| 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 | 3,080 | 3,085 | 3,050 | 3,050 | 800 | -20 | 99% | 99% | 160% | ▼ | 101% | 103% | 102% | 99% | 105% |
| 20250311 | 3,015 | 3,035 | 3,015 | 3,035 | 400 | -15 | 100% | 101% | 50% | ▼▼ | 100% | 102% | 101% | 98% | 104% |
| 20250312 | 3,045 | 3,045 | 3,040 | 3,040 | 200 | 5 | 100% | 100% | 50% | ▲ | 101% | 102% | 101% | 99% | 102% |
| 20250313 | 3,040 | 3,080 | 3,040 | 3,080 | 800 | 40 | 101% | 101% | 400% | ▲▲ | 102% | 102% | 100% | 100% | 103% |
| 20250314 | 3,030 | 3,090 | 3,010 | 3,090 | 600 | 10 | 100% | 102% | 75% | ▲▲▲ | 100% | 101% | 100% | 100% | 103% |
| 20250317 | 3,090 | 3,115 | 3,090 | 3,105 | 2,200 | 15 | 100% | 100% | 367% | ▲▲▲▲ | 100% | 100% | 99% | 100% | 104% |
| 20250318 | 3,100 | 3,110 | 3,095 | 3,110 | 900 | 5 | 100% | 100% | 41% | ▲▲▲▲▲ | 99% | 100% | 99% | 100% | 104% |
| 20250319 | 3,110 | 3,110 | 3,090 | 3,090 | 700 | -20 | 99% | 99% | 78% | ▼ | 102% | 100% | 101% | 99% | 103% |
| 20250321 | 3,040 | 3,090 | 3,040 | 3,090 | 900 | 0 | 100% | 102% | 129% | -- | 100% | 99% | 99% | 99% | 103% |
| 20250324 | 3,100 | 3,110 | 3,050 | 3,110 | 3,500 | 20 | 101% | 100% | 389% | ▲ | 100% | 99% | 99% | 100% | 104% |
| 20250325 | 3,110 | 3,110 | 3,110 | 3,110 | 300 | 0 | 100% | 100% | 9% | -- | 98% | 98% | 99% | 100% | 104% |
| 20250326 | 3,110 | 3,110 | 3,055 | 3,055 | 300 | -55 | 98% | 98% | 100% | ▼ | 101% | 100% | 102% | 98% | 102% |
| 20250327 | 3,015 | 3,050 | 3,015 | 3,050 | 500 | -5 | 100% | 101% | 167% | ▼▼ | 102% | 100% | 102% | 98% | 102% |
| 20250328 | 3,005 | 3,075 | 3,005 | 3,065 | 800 | 15 | 100% | 102% | 160% | ▲ | 98% | 97% | 100% | 99% | 102% |
| 20250331 | 3,095 | 3,095 | 3,040 | 3,040 | 800 | -25 | 99% | 98% | 100% | ▼ | 100% | 99% | 103% | 98% | 101% |
| 20250401 | 3,010 | 3,010 | 3,010 | 3,010 | 200 | -30 | 99% | 100% | 25% | ▼▼ | 100% | 98% | 103% | 97% | 100% |
| 20250402 | 3,010 | 3,015 | 3,010 | 3,015 | 200 | 5 | 100% | 100% | 100% | ▲ | 100% | 99% | 103% | 97% | 100% |
| 20250403 | 3,010 | 3,015 | 2,948 | 2,997 | 2,700 | -18 | 99% | 100% | 1350% | ▼ | 101% | 102% | 106% | 96% | 100% |
| 20250404 | 2,947 | 3,050 | 2,947 | 2,979 | 2,200 | -18 | 99% | 101% | 81% | ▼▼ | 99% | 100% | 104% | 96% | 100% |
| 20250408 | 2,990 | 2,999 | 2,939 | 2,949 | 700 | -30 | 99% | 99% | 32% | ▼▼▼ | 97% | 106% | 107% | 95% | 100% |
| 20250409 | 2,900 | 2,900 | 2,800 | 2,800 | 200 | -149 | 95% | 97% | 29% | ▼▼▼▼ | 104% | 107% | 109% | 90% | 100% |
| 20250410 | 2,867 | 2,969 | 2,867 | 2,969 | 500 | 169 | 106% | 104% | 250% | ▲ | 103% | 106% | 107% | 95% | 106% |
| 20250411 | 2,900 | 2,998 | 2,900 | 2,998 | 700 | 29 | 101% | 103% | 140% | ▲▲ | 98% | 100% | 103% | 96% | 107% |
| 20250414 | 3,010 | 3,010 | 2,950 | 2,950 | 300 | -48 | 98% | 98% | 43% | ▼ | 103% | 100% | 103% | 95% | 105% |
| 20250415 | 2,990 | 3,080 | 2,990 | 3,080 | 1,000 | 130 | 104% | 103% | 333% | ▲ | 100% | 98% | 100% | 99% | 110% |
| 20250416 | 3,060 | 3,060 | 3,060 | 3,060 | 100 | -20 | 99% | 100% | 10% | ▼ | 100% | 102% | 96% | 98% | 109% |
| 20250417 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | -60 | 98% | 100% | 200% | ▼▼ | 100% | 103% | 94% | 96% | 107% |
| 20250418 | 3,000 | 3,000 | 2,990 | 2,990 | 200 | -10 | 100% | 100% | 100% | ▼▼▼ | 97% | 102% | 91% | 96% | 107% |
| 20250421 | 3,040 | 3,040 | 2,960 | 2,960 | 600 | -30 | 99% | 97% | 300% | ▼▼▼▼ | 100% | 103% | 92% | 95% | 106% |
| 20250425 | 3,010 | 3,010 | 2,960 | 3,005 | 500 | 45 | 102% | 100% | 83% | ▲ | 102% | 103% | 92% | 97% | 107% |
| 20250428 | 3,010 | 3,065 | 3,010 | 3,065 | 700 | 60 | 102% | 102% | 140% | ▲▲ | 101% | 101% | 92% | 100% | 109% |
| 20250430 | 3,050 | 3,080 | 3,015 | 3,080 | 500 | 15 | 100% | 101% | 71% | ▲▲▲ | 101% | 99% | 91% | 100% | 110% |
| 20250501 | 3,080 | 3,100 | 3,080 | 3,100 | 600 | 20 | 101% | 101% | 120% | ▲▲▲▲ | 94% | 87% | 85% | 100% | 111% |
| 20250502 | 3,300 | 3,300 | 3,100 | 3,115 | 5,900 | 15 | 100% | 94% | 983% | ▲▲▲▲▲ | 100% | 91% | 91% | 100% | 111% |
| 20250507 | 3,085 | 3,100 | 3,040 | 3,090 | 1,100 | -25 | 99% | 100% | 19% | ▼ | 98% | 89% | 91% | 99% | 110% |
| 20250508 | 3,105 | 3,105 | 3,045 | 3,045 | 300 | -45 | 99% | 98% | 27% | ▼▼ | 95% | 92% | 94% | 98% | 109% |
| 20250509 | 3,010 | 3,095 | 2,706 | 2,869 | 15,100 | -176 | 94% | 95% | 5033% | ▼▼▼ | 99% | 97% | 99% | 92% | 102% |
| 20250512 | 2,849 | 2,850 | 2,782 | 2,816 | 6,300 | -53 | 98% | 99% | 42% | ▼▼▼▼ | 97% | 97% | 99% | 90% | 101% |
| 20250513 | 2,850 | 2,850 | 2,762 | 2,762 | 4,700 | -54 | 98% | 97% | 75% | ▼▼▼▼▼ | 100% | 100% | 102% | 89% | 100% |
| 20250514 | 2,760 | 2,784 | 2,760 | 2,760 | 1,500 | -2 | 100% | 100% | 32% | ▼▼▼▼▼▼ | 101% | 99% | 102% | 89% | 100% |
| 20250515 | 2,754 | 2,775 | 2,754 | 2,775 | 300 | 15 | 101% | 101% | 20% | ▲ | 100% | 98% | 100% | 89% | 101% |
| 20250516 | 2,770 | 2,770 | 2,760 | 2,770 | 1,600 | -5 | 100% | 100% | 533% | ▼ | 100% | 97% | 100% | 89% | 100% |
| 20250519 | 2,770 | 2,770 | 2,757 | 2,757 | 500 | -13 | 100% | 100% | 31% | ▼▼ | 99% | 97% | 100% | 89% | 100% |
| 20250520 | 2,767 | 2,767 | 2,735 | 2,735 | 4,300 | -22 | 99% | 99% | 860% | ▼▼▼ | 99% | 99% | 100% | 88% | 100% |
| 20250521 | 2,756 | 2,756 | 2,722 | 2,722 | 900 | -13 | 100% | 99% | 21% | ▼▼▼▼ | 98% | 100% | 100% | 87% | 100% |
| 20250522 | 2,720 | 2,720 | 2,660 | 2,660 | 3,200 | -62 | 98% | 98% | 356% | ▼▼▼▼▼ | 101% | 106% | 102% | 85% | 100% |
| 20250523 | 2,650 | 2,696 | 2,646 | 2,684 | 600 | 24 | 101% | 101% | 19% | ▲ | 99% | 105% | 0% | 86% | 101% |
| 20250526 | 2,685 | 2,698 | 2,600 | 2,645 | 5,000 | -39 | 99% | 99% | 833% | ▼ | 103% | 104% | 0% | 85% | 100% |
| 20250527 | 2,645 | 2,746 | 2,645 | 2,729 | 4,200 | 84 | 103% | 103% | 84% | ▲ | 100% | 100% | 0% | 88% | 103% |
| 20250528 | 2,719 | 2,741 | 2,701 | 2,720 | 1,500 | -9 | 100% | 100% | 36% | ▼ | 104% | 102% | 0% | 87% | 103% |
| 20250529 | 2,709 | 2,856 | 2,709 | 2,818 | 2,300 | 98 | 104% | 104% | 153% | ▲ | 99% | 100% | 0% | 90% | 107% |
| 20250530 | 2,772 | 2,818 | 2,700 | 2,750 | 6,900 | -68 | 98% | 99% | 300% | ▼ | 100% | 100% | 0% | 88% | 104% |
| 20250602 | 2,720 | 2,720 | 2,717 | 2,717 | 500 | -33 | 99% | 100% | 7% | ▼▼ | 100% | 100% | 0% | 87% | 103% |
| 20250603 | 2,716 | 2,716 | 2,715 | 2,715 | 200 | -2 | 100% | 100% | 40% | ▼▼▼ | 100% | 0% | 0% | 88% | 103% |
| 20250604 | 2,765 | 2,765 | 2,765 | 2,765 | 100 | 50 | 102% | 100% | 50% | ▲ | 100% | 0% | 0% | 91% | 105% |
| 20250605 | 2,720 | 2,720 | 2,709 | 2,715 | 400 | -50 | 98% | 100% | 400% | ▼ | 100% | 0% | 0% | 95% | 103% |
| 20250606 | 2,715 | 2,717 | 2,690 | 2,709 | 2,300 | -6 | 100% | 100% | 575% | ▼▼ | % | % | % | 96% | 102% |
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 | 18,000 | 0 | 13,100 | 0 | 4,900 |
| 2025-05-23 | 0 | 21,000 | 0 | 15,800 | 0 | 5,200 |
| 2025-05-16 | 0 | 22,700 | 0 | 17,900 | 0 | 4,800 |
| 2025-05-09 | 0 | 22,000 | 0 | 18,400 | 0 | 3,600 |
| 2025-05-02 | 0 | 22,700 | 0 | 19,500 | 0 | 3,200 |
| 2025-04-25 | 0 | 21,500 | 0 | 19,400 | 0 | 2,100 |
| 2025-04-18 | 0 | 21,600 | 0 | 19,400 | 0 | 2,200 |
| 2025-04-11 | 0 | 21,200 | 0 | 19,100 | 0 | 2,100 |
| 2025-04-04 | 0 | 22,100 | 0 | 19,300 | 0 | 2,800 |
| 2025-03-28 | 0 | 22,400 | 0 | 20,200 | 0 | 2,200 |
| 2025-03-21 | 0 | 22,900 | 0 | 20,400 | 0 | 2,500 |
| 2025-03-14 | 0 | 22,500 | 0 | 20,200 | 0 | 2,300 |
| 2025-03-07 | 0 | 23,000 | 0 | 20,700 | 0 | 2,300 |
| 2025-02-28 | 0 | 22,800 | 0 | 20,700 | 0 | 2,100 |
| 2025-02-21 | 0 | 22,500 | 0 | 20,500 | 0 | 2,000 |
| 2025-02-14 | 0 | 22,700 | 0 | 20,800 | 0 | 1,900 |
| 2025-02-07 | 0 | 24,100 | 0 | 20,700 | 0 | 3,400 |
| 2025-01-31 | 0 | 20,700 | 0 | 19,600 | 0 | 1,100 |
| 2025-01-24 | 0 | 20,900 | 0 | 19,600 | 0 | 1,300 |
| 2025-01-17 | 0 | 10,100 | 0 | 9,000 | 0 | 1,100 |
| 2025-01-10 | 0 | 9,800 | 0 | 8,700 | 0 | 1,100 |
| 2024-12-27 | 0 | 10,400 | 0 | 8,700 | 0 | 1,700 |
| 2024-12-20 | 0 | 10,700 | 0 | 8,900 | 0 | 1,800 |
| 2024-12-13 | 0 | 10,400 | 0 | 8,500 | 0 | 1,900 |
| 2024-12-06 | 0 | 10,500 | 0 | 8,800 | 0 | 1,700 |
| 2024-11-29 | 0 | 11,800 | 0 | 9,700 | 0 | 2,100 |
| 2024-11-22 | 0 | 11,800 | 0 | 9,700 | 0 | 2,100 |
| 2024-11-15 | 0 | 10,900 | 0 | 8,700 | 0 | 2,200 |
| 2024-11-08 | 0 | 10,300 | 0 | 8,700 | 0 | 1,600 |
| 2024-11-01 | 0 | 10,000 | 0 | 8,600 | 0 | 1,400 |
| 2024-10-25 | 0 | 9,900 | 0 | 8,400 | 0 | 1,500 |
| 2024-10-18 | 0 | 10,500 | 0 | 8,600 | 0 | 1,900 |
| 2024-10-11 | 0 | 10,800 | 0 | 8,600 | 0 | 2,200 |
| 2024-10-04 | 0 | 10,800 | 0 | 8,600 | 0 | 2,200 |
| 2024-09-27 | 0 | 10,900 | 0 | 8,800 | 0 | 2,100 |
| 2024-09-20 | 0 | 10,300 | 0 | 8,100 | 0 | 2,200 |
| 2024-09-13 | 0 | 10,400 | 0 | 8,100 | 0 | 2,300 |
| 2024-09-06 | 0 | 11,200 | 0 | 8,800 | 0 | 2,400 |
| 2024-08-30 | 0 | 11,900 | 0 | 8,700 | 0 | 3,200 |
| 2024-08-23 | 0 | 12,500 | 0 | 9,500 | 0 | 3,000 |
| 2024-08-16 | 0 | 13,000 | 0 | 9,300 | 0 | 3,700 |
| 2024-08-09 | 0 | 16,800 | 0 | 8,900 | 0 | 7,900 |
| 2024-08-02 | 0 | 16,100 | 0 | 10,800 | 0 | 5,300 |
| 2024-07-26 | 0 | 17,500 | 0 | 12,500 | 0 | 5,000 |
| 2024-07-19 | 0 | 18,100 | 0 | 12,700 | 0 | 5,400 |
| 2024-07-12 | 0 | 15,700 | 0 | 10,700 | 0 | 5,000 |
| 2024-07-05 | 0 | 19,300 | 0 | 14,300 | 0 | 5,000 |
| 2024-06-28 | 0 | 19,200 | 0 | 14,800 | 0 | 4,400 |
| 2024-06-21 | 0 | 16,000 | 0 | 11,300 | 0 | 4,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6342 | 1 | 合板機械、木工機械の専用メーカー｜株式会社太平製作所 | 2025-06-06 14:25:44 |
| 6342 | 2 | 株主総会 - 合板機械、木工機械の専用メーカー｜株式会社太平製作所 | 2024-08-20 16:28:45 |
| 6342 | 2 | 株式のご案内 - 合板機械、木工機械の専用メーカー｜株式会社太平製作所 | 2024-08-20 16:28:43 |
| 6342 | 2 | 財務ハイライト - 合板機械、木工機械の専用メーカー｜株式会社太平製作所 | 2024-08-20 16:28:41 |
| 6342 | 2 | IRライブラリ - 合板機械、木工機械の専用メーカー｜株式会社太平製作所 | 2024-08-20 16:28:39 |
| 6342 | 2 | 株主・投資家情報 - 合板機械、木工機械の専用メーカー｜株式会社太平製作所 | 2024-08-20 15:34:12 |
| 6342 | 2 | 株主総会 - 合板機械、木工機械の専用メーカー｜株式会社太平製作所 | 2024-08-02 19:28:27 |
| 6342 | 2 | 株式のご案内 - 合板機械、木工機械の専用メーカー｜株式会社太平製作所 | 2024-08-02 19:28:25 |
| 6342 | 2 | 財務ハイライト - 合板機械、木工機械の専用メーカー｜株式会社太平製作所 | 2024-08-02 19:28:23 |
| 6342 | 2 | IRライブラリ - 合板機械、木工機械の専用メーカー｜株式会社太平製作所 | 2024-08-02 19:28:21 |