| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 102% | 99% | 113% |
| 20241008 | 3,343 | 3,364 | 3,300 | 3,309 | 424,500 | -66 | 98% | 99% | 68% | ▼ | 100% | 100% | 107% | 97% | 111% |
| 20241009 | 3,330 | 3,350 | 3,292 | 3,331 | 441,400 | 22 | 101% | 100% | 104% | ▲ | 100% | 103% | 106% | 97% | 111% |
| 20241010 | 3,353 | 3,361 | 3,331 | 3,358 | 343,100 | 27 | 101% | 100% | 78% | ▲▲ | 99% | 103% | 106% | 98% | 112% |
| 20241011 | 3,363 | 3,363 | 3,303 | 3,315 | 369,900 | -43 | 99% | 99% | 108% | ▼ | 99% | 104% | 106% | 97% | 107% |
| 20241015 | 3,350 | 3,350 | 3,309 | 3,318 | 366,700 | 3 | 100% | 99% | 99% | ▲ | 99% | 105% | 109% | 97% | 107% |
| 20241016 | 3,282 | 3,324 | 3,264 | 3,264 | 245,700 | -54 | 98% | 99% | 67% | ▼ | 105% | 105% | 109% | 95% | 105% |
| 20241017 | 3,271 | 3,521 | 3,252 | 3,447 | 1,635,400 | 183 | 106% | 105% | 666% | ▲ | 99% | 97% | 102% | 100% | 110% |
| 20241018 | 3,500 | 3,559 | 3,448 | 3,469 | 1,621,600 | 22 | 101% | 99% | 99% | ▲▲ | 99% | 96% | 102% | 100% | 108% |
| 20241021 | 3,488 | 3,509 | 3,420 | 3,441 | 699,400 | -28 | 99% | 99% | 43% | ▼ | 100% | 99% | 104% | 99% | 105% |
| 20241022 | 3,430 | 3,470 | 3,402 | 3,437 | 847,400 | -4 | 100% | 100% | 121% | ▼▼ | 100% | 100% | 105% | 99% | 105% |
| 20241023 | 3,410 | 3,493 | 3,406 | 3,412 | 483,200 | -25 | 99% | 100% | 57% | ▼▼▼ | 100% | 100% | 106% | 98% | 105% |
| 20241024 | 3,375 | 3,398 | 3,317 | 3,365 | 698,000 | -47 | 99% | 100% | 144% | ▼▼▼▼ | 100% | 101% | 110% | 97% | 103% |
| 20241025 | 3,350 | 3,358 | 3,313 | 3,335 | 460,400 | -30 | 99% | 100% | 66% | ▼▼▼▼▼ | 101% | 100% | 111% | 96% | 102% |
| 20241028 | 3,353 | 3,429 | 3,348 | 3,402 | 474,200 | 67 | 102% | 101% | 103% | ▲ | 99% | 98% | 110% | 98% | 104% |
| 20241029 | 3,399 | 3,429 | 3,337 | 3,356 | 912,800 | -46 | 99% | 99% | 192% | ▼ | 100% | 100% | 111% | 97% | 103% |
| 20241030 | 3,373 | 3,418 | 3,356 | 3,367 | 1,408,800 | 11 | 100% | 100% | 154% | ▲ | 100% | 106% | 114% | 97% | 103% |
| 20241031 | 3,350 | 3,375 | 3,312 | 3,365 | 636,300 | -2 | 100% | 100% | 45% | ▼ | 100% | 107% | 115% | 97% | 103% |
| 20241101 | 3,321 | 3,348 | 3,293 | 3,328 | 499,600 | -37 | 99% | 100% | 79% | ▼▼ | 99% | 105% | 115% | 96% | 102% |
| 20241105 | 3,320 | 3,357 | 3,296 | 3,296 | 620,000 | -32 | 99% | 99% | 124% | ▼▼▼ | 101% | 104% | 115% | 95% | 101% |
| 20241106 | 3,366 | 3,418 | 3,353 | 3,386 | 879,800 | 90 | 103% | 101% | 142% | ▲ | 102% | 99% | 110% | 98% | 104% |
| 20241107 | 3,505 | 3,582 | 3,476 | 3,564 | 1,301,700 | 178 | 105% | 102% | 148% | ▲▲ | 97% | 95% | 108% | 100% | 109% |
| 20241108 | 3,575 | 3,580 | 3,472 | 3,475 | 584,000 | -89 | 98% | 97% | 45% | ▼ | 100% | 97% | 111% | 98% | 106% |
| 20241111 | 3,475 | 3,491 | 3,429 | 3,467 | 517,100 | -8 | 100% | 100% | 89% | ▼▼ | 100% | 97% | 110% | 97% | 106% |
| 20241112 | 3,494 | 3,517 | 3,300 | 3,484 | 1,521,000 | 17 | 100% | 100% | 294% | ▲ | 99% | 102% | 112% | 98% | 107% |
| 20241113 | 3,432 | 3,545 | 3,385 | 3,391 | 1,296,700 | -93 | 97% | 99% | 85% | ▼ | 97% | 102% | 113% | 95% | 104% |
| 20241114 | 3,429 | 3,450 | 3,321 | 3,321 | 783,200 | -70 | 98% | 97% | 60% | ▼▼ | 101% | 106% | 115% | 93% | 101% |
| 20241115 | 3,369 | 3,431 | 3,353 | 3,387 | 805,600 | 66 | 102% | 101% | 103% | ▲ | 101% | 109% | 114% | 95% | 103% |
| 20241118 | 3,379 | 3,422 | 3,366 | 3,405 | 504,000 | 18 | 101% | 101% | 63% | ▲▲ | 102% | 109% | 113% | 96% | 103% |
| 20241119 | 3,411 | 3,499 | 3,401 | 3,487 | 467,700 | 82 | 102% | 102% | 93% | ▲▲▲ | 99% | 107% | 109% | 98% | 106% |
| 20241120 | 3,487 | 3,505 | 3,399 | 3,435 | 843,900 | -52 | 99% | 99% | 180% | ▼ | 101% | 106% | 108% | 96% | 104% |
| 20241121 | 3,530 | 3,582 | 3,480 | 3,566 | 915,900 | 131 | 104% | 101% | 109% | ▲ | 103% | 106% | 105% | 100% | 108% |
| 20241122 | 3,585 | 3,715 | 3,583 | 3,698 | 1,107,400 | 132 | 104% | 103% | 121% | ▲▲ | 100% | 102% | 101% | 100% | 112% |
| 20241125 | 3,720 | 3,775 | 3,681 | 3,717 | 958,700 | 19 | 101% | 100% | 87% | ▲▲▲ | 101% | 103% | 100% | 100% | 113% |
| 20241126 | 3,714 | 3,740 | 3,682 | 3,734 | 516,900 | 17 | 100% | 101% | 54% | ▲▲▲▲ | 100% | 102% | 99% | 100% | 113% |
| 20241127 | 3,766 | 3,814 | 3,721 | 3,752 | 985,300 | 18 | 100% | 100% | 191% | ▲▲▲▲▲ | 101% | 103% | 99% | 100% | 114% |
| 20241128 | 3,763 | 3,820 | 3,750 | 3,803 | 685,800 | 51 | 101% | 101% | 70% | ▲▲▲▲▲▲ | 100% | 100% | 98% | 100% | 115% |
| 20241129 | 3,803 | 3,821 | 3,741 | 3,803 | 587,700 | 0 | 100% | 100% | 86% | -- | 101% | 101% | 97% | 100% | 115% |
| 20241202 | 3,792 | 3,822 | 3,743 | 3,818 | 555,500 | 15 | 100% | 101% | 95% | ▲ | 101% | 98% | 95% | 100% | 116% |
| 20241203 | 3,822 | 3,884 | 3,809 | 3,860 | 478,400 | 42 | 101% | 101% | 86% | ▲▲ | 99% | 97% | 94% | 100% | 116% |
| 20241204 | 3,860 | 3,877 | 3,812 | 3,812 | 468,700 | -48 | 99% | 99% | 98% | ▼ | 99% | 96% | 93% | 99% | 115% |
| 20241205 | 3,857 | 3,870 | 3,794 | 3,816 | 432,800 | 4 | 100% | 99% | 92% | ▲ | 98% | 97% | 93% | 99% | 115% |
| 20241206 | 3,800 | 3,809 | 3,717 | 3,737 | 588,800 | -79 | 98% | 98% | 136% | ▼ | 100% | 99% | 0% | 97% | 113% |
| 20241209 | 3,748 | 3,769 | 3,726 | 3,751 | 413,100 | 14 | 100% | 100% | 70% | ▲ | 98% | 99% | 0% | 97% | 113% |
| 20241210 | 3,752 | 3,773 | 3,684 | 3,685 | 805,700 | -66 | 98% | 98% | 195% | ▼ | 99% | 100% | 0% | 95% | 111% |
| 20241211 | 3,685 | 3,706 | 3,640 | 3,663 | 621,900 | -22 | 99% | 99% | 77% | ▼▼ | 101% | 99% | 0% | 95% | 110% |
| 20241212 | 3,677 | 3,734 | 3,666 | 3,697 | 819,200 | 34 | 101% | 101% | 132% | ▲ | 101% | 98% | 0% | 96% | 109% |
| 20241213 | 3,702 | 3,760 | 3,691 | 3,724 | 570,800 | 27 | 101% | 101% | 70% | ▲▲ | 99% | 96% | 0% | 96% | 109% |
| 20241216 | 3,726 | 3,764 | 3,660 | 3,672 | 461,900 | -52 | 99% | 99% | 81% | ▼ | 97% | 96% | 0% | 95% | 107% |
| 20241217 | 3,672 | 3,672 | 3,562 | 3,580 | 756,700 | -92 | 97% | 97% | 164% | ▼▼ | 101% | 0% | 0% | 93% | 104% |
| 20241218 | 3,611 | 3,678 | 3,611 | 3,633 | 408,300 | 53 | 101% | 101% | 54% | ▲ | 100% | 0% | 0% | 94% | 102% |
| 20241219 | 3,580 | 3,621 | 3,568 | 3,573 | 381,200 | -60 | 98% | 100% | 93% | ▼ | 99% | 0% | 0% | 93% | 100% |
| 20241220 | 3,580 | 3,604 | 3,524 | 3,541 | 479,000 | -32 | 99% | 99% | 126% | ▼▼ | % | % | % | 92% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 31,900 | 435,600 | 15,200 | 197,300 | 16,700 | 238,300 |
| 2024-12-06 | 34,900 | 414,600 | 18,000 | 182,600 | 16,900 | 232,000 |
| 2024-11-29 | 34,300 | 457,800 | 15,100 | 189,900 | 19,200 | 267,900 |
| 2024-11-22 | 28,800 | 483,200 | 16,200 | 205,600 | 12,600 | 277,600 |
| 2024-11-15 | 20,400 | 497,000 | 15,300 | 210,000 | 5,100 | 287,000 |
| 2024-11-08 | 29,500 | 527,000 | 21,400 | 215,400 | 8,100 | 311,600 |
| 2024-11-01 | 28,800 | 564,800 | 20,400 | 213,800 | 8,400 | 351,000 |
| 2024-10-25 | 28,800 | 533,800 | 21,900 | 187,000 | 6,900 | 346,800 |
| 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 |
|---|---|---|---|
| 20241203 | 14:30 | 太平洋セメ | 自己株式の取得状況に関するお知らせ |
| 20241112 | 14:30 | 太平洋セメ | 2025年３月期 第２四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241112 | 14:30 | 太平洋セメ | 2024年度 第２四半期(中間期) 決算説明資料 |
| 20241112 | 14:30 | 太平洋セメ | 2025年３月期通期業績予想の修正に関するお知らせ |
| 20241105 | 14:30 | 太平洋セメ | 自己株式の取得状況に関するお知らせ |
| 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 |
|---|---|---|---|---|---|
| S100UVSU | 350 | 2024-12-05 09:07 | 太平洋セメント株式会社 | 三井住友信託銀行株式会社 | 大量保有報告書（特例対象株券等） |
| 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 | 2024-12-21 20:28:27 |
| 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 |