99% | 100% | 49% | ▼▼ | 101% | 97% | 104% | 83% | 108% |
| 20240830 | 3,296 | 3,329 | 3,263 | 3,315 | 649,300 | 16 | 100% | 101% | 156% | ▲ | 99% | 92% | 101% | 91% | 108% |
| 20240902 | 3,398 | 3,398 | 3,331 | 3,349 | 361,200 | 34 | 101% | 99% | 56% | ▲▲ | 100% | 92% | 102% | 94% | 109% |
| 20240903 | 3,354 | 3,391 | 3,338 | 3,338 | 363,100 | -11 | 100% | 100% | 101% | ▼ | 99% | 94% | 106% | 94% | 102% |
| 20240904 | 3,230 | 3,253 | 3,174 | 3,194 | 815,100 | -144 | 96% | 99% | 224% | ▼▼ | 99% | 96% | 109% | 90% | 100% |
| 20240905 | 3,156 | 3,191 | 3,116 | 3,128 | 604,300 | -66 | 98% | 99% | 74% | ▼▼▼ | 98% | 99% | 109% | 88% | 100% |
| 20240906 | 3,130 | 3,136 | 3,046 | 3,079 | 753,500 | -49 | 98% | 98% | 125% | ▼▼▼▼ | 104% | 107% | 117% | 87% | 100% |
| 20240909 | 2,920 | 3,040 | 2,915 | 3,037 | 1,038,500 | -42 | 99% | 104% | 138% | ▼▼▼▼▼ | 99% | 102% | 112% | 85% | 100% |
| 20240910 | 3,049 | 3,052 | 3,001 | 3,026 | 717,600 | -11 | 100% | 99% | 69% | ▼▼▼▼▼▼ | 100% | 104% | 114% | 85% | 100% |
| 20240911 | 3,000 | 3,017 | 2,969 | 2,989 | 866,400 | -38 | 99% | 100% | 121% | ▼▼▼▼▼▼▼ | 101% | 105% | 111% | 84% | 100% |
| 20240912 | 3,071 | 3,107 | 3,053 | 3,102 | 614,700 | 114 | 104% | 101% | 71% | ▲ | 100% | 106% | 109% | 87% | 104% |
| 20240913 | 3,125 | 3,132 | 3,076 | 3,119 | 710,600 | 17 | 101% | 100% | 116% | ▲▲ | 99% | 106% | 107% | 88% | 104% |
| 20240917 | 3,148 | 3,176 | 3,062 | 3,112 | 461,000 | -7 | 100% | 99% | 65% | ▼ | 100% | 107% | 110% | 87% | 104% |
| 20240918 | 3,120 | 3,155 | 3,092 | 3,129 | 414,500 | 17 | 101% | 100% | 90% | ▲ | 101% | 107% | 109% | 90% | 105% |
| 20240919 | 3,189 | 3,230 | 3,169 | 3,215 | 595,500 | 86 | 103% | 101% | 144% | ▲▲ | 100% | 104% | 105% | 93% | 108% |
| 20240920 | 3,309 | 3,334 | 3,279 | 3,306 | 835,700 | 91 | 103% | 100% | 140% | ▲▲▲ | 99% | 102% | 103% | 96% | 111% |
| 20240924 | 3,355 | 3,384 | 3,312 | 3,329 | 534,200 | 23 | 101% | 99% | 64% | ▲▲▲▲ | 100% | 103% | 105% | 99% | 111% |
| 20240925 | 3,317 | 3,341 | 3,285 | 3,312 | 635,200 | -17 | 99% | 100% | 119% | ▼ | 102% | 101% | 103% | 99% | 111% |
| 20240926 | 3,365 | 3,418 | 3,340 | 3,418 | 762,700 | 106 | 103% | 102% | 120% | ▲ | 100% | 99% | 102% | 100% | 114% |
| 20240927 | 3,414 | 3,438 | 3,370 | 3,426 | 613,700 | 8 | 100% | 100% | 80% | ▲▲ | 101% | 101% | 104% | 100% | 115% |
| 20240930 | 3,331 | 3,407 | 3,330 | 3,369 | 794,900 | -57 | 98% | 101% | 130% | ▼ | 101% | 100% | 103% | 98% | 113% |
| 20241001 | 3,379 | 3,429 | 3,359 | 3,408 | 595,700 | 39 | 101% | 101% | 75% | ▲ | 100% | 100% | 103% | 99% | 114% |
| 20241002 | 3,360 | 3,409 | 3,350 | 3,373 | 567,300 | -35 | 99% | 100% | 95% | ▼ | 98% | 97% | 101% | 98% | 113% |
| 20241003 | 3,443 | 3,449 | 3,359 | 3,362 | 468,100 | -11 | 100% | 98% | 83% | ▼▼ | 100% | 100% | 102% | 98% | 112% |
| 20241004 | 3,365 | 3,380 | 3,340 | 3,370 | 387,300 | 8 | 100% | 100% | 83% | ▲ | 99% | 98% | 100% | 98% | 113% |
| 20241007 | 3,420 | 3,420 | 3,345 | 3,375 | 622,300 | 5 | 100% | 99% | 161% | ▲▲ | 99% | 99% | 0% | 99% | 113% |
| 20241008 | 3,343 | 3,364 | 3,300 | 3,309 | 424,500 | -66 | 98% | 99% | 68% | ▼ | 100% | 100% | 0% | 97% | 111% |
| 20241009 | 3,330 | 3,350 | 3,292 | 3,331 | 441,400 | 22 | 101% | 100% | 104% | ▲ | 100% | 103% | 0% | 97% | 111% |
| 20241010 | 3,353 | 3,361 | 3,331 | 3,358 | 343,100 | 27 | 101% | 100% | 78% | ▲▲ | 99% | 103% | 0% | 98% | 112% |
| 20241011 | 3,363 | 3,363 | 3,303 | 3,315 | 369,900 | -43 | 99% | 99% | 108% | ▼ | 99% | 104% | 0% | 97% | 107% |
| 20241015 | 3,350 | 3,350 | 3,309 | 3,318 | 366,700 | 3 | 100% | 99% | 99% | ▲ | 99% | 105% | 0% | 97% | 107% |
| 20241016 | 3,282 | 3,324 | 3,264 | 3,264 | 245,700 | -54 | 98% | 99% | 67% | ▼ | 105% | 105% | 0% | 95% | 105% |
| 20241017 | 3,271 | 3,521 | 3,252 | 3,447 | 1,635,400 | 183 | 106% | 105% | 666% | ▲ | 99% | 0% | 0% | 100% | 110% |
| 20241018 | 3,500 | 3,559 | 3,448 | 3,469 | 1,621,600 | 22 | 101% | 99% | 99% | ▲▲ | 99% | 0% | 0% | 100% | 108% |
| 20241021 | 3,488 | 3,509 | 3,420 | 3,441 | 699,400 | -28 | 99% | 99% | 43% | ▼ | 100% | 0% | 0% | 99% | 105% |
| 20241022 | 3,430 | 3,470 | 3,402 | 3,437 | 847,400 | -4 | 100% | 100% | 121% | ▼▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 27,400 | 625,100 | 21,100 | 218,400 | 6,300 | 406,700 |
| 2024-10-11 | 33,900 | 619,600 | 28,400 | 207,300 | 5,500 | 412,300 |
| 2024-10-04 | 37,500 | 622,100 | 27,700 | 208,300 | 9,800 | 413,800 |
| 2024-09-27 | 33,100 | 564,500 | 26,100 | 204,600 | 7,000 | 359,900 |
| 2024-09-20 | 39,700 | 588,000 | 26,600 | 211,900 | 13,100 | 376,100 |
| 2024-09-13 | 41,100 | 623,000 | 27,500 | 220,000 | 13,600 | 403,000 |
| 2024-09-06 | 50,000 | 633,900 | 24,800 | 241,100 | 25,200 | 392,800 |
| 2024-08-30 | 36,600 | 602,000 | 26,400 | 224,200 | 10,200 | 377,800 |
| 2024-08-23 | 23,500 | 565,800 | 16,900 | 217,600 | 6,600 | 348,200 |
| 2024-08-16 | 22,200 | 513,400 | 15,600 | 204,900 | 6,600 | 308,500 |
| 2024-08-09 | 23,800 | 565,400 | 13,900 | 197,100 | 9,900 | 368,300 |
| 2024-08-02 | 29,300 | 490,800 | 11,500 | 187,900 | 17,800 | 302,900 |
| 2024-07-26 | 32,000 | 510,200 | 15,400 | 202,600 | 16,600 | 307,600 |
| 2024-07-19 | 43,300 | 511,700 | 15,600 | 190,900 | 27,700 | 320,800 |
| 2024-07-12 | 38,100 | 490,500 | 15,500 | 187,900 | 22,600 | 302,600 |
| 2024-07-05 | 41,700 | 416,100 | 15,700 | 148,100 | 26,000 | 268,000 |
| 2024-06-28 | 41,400 | 455,000 | 15,900 | 149,900 | 25,500 | 305,100 |
| 2024-06-21 | 50,500 | 461,700 | 15,900 | 155,700 | 34,600 | 306,000 |
| 2024-06-14 | 52,100 | 423,300 | 15,900 | 154,500 | 36,200 | 268,800 |
| 2024-06-07 | 45,100 | 426,000 | 16,000 | 141,900 | 29,100 | 284,100 |
| 2024-05-31 | 43,100 | 415,800 | 15,600 | 135,100 | 27,500 | 280,700 |
| 2024-05-24 | 55,200 | 449,800 | 29,700 | 168,900 | 25,500 | 280,900 |
| 2024-05-17 | 76,900 | 390,200 | 54,100 | 117,600 | 22,800 | 272,600 |
| 2024-05-10 | 77,700 | 334,800 | 52,700 | 103,200 | 25,000 | 231,600 |
| 2024-05-02 | 73,200 | 328,100 | 52,600 | 98,600 | 20,600 | 229,500 |
| 2024-04-26 | 77,700 | 317,500 | 52,600 | 88,400 | 25,100 | 229,100 |
| 2024-04-19 | 79,800 | 326,300 | 52,700 | 86,900 | 27,100 | 239,400 |
| 2024-04-12 | 80,700 | 354,900 | 57,900 | 100,300 | 22,800 | 254,600 |
| 2024-04-05 | 83,600 | 375,600 | 57,800 | 101,200 | 25,800 | 274,400 |
| 2024-03-29 | 80,900 | 324,800 | 57,100 | 90,300 | 23,800 | 234,500 |
| 2024-03-22 | 87,700 | 310,600 | 59,500 | 99,200 | 28,200 | 211,400 |
| 2024-03-15 | 92,100 | 299,800 | 59,800 | 96,900 | 32,300 | 202,900 |
| 2024-03-08 | 87,500 | 252,600 | 60,200 | 68,600 | 27,300 | 184,000 |
| 2024-03-01 | 82,000 | 280,100 | 60,700 | 91,600 | 21,300 | 188,500 |
| 2024-02-22 | 101,000 | 265,700 | 75,200 | 92,600 | 25,800 | 173,100 |
| 2024-02-16 | 100,800 | 286,000 | 74,000 | 91,200 | 26,800 | 194,800 |
| 2024-02-09 | 107,200 | 329,600 | 72,700 | 114,900 | 34,500 | 214,700 |
| 2024-02-02 | 107,400 | 327,900 | 72,300 | 123,100 | 35,100 | 204,800 |
| 2024-01-26 | 120,000 | 340,600 | 75,200 | 127,300 | 44,800 | 213,300 |
| 2024-01-19 | 69,300 | 341,900 | 16,500 | 122,900 | 52,800 | 219,000 |
| 2024-01-12 | 70,900 | 288,300 | 16,700 | 113,300 | 54,200 | 175,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-30 | BNP Paribas Financial Markets SNC | 487,775 | 0.41% | ▼ | -148,900 | 3,331 | 3,407 | 3,330 | 3,369 | 794,900 |
| 2024-09-17 | BNP Paribas Financial Markets SNC | 636,675 | 0.53% | ▲ | 3,148 | 3,176 | 3,062 | 3,112 | 461,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241017 | 14:30 | 太平洋セメ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240906 | 15:00 | 太平洋セメ | （訂正・数値データ訂正）「2025年３月期 第１四半期決算短信〔日本基準〕（連結）」 及び「2024年度 第１四半期決算説明資料」の一部訂正について |
| 20240819 | 15:00 | 太平洋セメ | 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 |
| 20240808 | 15:00 | 太平洋セメ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240808 | 15:00 | 太平洋セメ | 2024年度 第１四半期 決算説明資料 |
| 20240723 | 15:00 | 太平洋セメ | 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 |
| 20240704 | 15:00 | 太平洋セメ | 個別決算における関係会社株式評価損の計上に関するお知らせ |
| 20240521 | 15:00 | 太平洋セメ | 剰余金の配当に関するお知らせ |
| 20240227 | 13:30 | 太平洋セメ | 代表取締役の異動等に関するお知らせ |
| 20240208 | 15:00 | 太平洋セメ | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240208 | 15:00 | 太平洋セメ | 2023年度 第３四半期 決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UDT8 | 350 | 2024-09-20 09:11 | 太平洋セメント株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100U5D0 | 350 | 2024-08-07 15:01 | 太平洋セメント株式会社 | ティー・ロウ・プライス・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| S100TCPW | 350 | 2024-05-02 11:20 | 太平洋セメント株式会社 | マラソン・アセット・マネジメント・リミテッド | 変更報告書（特例対象株券等） |
| S100T7NC | 350 | 2024-04-04 10:00 | 太平洋セメント株式会社 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5233 | 1 | トップページ：太平洋セメント | 2024-10-22 23:21:16 |
| 5233 | 2 | IR・決算情報・統合報告書に関するお問い合わせ ： 太平洋セメント | 2024-06-21 15:46:32 |
| 5233 | 2 | 2024-06-18 18:48:44 | |
| 5233 | 2 | 診断・補修サービス | 製品・サービス：太平洋セメント | 2024-06-15 08:46:04 |
| 5233 | 2 | 免責事項｜IR・決算情報：太平洋セメント | 2024-06-14 23:47:31 |
| 5233 | 2 | 定款・株式取扱規則｜IR・決算情報：太平洋セメント | 2024-06-14 23:47:30 |
| 5233 | 2 | IRカレンダー｜IR・決算情報：太平洋セメント | 2024-06-14 23:47:29 |
| 5233 | 2 | 株式情報｜IR・決算情報：太平洋セメント | 2024-06-14 23:47:27 |
| 5233 | 2 | アニュアルレポート｜IR・決算情報：太平洋セメント | 2024-06-14 23:47:26 |
| 5233 | 2 | 電子公告｜IR・決算情報：太平洋セメント | 2024-06-14 23:47:24 |