| 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 | 2,918 | 2,985 | 2,910 | 2,985 | 2,300 | 75 | 103% | 102% | 288% | ▲▲▲ | 99% | 96% | 95% | 100% | 105% |
| 20240925 | 2,935 | 3,005 | 2,911 | 2,911 | 2,600 | -74 | 98% | 99% | 113% | ▼ | 99% | 98% | 97% | 98% | 102% |
| 20240926 | 2,881 | 2,900 | 2,853 | 2,853 | 1,300 | -58 | 98% | 99% | 50% | ▼▼ | 100% | 98% | 97% | 96% | 100% |
| 20240927 | 2,863 | 2,890 | 2,851 | 2,851 | 500 | -2 | 100% | 100% | 38% | ▼▼▼ | 100% | 101% | 97% | 96% | 100% |
| 20240930 | 2,830 | 2,851 | 2,800 | 2,816 | 1,500 | -35 | 99% | 100% | 300% | ▼▼▼▼ | 100% | 102% | 98% | 94% | 100% |
| 20241001 | 2,817 | 2,820 | 2,817 | 2,820 | 300 | 4 | 100% | 100% | 20% | ▲ | 98% | 100% | 98% | 94% | 100% |
| 20241002 | 2,820 | 2,820 | 2,758 | 2,770 | 900 | -50 | 98% | 98% | 300% | ▼ | 102% | 102% | 99% | 93% | 100% |
| 20241003 | 2,770 | 2,820 | 2,770 | 2,820 | 300 | 50 | 102% | 102% | 33% | ▲ | 100% | 97% | 96% | 94% | 102% |
| 20241007 | 2,870 | 2,870 | 2,869 | 2,869 | 300 | 49 | 102% | 100% | 100% | ▲▲ | 100% | 99% | 98% | 96% | 104% |
| 20241008 | 2,819 | 2,830 | 2,819 | 2,830 | 200 | -39 | 99% | 100% | 67% | ▼ | 100% | 98% | 99% | 95% | 102% |
| 20241009 | 2,820 | 2,820 | 2,820 | 2,820 | 100 | -10 | 100% | 100% | 50% | ▼▼ | 99% | 98% | 99% | 94% | 102% |
| 20241010 | 2,820 | 2,820 | 2,793 | 2,793 | 200 | -27 | 99% | 99% | 200% | ▼▼▼ | 101% | 99% | 102% | 94% | 101% |
| 20241011 | 2,751 | 2,792 | 2,751 | 2,792 | 500 | -1 | 100% | 101% | 250% | ▼▼▼▼ | 98% | 96% | 103% | 94% | 101% |
| 20241015 | 2,830 | 2,830 | 2,765 | 2,765 | 300 | -27 | 99% | 98% | 60% | ▼▼▼▼▼ | 99% | 98% | 105% | 93% | 100% |
| 20241016 | 2,771 | 2,771 | 2,732 | 2,755 | 600 | -10 | 100% | 99% | 200% | ▼▼▼▼▼▼ | 99% | 96% | 105% | 92% | 100% |
| 20241018 | 2,755 | 2,755 | 2,734 | 2,734 | 700 | -21 | 99% | 99% | 117% | ▼▼▼▼▼▼▼ | 99% | 96% | 106% | 92% | 100% |
| 20241021 | 2,739 | 2,739 | 2,700 | 2,700 | 2,200 | -34 | 99% | 99% | 314% | ▼▼▼▼▼▼▼▼ | 100% | 98% | 108% | 90% | 100% |
| 20241022 | 2,695 | 2,703 | 2,652 | 2,703 | 1,600 | 3 | 100% | 100% | 73% | ▲ | 97% | 99% | 107% | 91% | 100% |
| 20241023 | 2,703 | 2,703 | 2,630 | 2,631 | 2,200 | -72 | 97% | 97% | 138% | ▼ | 100% | 105% | 110% | 88% | 100% |
| 20241024 | 2,631 | 2,680 | 2,631 | 2,640 | 500 | 9 | 100% | 100% | 23% | ▲ | 100% | 105% | 110% | 88% | 100% |
| 20241025 | 2,632 | 2,678 | 2,630 | 2,630 | 1,100 | -10 | 100% | 100% | 220% | ▼ | 100% | 103% | 110% | 90% | 100% |
| 20241028 | 2,630 | 2,630 | 2,630 | 2,630 | 200 | 0 | 100% | 100% | 18% | -- | 102% | 103% | 110% | 92% | 100% |
| 20241029 | 2,631 | 2,679 | 2,631 | 2,679 | 1,000 | 49 | 102% | 102% | 500% | ▲ | 103% | 101% | 104% | 93% | 102% |
| 20241030 | 2,682 | 2,825 | 2,682 | 2,752 | 1,200 | 73 | 103% | 103% | 120% | ▲▲ | 99% | 99% | 102% | 96% | 105% |
| 20241031 | 2,752 | 2,752 | 2,720 | 2,722 | 300 | -30 | 99% | 99% | 25% | ▼ | 98% | 103% | 103% | 95% | 103% |
| 20241101 | 2,725 | 2,725 | 2,676 | 2,676 | 500 | -46 | 98% | 98% | 167% | ▼▼ | 100% | 104% | 103% | 93% | 102% |
| 20241105 | 2,702 | 2,723 | 2,702 | 2,703 | 800 | 27 | 101% | 100% | 160% | ▲ | 99% | 107% | 103% | 94% | 103% |
| 20241106 | 2,705 | 2,705 | 2,676 | 2,676 | 1,000 | -27 | 99% | 99% | 125% | ▼ | 102% | 108% | 104% | 93% | 102% |
| 20241107 | 2,675 | 2,730 | 2,640 | 2,730 | 1,500 | 54 | 102% | 102% | 150% | ▲ | 101% | 104% | 100% | 96% | 104% |
| 20241108 | 2,780 | 2,800 | 2,734 | 2,800 | 1,300 | 70 | 103% | 101% | 87% | ▲▲ | 99% | 100% | 99% | 99% | 106% |
| 20241111 | 2,801 | 2,801 | 2,750 | 2,780 | 1,600 | -20 | 99% | 99% | 123% | ▼ | 104% | 100% | 99% | 99% | 106% |
| 20241112 | 2,801 | 2,936 | 2,765 | 2,902 | 9,400 | 122 | 104% | 104% | 588% | ▲ | 100% | 96% | 96% | 100% | 110% |
| 20241113 | 2,902 | 2,902 | 2,850 | 2,899 | 1,600 | -3 | 100% | 100% | 17% | ▼ | 97% | 96% | 96% | 100% | 110% |
| 20241114 | 2,899 | 2,900 | 2,800 | 2,800 | 2,300 | -99 | 97% | 97% | 144% | ▼▼ | 99% | 98% | 98% | 96% | 106% |
| 20241115 | 2,825 | 2,825 | 2,800 | 2,800 | 400 | 0 | 100% | 99% | 17% | -- | 100% | 99% | 99% | 96% | 106% |
| 20241118 | 2,800 | 2,800 | 2,800 | 2,800 | 400 | 0 | 100% | 100% | 100% | -- | 98% | 98% | 99% | 96% | 106% |
| 20241119 | 2,813 | 2,813 | 2,751 | 2,762 | 500 | -38 | 99% | 98% | 125% | ▼ | 100% | 99% | 100% | 95% | 105% |
| 20241121 | 2,774 | 2,774 | 2,774 | 2,774 | 300 | 12 | 100% | 100% | 60% | ▲ | 97% | 98% | 98% | 96% | 105% |
| 20241122 | 2,824 | 2,870 | 2,728 | 2,744 | 4,500 | -30 | 99% | 97% | 1500% | ▼ | 100% | 99% | 101% | 95% | 104% |
| 20241125 | 2,770 | 2,770 | 2,745 | 2,770 | 400 | 26 | 101% | 100% | 9% | ▲ | 99% | 99% | 101% | 95% | 105% |
| 20241126 | 2,779 | 2,779 | 2,747 | 2,747 | 200 | -23 | 99% | 99% | 50% | ▼ | 100% | 100% | 102% | 95% | 104% |
| 20241127 | 2,750 | 2,758 | 2,742 | 2,758 | 500 | 11 | 100% | 100% | 250% | ▲ | 100% | 100% | 102% | 95% | 103% |
| 20241128 | 2,736 | 2,736 | 2,730 | 2,730 | 300 | -28 | 99% | 100% | 60% | ▼ | 99% | 102% | 103% | 94% | 102% |
| 20241129 | 2,730 | 2,730 | 2,700 | 2,700 | 1,400 | -30 | 99% | 99% | 467% | ▼▼ | 102% | 103% | 104% | 93% | 101% |
| 20241202 | 2,700 | 2,760 | 2,700 | 2,760 | 1,100 | 60 | 102% | 102% | 79% | ▲ | 100% | 101% | 102% | 95% | 103% |
| 20241203 | 2,750 | 2,761 | 2,740 | 2,740 | 900 | -20 | 99% | 100% | 82% | ▼ | 100% | 100% | 102% | 94% | 102% |
| 20241204 | 2,740 | 2,740 | 2,730 | 2,730 | 200 | -10 | 100% | 100% | 22% | ▼▼ | 100% | 98% | 101% | 94% | 102% |
| 20241205 | 2,777 | 2,777 | 2,725 | 2,775 | 500 | 45 | 102% | 100% | 250% | ▲ | 100% | 98% | 101% | 96% | 103% |
| 20241206 | 2,776 | 2,776 | 2,776 | 2,776 | 200 | 1 | 100% | 100% | 40% | ▲▲ | 99% | 98% | 0% | 96% | 103% |
| 20241209 | 2,776 | 2,776 | 2,682 | 2,753 | 1,100 | -23 | 99% | 99% | 550% | ▼ | 99% | 101% | 0% | 95% | 102% |
| 20241210 | 2,745 | 2,745 | 2,720 | 2,722 | 700 | -31 | 99% | 99% | 64% | ▼▼ | 100% | 102% | 0% | 94% | 101% |
| 20241211 | 2,710 | 2,767 | 2,710 | 2,715 | 1,300 | -7 | 100% | 100% | 186% | ▼▼▼ | 100% | 101% | 0% | 94% | 101% |
| 20241212 | 2,729 | 2,729 | 2,701 | 2,722 | 1,900 | 7 | 100% | 100% | 146% | ▲ | 100% | 102% | 0% | 97% | 101% |
| 20241213 | 2,720 | 2,732 | 2,720 | 2,730 | 500 | 8 | 100% | 100% | 26% | ▲▲ | 102% | 103% | 0% | 98% | 101% |
| 20241216 | 2,710 | 2,764 | 2,707 | 2,764 | 900 | 34 | 101% | 102% | 180% | ▲▲▲ | 100% | 103% | 0% | 99% | 102% |
| 20241217 | 2,730 | 2,766 | 2,715 | 2,723 | 1,200 | -41 | 99% | 100% | 133% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 2,733 | 2,772 | 2,733 | 2,744 | 1,400 | 21 | 101% | 100% | 117% | ▲ | 101% | 0% | 0% | 99% | 102% |
| 20241219 | 2,737 | 2,765 | 2,730 | 2,764 | 2,100 | 20 | 101% | 101% | 150% | ▲▲ | 101% | 0% | 0% | 100% | 102% |
| 20241220 | 2,775 | 2,800 | 2,756 | 2,800 | 2,300 | 36 | 101% | 101% | 110% | ▲▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 10:00 | 太平製作所 | 自己株式立会外買付取引（N-Net3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20241113 | 16:15 | 太平製作所 | 自己株式の取得及び自己株式立会外買付取引(N-Net3)による自己株式の買付けに関するお知らせ |
| 20241112 | 13:00 | 太平製作所 | 2025年３月期 第２四半期（中間期）決算短信[日本基準]（連結) |
| 20241101 | 16:30 | 太平製作所 | 配当予想の修正に関するお知らせ |
| 20240809 | 13:00 | 太平製作所 | 2025年３月期 第１四半期決算短信[日本基準]（連結） |
| 20240726 | 13:00 | 太平製作所 | 取締役に対する株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240627 | 15:00 | 太平製作所 | 取締役に対する株式報酬としての自己株式処分に関するお知らせ |
| 20240510 | 13:00 | 太平製作所 | 2024年3月期 決算短信[日本基準]（連結） |
| 20240416 | 10:00 | 太平製作所 | 代表取締役の異動および役員人事に関するお知らせ |
| 20240328 | 13:00 | 太平製作所 | 当社の従業員に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 20240326 | 18:50 | 太平製作所 | 主要株主および主要株主である筆頭株主の異動に関するお知らせ |
| 20240209 | 14:00 | 太平製作所 | 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
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 | 2024-12-21 14:28:34 |
| 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 |