| 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 | 1,428 | 1,428 | 1,398 | 1,400 | 84,300 | -4 | 100% | 98% | 50% | ▼ | 101% | 99% | 99% | 97% | 105% |
| 20240925 | 1,407 | 1,421 | 1,401 | 1,418 | 81,600 | 18 | 101% | 101% | 97% | ▲ | 101% | 97% | 97% | 98% | 106% |
| 20240926 | 1,436 | 1,456 | 1,425 | 1,447 | 167,000 | 29 | 102% | 101% | 205% | ▲▲ | 99% | 97% | 96% | 100% | 108% |
| 20240927 | 1,446 | 1,446 | 1,426 | 1,434 | 144,800 | -13 | 99% | 99% | 87% | ▼ | 99% | 102% | 100% | 99% | 107% |
| 20240930 | 1,380 | 1,390 | 1,361 | 1,371 | 111,300 | -63 | 96% | 99% | 77% | ▼▼ | 101% | 104% | 99% | 95% | 102% |
| 20241001 | 1,384 | 1,399 | 1,378 | 1,393 | 84,600 | 22 | 102% | 101% | 76% | ▲ | 101% | 104% | 99% | 96% | 104% |
| 20241002 | 1,374 | 1,397 | 1,370 | 1,382 | 88,000 | -11 | 99% | 101% | 104% | ▼ | 99% | 99% | 97% | 96% | 103% |
| 20241003 | 1,417 | 1,422 | 1,396 | 1,401 | 74,400 | 19 | 101% | 99% | 85% | ▲ | 101% | 100% | 99% | 97% | 105% |
| 20241004 | 1,394 | 1,406 | 1,392 | 1,401 | 77,400 | 0 | 100% | 101% | 104% | -- | 99% | 97% | 96% | 97% | 105% |
| 20241007 | 1,442 | 1,442 | 1,426 | 1,433 | 86,000 | 32 | 102% | 99% | 111% | ▲ | 99% | 98% | 97% | 99% | 107% |
| 20241008 | 1,420 | 1,425 | 1,404 | 1,406 | 79,400 | -27 | 98% | 99% | 92% | ▼ | 99% | 98% | 99% | 97% | 105% |
| 20241009 | 1,410 | 1,413 | 1,391 | 1,394 | 57,200 | -12 | 99% | 99% | 72% | ▼▼ | 100% | 98% | 100% | 96% | 104% |
| 20241010 | 1,394 | 1,408 | 1,389 | 1,396 | 55,200 | 2 | 100% | 100% | 97% | ▲ | 99% | 98% | 100% | 96% | 104% |
| 20241011 | 1,396 | 1,401 | 1,384 | 1,384 | 55,200 | -12 | 99% | 99% | 100% | ▼ | 99% | 97% | 100% | 96% | 103% |
| 20241015 | 1,401 | 1,404 | 1,385 | 1,385 | 75,500 | 1 | 100% | 99% | 137% | ▲ | 100% | 98% | 102% | 96% | 103% |
| 20241016 | 1,375 | 1,392 | 1,362 | 1,369 | 82,300 | -16 | 99% | 100% | 109% | ▼ | 99% | 98% | 101% | 95% | 101% |
| 20241017 | 1,379 | 1,388 | 1,365 | 1,365 | 40,600 | -4 | 100% | 99% | 49% | ▼▼ | 99% | 97% | 101% | 94% | 100% |
| 20241018 | 1,384 | 1,384 | 1,355 | 1,364 | 54,500 | -1 | 100% | 99% | 134% | ▼▼▼ | 98% | 97% | 102% | 94% | 100% |
| 20241021 | 1,373 | 1,373 | 1,352 | 1,352 | 51,100 | -12 | 99% | 98% | 94% | ▼▼▼▼ | 100% | 100% | 103% | 93% | 100% |
| 20241022 | 1,356 | 1,359 | 1,338 | 1,350 | 78,400 | -2 | 100% | 100% | 153% | ▼▼▼▼▼ | 100% | 101% | 104% | 93% | 100% |
| 20241023 | 1,350 | 1,369 | 1,340 | 1,347 | 66,500 | -3 | 100% | 100% | 85% | ▼▼▼▼▼▼ | 100% | 102% | 102% | 93% | 100% |
| 20241024 | 1,335 | 1,336 | 1,308 | 1,330 | 87,700 | -17 | 99% | 100% | 132% | ▼▼▼▼▼▼▼ | 100% | 103% | 102% | 92% | 100% |
| 20241025 | 1,337 | 1,341 | 1,320 | 1,332 | 113,600 | 2 | 100% | 100% | 130% | ▲ | 102% | 104% | 102% | 93% | 100% |
| 20241028 | 1,333 | 1,364 | 1,333 | 1,362 | 71,800 | 30 | 102% | 102% | 63% | ▲▲ | 101% | 100% | 100% | 95% | 102% |
| 20241029 | 1,357 | 1,364 | 1,332 | 1,364 | 205,300 | 2 | 100% | 101% | 286% | ▲▲▲ | 99% | 99% | 98% | 95% | 103% |
| 20241030 | 1,375 | 1,383 | 1,350 | 1,364 | 314,600 | 0 | 100% | 99% | 153% | -- | 101% | 103% | 99% | 95% | 103% |
| 20241031 | 1,364 | 1,384 | 1,362 | 1,381 | 123,400 | 17 | 101% | 101% | 39% | ▲ | 98% | 104% | 100% | 96% | 104% |
| 20241101 | 1,351 | 1,367 | 1,328 | 1,330 | 110,600 | -51 | 96% | 98% | 90% | ▼ | 101% | 100% | 100% | 93% | 100% |
| 20241105 | 1,348 | 1,362 | 1,339 | 1,356 | 74,600 | 26 | 102% | 101% | 67% | ▲ | 101% | 100% | 99% | 95% | 102% |
| 20241106 | 1,353 | 1,375 | 1,341 | 1,364 | 93,400 | 8 | 101% | 101% | 125% | ▲▲ | 102% | 99% | 98% | 97% | 103% |
| 20241107 | 1,375 | 1,404 | 1,372 | 1,399 | 135,700 | 35 | 103% | 102% | 145% | ▲▲▲ | 95% | 95% | 96% | 100% | 105% |
| 20241108 | 1,403 | 1,403 | 1,332 | 1,332 | 116,300 | -67 | 95% | 95% | 86% | ▼ | 100% | 99% | 100% | 95% | 100% |
| 20241111 | 1,344 | 1,354 | 1,337 | 1,350 | 62,700 | 18 | 101% | 100% | 54% | ▲ | 100% | 98% | 98% | 96% | 102% |
| 20241112 | 1,364 | 1,384 | 1,354 | 1,359 | 61,300 | 9 | 101% | 100% | 98% | ▲▲ | 99% | 100% | 100% | 97% | 102% |
| 20241113 | 1,350 | 1,364 | 1,327 | 1,332 | 53,700 | -27 | 98% | 99% | 88% | ▼ | 101% | 102% | 102% | 95% | 100% |
| 20241114 | 1,330 | 1,354 | 1,330 | 1,337 | 70,600 | 5 | 100% | 101% | 131% | ▲ | 99% | 100% | 101% | 96% | 101% |
| 20241115 | 1,345 | 1,348 | 1,332 | 1,332 | 50,600 | -5 | 100% | 99% | 72% | ▼ | 100% | 101% | 102% | 95% | 100% |
| 20241118 | 1,332 | 1,346 | 1,328 | 1,338 | 25,800 | 6 | 100% | 100% | 51% | ▲ | 100% | 99% | 100% | 96% | 101% |
| 20241119 | 1,352 | 1,357 | 1,341 | 1,352 | 28,300 | 14 | 101% | 100% | 110% | ▲▲ | 100% | 99% | 100% | 97% | 102% |
| 20241120 | 1,352 | 1,362 | 1,335 | 1,346 | 36,700 | -6 | 100% | 100% | 130% | ▼ | 99% | 99% | 100% | 96% | 101% |
| 20241121 | 1,352 | 1,352 | 1,333 | 1,333 | 43,500 | -13 | 99% | 99% | 119% | ▼▼ | 101% | 98% | 102% | 95% | 100% |
| 20241122 | 1,333 | 1,344 | 1,333 | 1,342 | 53,100 | 9 | 101% | 101% | 122% | ▲ | 99% | 97% | 100% | 96% | 101% |
| 20241125 | 1,353 | 1,357 | 1,335 | 1,335 | 69,900 | -7 | 99% | 99% | 132% | ▼ | 100% | 97% | 101% | 95% | 100% |
| 20241126 | 1,342 | 1,355 | 1,323 | 1,341 | 60,000 | 6 | 100% | 100% | 86% | ▲ | 98% | 99% | 101% | 96% | 101% |
| 20241127 | 1,335 | 1,340 | 1,287 | 1,302 | 68,700 | -39 | 97% | 98% | 115% | ▼ | 100% | 101% | 103% | 93% | 100% |
| 20241128 | 1,310 | 1,315 | 1,296 | 1,310 | 50,300 | 8 | 101% | 100% | 73% | ▲ | 99% | 101% | 102% | 94% | 101% |
| 20241129 | 1,310 | 1,310 | 1,285 | 1,294 | 74,900 | -16 | 99% | 99% | 149% | ▼ | 100% | 103% | 101% | 92% | 100% |
| 20241202 | 1,295 | 1,305 | 1,292 | 1,297 | 56,700 | 3 | 100% | 100% | 76% | ▲ | 102% | 103% | 100% | 93% | 100% |
| 20241203 | 1,302 | 1,332 | 1,302 | 1,323 | 76,900 | 26 | 102% | 102% | 136% | ▲▲ | 98% | 102% | 98% | 95% | 102% |
| 20241204 | 1,326 | 1,326 | 1,298 | 1,303 | 70,800 | -20 | 98% | 98% | 92% | ▼ | 101% | 104% | 100% | 93% | 101% |
| 20241205 | 1,307 | 1,329 | 1,307 | 1,324 | 82,500 | 21 | 102% | 101% | 117% | ▲ | 101% | 101% | 98% | 97% | 102% |
| 20241206 | 1,326 | 1,336 | 1,317 | 1,336 | 58,300 | 12 | 101% | 101% | 71% | ▲▲ | 100% | 101% | 0% | 98% | 103% |
| 20241209 | 1,336 | 1,353 | 1,336 | 1,342 | 85,100 | 6 | 100% | 100% | 146% | ▲▲▲ | 99% | 97% | 0% | 99% | 104% |
| 20241210 | 1,371 | 1,371 | 1,346 | 1,355 | 127,100 | 13 | 101% | 99% | 149% | ▲▲▲▲ | 99% | 97% | 0% | 100% | 105% |
| 20241211 | 1,355 | 1,355 | 1,333 | 1,342 | 92,800 | -13 | 99% | 99% | 73% | ▼ | 99% | 95% | 0% | 99% | 104% |
| 20241212 | 1,358 | 1,358 | 1,339 | 1,343 | 100,400 | 1 | 100% | 99% | 108% | ▲ | 101% | 98% | 0% | 99% | 104% |
| 20241213 | 1,316 | 1,331 | 1,316 | 1,331 | 78,900 | -12 | 99% | 101% | 79% | ▼ | 99% | 98% | 0% | 98% | 103% |
| 20241216 | 1,329 | 1,342 | 1,307 | 1,310 | 130,000 | -21 | 98% | 99% | 165% | ▼▼ | 98% | 99% | 0% | 97% | 101% |
| 20241217 | 1,317 | 1,317 | 1,286 | 1,291 | 103,900 | -19 | 99% | 98% | 80% | ▼▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241218 | 1,280 | 1,308 | 1,274 | 1,292 | 135,800 | 1 | 100% | 101% | 131% | ▲ | 102% | 0% | 0% | 95% | 100% |
| 20241219 | 1,272 | 1,295 | 1,272 | 1,292 | 85,500 | 0 | 100% | 102% | 63% | -- | 100% | 0% | 0% | 95% | 100% |
| 20241220 | 1,306 | 1,306 | 1,281 | 1,303 | 285,200 | 11 | 101% | 100% | 334% | ▲ | % | % | % | 96% | 101% |
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 | 41,800 | 153,900 | 38,300 | 118,500 | 3,500 | 35,400 |
| 2024-12-06 | 40,200 | 152,100 | 38,300 | 115,800 | 1,900 | 36,300 |
| 2024-11-29 | 39,700 | 147,900 | 38,300 | 113,500 | 1,400 | 34,400 |
| 2024-11-22 | 40,000 | 146,300 | 38,200 | 114,300 | 1,800 | 32,000 |
| 2024-11-15 | 41,900 | 148,800 | 38,300 | 115,600 | 3,600 | 33,200 |
| 2024-11-08 | 41,000 | 151,300 | 38,800 | 117,600 | 2,200 | 33,700 |
| 2024-11-01 | 42,800 | 492,600 | 39,000 | 447,400 | 3,800 | 45,200 |
| 2024-10-25 | 41,000 | 489,100 | 37,300 | 443,600 | 3,700 | 45,500 |
| 2024-10-18 | 42,400 | 490,300 | 38,100 | 443,600 | 4,300 | 46,700 |
| 2024-10-11 | 43,000 | 485,100 | 38,100 | 444,300 | 4,900 | 40,800 |
| 2024-10-04 | 43,600 | 488,800 | 38,100 | 448,900 | 5,500 | 39,900 |
| 2024-09-27 | 44,800 | 491,800 | 38,100 | 449,300 | 6,700 | 42,500 |
| 2024-09-20 | 45,500 | 507,500 | 38,100 | 450,900 | 7,400 | 56,600 |
| 2024-09-13 | 45,700 | 515,600 | 38,100 | 451,300 | 7,600 | 64,300 |
| 2024-09-06 | 48,500 | 516,300 | 38,200 | 450,600 | 10,300 | 65,700 |
| 2024-08-30 | 49,600 | 519,600 | 38,100 | 461,300 | 11,500 | 58,300 |
| 2024-08-23 | 47,400 | 542,800 | 38,100 | 472,300 | 9,300 | 70,500 |
| 2024-08-16 | 46,600 | 544,000 | 38,100 | 470,100 | 8,500 | 73,900 |
| 2024-08-09 | 43,800 | 533,100 | 38,100 | 455,600 | 5,700 | 77,500 |
| 2024-08-02 | 46,400 | 914,800 | 38,100 | 705,200 | 8,300 | 209,600 |
| 2024-07-26 | 56,700 | 929,400 | 38,100 | 704,600 | 18,600 | 224,800 |
| 2024-07-19 | 48,100 | 1,028,600 | 37,200 | 800,100 | 10,900 | 228,500 |
| 2024-07-12 | 49,800 | 1,031,900 | 37,200 | 802,000 | 12,600 | 229,900 |
| 2024-07-05 | 49,800 | 1,078,200 | 37,200 | 792,800 | 12,600 | 285,400 |
| 2024-06-28 | 50,700 | 868,700 | 37,200 | 620,400 | 13,500 | 248,300 |
| 2024-06-21 | 48,800 | 863,800 | 37,200 | 615,000 | 11,600 | 248,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-05 | GOLDMAN SACHS INTERNATIONAL | 307,832 | 0.50% | ▲ | 1,307 | 1,329 | 1,307 | 1,324 | 82,500 | |
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 270,356 | 0.44% | ▼ | -39,700 | 1,524 | 1,545 | 1,516 | 1,542 | 204,900 |
| 2024-07-29 | GOLDMAN SACHS INTERNATIONAL | 310,056 | 0.50% | ▼ | -61,300 | 1,515 | 1,529 | 1,499 | 1,516 | 268,300 |
| 2024-07-26 | GOLDMAN SACHS INTERNATIONAL | 371,356 | 0.60% | ▲ | 57,000 | 1,540 | 1,545 | 1,476 | 1,512 | 717,600 |
| 2024-07-25 | モルガン・スタンレーMUFG証券株式会社 | 200,807 | 0.32% | ▼ | -291,200 | 1,445 | 1,460 | 1,428 | 1,429 | 306,400 |
| 2024-07-17 | モルガン・スタンレーMUFG証券株式会社 | 492,007 | 0.80% | ▲ | 53,238 | 1,562 | 1,572 | 1,559 | 1,572 | 121,200 |
| 2024-07-09 | GOLDMAN SACHS INTERNATIONAL | 314,356 | 0.51% | ▲ | 1,536 | 1,536 | 1,498 | 1,522 | 268,400 | |
| 2024-07-01 | モルガン・スタンレーMUFG証券株式会社 | 438,769 | 0.71% | ▲ | 18,400 | 1,526 | 1,567 | 1,525 | 1,539 | 235,500 |
| 2024-06-28 | モルガン・スタンレーMUFG証券株式会社 | 420,369 | 0.68% | ▼ | -19,506 | 1,500 | 1,513 | 1,492 | 1,508 | 204,400 |
| 2024-06-17 | モルガン・スタンレーMUFG証券株式会社 | 439,875 | 0.71% | ▲ | 70,454 | 1,564 | 1,564 | 1,474 | 1,486 | 376,700 |
| 2024-06-05 | モルガン・スタンレーMUFG証券株式会社 | 369,421 | 0.60% | ▲ | 12,400 | 1,528 | 1,542 | 1,517 | 1,517 | 201,300 |
| 2024-06-03 | モルガン・スタンレーMUFG証券株式会社 | 357,021 | 0.58% | ▼ | -14,400 | 1,562 | 1,571 | 1,548 | 1,549 | 177,500 |
| 2024-05-31 | モルガン・スタンレーMUFG証券株式会社 | 371,421 | 0.60% | ▲ | 40,534 | 1,530 | 1,557 | 1,528 | 1,556 | 211,700 |
| 2024-05-27 | モルガン・スタンレーMUFG証券株式会社 | 330,887 | 0.53% | ▲ | 1,538 | 1,558 | 1,531 | 1,543 | 205,900 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7250 | 2 | ニュース：IR・投資家情報｜太平洋工業株式会社 | 2024-06-26 18:50:10 |
| 7250 | 2 | 役員一覧｜会社概要｜企業情報｜太平洋工業株式会社 | 2024-06-26 18:49:57 |
| 7250 | 2 | 株主総会｜IR・投資家情報｜太平洋工業株式会社 | 2024-06-26 18:49:56 |
| 7250 | 2 | IR・投資家情報｜太平洋工業株式会社 | 2024-06-26 18:49:53 |
| 7250 | 3 | 自己株式の取得状況及び取得終了に関するお知らせ（87.5KB） | 2024-08-20 15:37:52 |
| 7250 | 3 | 自己株式の取得状況に関するお知らせ（86.9KB） | 2024-08-01 17:34:17 |
| 7250 | 3 | 防災マット「MATOMAT」を大垣市内全小学校に納品｜ニュース｜太平洋工業株式会社 | 2024-07-31 16:28:37 |
| 7250 | 3 | 2024年8月1日付 人事異動について（101.0KB） | 2024-07-25 20:31:42 |
| 7250 | 3 | 2025年3月期 第1四半期決算説明資料（1.1MB） | 2024-07-25 20:31:41 |
| 7250 | 3 | ESG投資指数「FTSE Blossom Japan Index」の構成銘柄に2年連続で選定｜ニュース｜太平洋工業株式会社 | 2024-07-22 16:29:07 |