| 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 | 743 | 748 | 742 | 742 | 6,900 | -7 | 99% | 100% | 73% | ▼ | 100% | 101% | 101% | 99% | 103% |
| 20250311 | 742 | 744 | 733 | 741 | 15,300 | -1 | 100% | 100% | 222% | ▼▼ | 101% | 102% | 101% | 99% | 103% |
| 20250312 | 738 | 747 | 738 | 747 | 5,800 | 6 | 101% | 101% | 38% | ▲ | 100% | 101% | 95% | 100% | 104% |
| 20250313 | 746 | 748 | 741 | 743 | 7,000 | -4 | 99% | 100% | 121% | ▼ | 101% | 101% | 94% | 99% | 103% |
| 20250314 | 743 | 749 | 740 | 749 | 8,400 | 6 | 101% | 101% | 120% | ▲ | 100% | 101% | 94% | 100% | 104% |
| 20250317 | 745 | 748 | 742 | 748 | 14,700 | -1 | 100% | 100% | 175% | ▼ | 101% | 101% | 92% | 100% | 104% |
| 20250318 | 745 | 752 | 745 | 752 | 13,900 | 4 | 101% | 101% | 95% | ▲ | 101% | 101% | 91% | 100% | 104% |
| 20250319 | 744 | 752 | 744 | 751 | 15,600 | -1 | 100% | 101% | 112% | ▼ | 101% | 101% | 90% | 100% | 104% |
| 20250321 | 744 | 753 | 743 | 752 | 25,400 | 1 | 100% | 101% | 163% | ▲ | 100% | 100% | 89% | 100% | 104% |
| 20250324 | 750 | 751 | 745 | 749 | 25,400 | -3 | 100% | 100% | 100% | ▼ | 100% | 95% | 89% | 100% | 104% |
| 20250325 | 746 | 749 | 740 | 749 | 22,400 | 0 | 100% | 100% | 88% | -- | 100% | 94% | 90% | 100% | 104% |
| 20250326 | 743 | 750 | 741 | 745 | 28,600 | -4 | 99% | 100% | 128% | ▼ | 101% | 94% | 90% | 99% | 103% |
| 20250327 | 742 | 748 | 742 | 748 | 41,900 | 3 | 100% | 101% | 147% | ▲ | 99% | 96% | 93% | 99% | 102% |
| 20250328 | 717 | 717 | 704 | 710 | 45,900 | -38 | 95% | 99% | 110% | ▼ | 98% | 96% | 95% | 94% | 100% |
| 20250331 | 710 | 710 | 696 | 698 | 27,000 | -12 | 98% | 98% | 59% | ▼▼ | 100% | 94% | 97% | 93% | 100% |
| 20250401 | 699 | 700 | 696 | 697 | 17,300 | -1 | 100% | 100% | 64% | ▼▼▼ | 98% | 91% | 97% | 93% | 100% |
| 20250402 | 700 | 700 | 686 | 689 | 30,000 | -8 | 99% | 98% | 173% | ▼▼▼▼ | 100% | 96% | 99% | 92% | 100% |
| 20250403 | 681 | 687 | 676 | 680 | 40,200 | -9 | 99% | 100% | 134% | ▼▼▼▼▼ | 98% | 97% | 101% | 90% | 100% |
| 20250404 | 671 | 676 | 653 | 655 | 32,200 | -25 | 96% | 98% | 80% | ▼▼▼▼▼▼ | 97% | 100% | 103% | 87% | 100% |
| 20250408 | 658 | 664 | 633 | 640 | 24,300 | -15 | 98% | 97% | 75% | ▼▼▼▼▼▼▼ | 100% | 103% | 106% | 85% | 100% |
| 20250409 | 635 | 635 | 619 | 633 | 41,800 | -7 | 99% | 100% | 172% | ▼▼▼▼▼▼▼▼ | 100% | 100% | 104% | 84% | 100% |
| 20250410 | 653 | 656 | 643 | 653 | 32,200 | 20 | 103% | 100% | 77% | ▲ | 100% | 101% | 106% | 87% | 103% |
| 20250411 | 647 | 650 | 644 | 650 | 8,200 | -3 | 100% | 100% | 25% | ▼ | 101% | 102% | 105% | 86% | 103% |
| 20250414 | 650 | 656 | 650 | 655 | 11,000 | 5 | 101% | 101% | 134% | ▲ | 99% | 101% | 104% | 87% | 103% |
| 20250415 | 658 | 658 | 651 | 653 | 27,600 | -2 | 100% | 99% | 251% | ▼ | 100% | 102% | 105% | 87% | 103% |
| 20250416 | 653 | 661 | 647 | 656 | 19,000 | 3 | 100% | 100% | 69% | ▲ | 100% | 100% | 105% | 87% | 104% |
| 20250417 | 656 | 659 | 650 | 656 | 9,700 | 0 | 100% | 100% | 51% | -- | 101% | 100% | 104% | 87% | 104% |
| 20250418 | 657 | 666 | 656 | 666 | 6,600 | 10 | 102% | 101% | 68% | ▲ | 100% | 100% | 103% | 89% | 105% |
| 20250421 | 663 | 669 | 656 | 666 | 7,800 | 0 | 100% | 100% | 118% | -- | 100% | 102% | 104% | 89% | 105% |
| 20250422 | 658 | 682 | 650 | 656 | 30,700 | -10 | 98% | 100% | 394% | ▼ | 100% | 102% | 104% | 88% | 104% |
| 20250423 | 659 | 665 | 657 | 657 | 8,500 | 1 | 100% | 100% | 28% | ▲ | 100% | 102% | 104% | 88% | 104% |
| 20250424 | 660 | 681 | 649 | 657 | 69,300 | 0 | 100% | 100% | 815% | -- | 100% | 102% | 103% | 88% | 104% |
| 20250425 | 665 | 673 | 651 | 665 | 72,700 | 8 | 101% | 100% | 105% | ▲ | 100% | 100% | 102% | 94% | 105% |
| 20250428 | 675 | 696 | 657 | 672 | 87,600 | 7 | 101% | 100% | 120% | ▲▲ | 100% | 100% | 101% | 96% | 106% |
| 20250430 | 676 | 687 | 660 | 675 | 55,300 | 3 | 100% | 100% | 63% | ▲▲▲ | 100% | 100% | 101% | 97% | 107% |
| 20250501 | 675 | 678 | 675 | 676 | 5,800 | 1 | 100% | 100% | 10% | ▲▲▲▲ | 99% | 101% | 100% | 98% | 107% |
| 20250502 | 678 | 680 | 671 | 671 | 6,700 | -5 | 99% | 99% | 116% | ▼ | 101% | 102% | 102% | 99% | 106% |
| 20250507 | 670 | 676 | 670 | 676 | 8,400 | 5 | 101% | 101% | 125% | ▲ | 100% | 101% | 102% | 100% | 107% |
| 20250508 | 672 | 681 | 670 | 673 | 9,000 | -3 | 100% | 100% | 107% | ▼ | 100% | 102% | 101% | 100% | 106% |
| 20250509 | 673 | 680 | 669 | 674 | 22,700 | 1 | 100% | 100% | 252% | ▲ | 100% | 100% | 99% | 100% | 106% |
| 20250512 | 687 | 688 | 677 | 685 | 16,300 | 11 | 102% | 100% | 72% | ▲▲ | 99% | 99% | 100% | 100% | 105% |
| 20250513 | 684 | 687 | 680 | 680 | 16,400 | -5 | 99% | 99% | 101% | ▼ | 100% | 100% | 100% | 99% | 105% |
| 20250514 | 681 | 686 | 678 | 682 | 6,100 | 2 | 100% | 100% | 37% | ▲ | 100% | 99% | 100% | 100% | 104% |
| 20250515 | 683 | 686 | 678 | 686 | 10,500 | 4 | 101% | 100% | 172% | ▲▲ | 99% | 99% | 100% | 100% | 105% |
| 20250516 | 681 | 683 | 675 | 675 | 7,600 | -11 | 98% | 99% | 72% | ▼ | 99% | 99% | 100% | 98% | 103% |
| 20250519 | 683 | 683 | 677 | 679 | 4,600 | 4 | 101% | 99% | 61% | ▲ | 100% | 100% | 101% | 99% | 104% |
| 20250520 | 679 | 685 | 675 | 678 | 11,500 | -1 | 100% | 100% | 250% | ▼ | 100% | 99% | 100% | 99% | 103% |
| 20250521 | 680 | 683 | 674 | 677 | 13,900 | -1 | 100% | 100% | 121% | ▼▼ | 100% | 101% | 101% | 99% | 103% |
| 20250522 | 672 | 675 | 672 | 673 | 3,900 | -4 | 99% | 100% | 28% | ▼▼▼ | 99% | 100% | 100% | 98% | 103% |
| 20250523 | 677 | 677 | 670 | 671 | 8,300 | -2 | 100% | 99% | 213% | ▼▼▼▼ | 101% | 101% | 0% | 98% | 102% |
| 20250526 | 671 | 677 | 670 | 676 | 5,900 | 5 | 101% | 101% | 71% | ▲ | 100% | 101% | 0% | 99% | 103% |
| 20250527 | 676 | 679 | 672 | 675 | 5,000 | -1 | 100% | 100% | 85% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20250528 | 679 | 682 | 676 | 678 | 7,300 | 3 | 100% | 100% | 146% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20250529 | 682 | 682 | 679 | 680 | 8,300 | 2 | 100% | 100% | 114% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20250530 | 681 | 681 | 676 | 680 | 8,100 | 0 | 100% | 100% | 98% | -- | 100% | 100% | 0% | 99% | 101% |
| 20250602 | 680 | 682 | 679 | 679 | 6,900 | -1 | 100% | 100% | 85% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20250603 | 681 | 682 | 677 | 682 | 7,500 | 3 | 100% | 100% | 109% | ▲ | 101% | 0% | 0% | 99% | 102% |
| 20250604 | 679 | 686 | 679 | 683 | 10,000 | 1 | 100% | 101% | 133% | ▲▲ | 99% | 0% | 0% | 100% | 102% |
| 20250605 | 686 | 686 | 680 | 682 | 5,900 | -1 | 100% | 99% | 59% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20250606 | 683 | 684 | 680 | 680 | 4,200 | -2 | 100% | 100% | 71% | ▼▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 600 | 137,300 | 0 | 41,700 | 600 | 95,600 |
| 2025-05-23 | 1,000 | 144,800 | 0 | 42,900 | 1,000 | 101,900 |
| 2025-05-16 | 1,100 | 145,500 | 0 | 42,600 | 1,100 | 102,900 |
| 2025-05-09 | 3,700 | 151,900 | 0 | 41,100 | 3,700 | 110,800 |
| 2025-05-02 | 2,400 | 145,900 | 0 | 38,500 | 2,400 | 107,400 |
| 2025-04-25 | 1,500 | 155,300 | 0 | 38,100 | 1,500 | 117,200 |
| 2025-04-18 | 2,900 | 159,500 | 0 | 41,200 | 2,900 | 118,300 |
| 2025-04-11 | 2,000 | 158,900 | 0 | 42,100 | 2,000 | 116,800 |
| 2025-04-04 | 1,500 | 135,300 | 0 | 38,800 | 1,500 | 96,500 |
| 2025-03-28 | 1,800 | 120,700 | 0 | 39,000 | 1,800 | 81,700 |
| 2025-03-21 | 5,100 | 121,600 | 0 | 38,400 | 5,100 | 83,200 |
| 2025-03-14 | 3,600 | 127,500 | 0 | 36,400 | 3,600 | 91,100 |
| 2025-03-07 | 4,600 | 130,300 | 0 | 36,400 | 4,600 | 93,900 |
| 2025-02-28 | 5,600 | 134,000 | 0 | 35,800 | 5,600 | 98,200 |
| 2025-02-21 | 1,000 | 137,600 | 0 | 38,100 | 1,000 | 99,500 |
| 2025-02-14 | 2,600 | 145,700 | 0 | 43,800 | 2,600 | 101,900 |
| 2025-02-07 | 4,000 | 156,000 | 0 | 39,300 | 4,000 | 116,700 |
| 2025-01-31 | 3,000 | 158,800 | 0 | 39,100 | 3,000 | 119,700 |
| 2025-01-24 | 2,400 | 144,100 | 0 | 43,400 | 2,400 | 100,700 |
| 2025-01-17 | 1,500 | 159,800 | 0 | 46,400 | 1,500 | 113,400 |
| 2025-01-10 | 1,600 | 134,700 | 0 | 42,100 | 1,600 | 92,600 |
| 2024-12-27 | 2,400 | 132,200 | 0 | 47,400 | 2,400 | 84,800 |
| 2024-12-20 | 5,400 | 132,200 | 0 | 50,300 | 5,400 | 81,900 |
| 2024-12-13 | 200 | 122,400 | 0 | 59,200 | 200 | 63,200 |
| 2024-12-06 | 600 | 148,400 | 0 | 63,100 | 600 | 85,300 |
| 2024-11-29 | 500 | 170,000 | 0 | 58,700 | 500 | 111,300 |
| 2024-11-22 | 0 | 152,600 | 0 | 60,100 | 0 | 92,500 |
| 2024-11-15 | 0 | 149,000 | 0 | 59,700 | 0 | 89,300 |
| 2024-11-08 | 100 | 144,200 | 0 | 60,600 | 100 | 83,600 |
| 2024-11-01 | 800 | 148,900 | 0 | 61,000 | 800 | 87,900 |
| 2024-10-25 | 300 | 167,400 | 0 | 63,100 | 300 | 104,300 |
| 2024-10-18 | 300 | 156,700 | 0 | 60,600 | 300 | 96,100 |
| 2024-10-11 | 200 | 171,400 | 0 | 77,000 | 200 | 94,400 |
| 2024-10-04 | 400 | 161,800 | 0 | 76,200 | 400 | 85,600 |
| 2024-09-27 | 500 | 168,500 | 0 | 76,400 | 500 | 92,100 |
| 2024-09-20 | 1,200 | 175,600 | 0 | 79,700 | 1,200 | 95,900 |
| 2024-09-13 | 0 | 179,100 | 0 | 81,000 | 0 | 98,100 |
| 2024-09-06 | 0 | 156,900 | 0 | 62,700 | 0 | 94,200 |
| 2024-08-30 | 100 | 162,900 | 0 | 61,200 | 100 | 101,700 |
| 2024-08-23 | 2,400 | 159,700 | 0 | 61,200 | 2,400 | 98,500 |
| 2024-08-16 | 800 | 161,800 | 0 | 62,100 | 800 | 99,700 |
| 2024-08-09 | 1,100 | 158,800 | 0 | 67,700 | 1,100 | 91,100 |
| 2024-08-02 | 700 | 156,600 | 0 | 67,200 | 700 | 89,400 |
| 2024-07-26 | 300 | 149,900 | 0 | 63,900 | 300 | 86,000 |
| 2024-07-19 | 1,700 | 159,500 | 0 | 66,400 | 1,700 | 93,100 |
| 2024-07-12 | 1,700 | 157,000 | 0 | 64,600 | 1,700 | 92,400 |
| 2024-07-05 | 1,700 | 138,300 | 0 | 63,300 | 1,700 | 75,000 |
| 2024-06-28 | 2,400 | 130,400 | 0 | 63,400 | 2,400 | 67,000 |
| 2024-06-21 | 1,100 | 136,300 | 0 | 62,600 | 1,100 | 73,700 |
| 2024-06-14 | 1,400 | 137,300 | 0 | 64,000 | 1,400 | 73,300 |
| 2024-06-07 | 2,100 | 135,100 | 0 | 61,900 | 2,100 | 73,200 |
| 2024-05-31 | 2,400 | 135,800 | 0 | 65,800 | 2,400 | 70,000 |
| 2024-05-24 | 2,900 | 142,300 | 0 | 66,400 | 2,900 | 75,900 |
| 2024-05-17 | 3,100 | 150,300 | 0 | 66,100 | 3,100 | 84,200 |
| 2024-05-10 | 7,000 | 146,900 | 0 | 63,100 | 7,000 | 83,800 |
| 2024-05-02 | 5,000 | 159,100 | 0 | 63,300 | 5,000 | 95,800 |
| 2024-04-26 | 4,000 | 157,500 | 0 | 61,900 | 4,000 | 95,600 |
| 2024-04-19 | 2,000 | 158,100 | 0 | 61,600 | 2,000 | 96,500 |
| 2024-04-12 | 2,200 | 149,300 | 0 | 59,900 | 2,200 | 89,400 |
| 2024-04-05 | 1,900 | 152,100 | 0 | 50,300 | 1,900 | 101,800 |
| 2024-03-29 | 2,000 | 135,300 | 0 | 46,700 | 2,000 | 88,600 |
| 2024-03-22 | 23,500 | 143,700 | 0 | 45,800 | 23,500 | 97,900 |
| 2024-03-15 | 19,600 | 154,600 | 0 | 41,100 | 19,600 | 113,500 |
| 2024-03-08 | 19,000 | 159,100 | 0 | 45,800 | 19,000 | 113,300 |
| 2024-03-01 | 4,100 | 161,500 | 0 | 47,000 | 4,100 | 114,500 |
| 2024-02-22 | 1,700 | 165,400 | 0 | 53,800 | 1,700 | 111,600 |
| 2024-02-16 | 2,100 | 168,600 | 0 | 59,600 | 2,100 | 109,000 |
| 2024-02-09 | 4,000 | 165,400 | 0 | 56,800 | 4,000 | 108,600 |
| 2024-02-02 | 3,200 | 174,300 | 0 | 62,400 | 3,200 | 111,900 |
| 2024-01-26 | 1,100 | 164,000 | 0 | 57,400 | 1,100 | 106,600 |
| 2024-01-19 | 1,300 | 162,100 | 0 | 56,300 | 1,300 | 105,800 |
| 2024-01-12 | 1,300 | 179,100 | 0 | 88,200 | 1,300 | 90,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-11 | Barclays Capital Securities Ltd | 37,100 | 0.47% | ▼ | -9,600 | 822 | 835 | 817 | 833 | 25,300 |
| 2024-04-05 | Barclays Capital Securities Ltd | 46,700 | 0.59% | ▼ | -600 | 806 | 811 | 804 | 805 | 18,800 |
| 2024-04-02 | Barclays Capital Securities Ltd | 47,300 | 0.60% | ▲ | 5,400 | 806 | 806 | 799 | 799 | 47,000 |
| 2024-04-01 | Barclays Capital Securities Ltd | 41,900 | 0.53% | ▲ | 3,900 | 819 | 819 | 802 | 805 | 50,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250326 | 15:30 | 太平洋発 | 役員人事に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8835 | 2 | 電子公告 | 太平洋興発株式会社 | Taheiyo Kouhatsu Incorporated | 2024-06-19 10:48:31 |
| 8835 | 2 | お知らせ | 株主・投資家の皆さまへ | 太平洋興発株式会社 | Taheiyo Kouhatsu Incorporated | 2024-06-19 10:48:30 |
| 8835 | 2 | 株主総会関連資料 | 株主・投資家の皆さまへ | 太平洋興発株式会社 | Taheiyo Kouhatsu Incorporated | 2024-06-19 10:48:29 |
| 8835 | 2 | 有価証券報告書 | 株主・投資家の皆さまへ | 太平洋興発株式会社 | Taheiyo Kouhatsu Incorporated | 2024-06-19 10:48:28 |
| 8835 | 2 | 決算短信・適時開示書類 | 株主・投資家の皆さまへ | 太平洋興発株式会社 | Taheiyo Kouhatsu Incorporated | 2024-06-19 10:48:27 |
| 8835 | 2 | IRニュース | 株主・投資家の皆さまへ | 太平洋興発株式会社 | Taheiyo Kouhatsu Incorporated | 2024-06-14 15:38:32 |
| 8835 | 2 | 株主・投資家の皆さまへ | 太平洋興発株式会社 | Taheiyo Kouhatsu Incorporated | 2024-06-14 15:38:31 |