| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 872 | 873 | 862 | 866 | 2,700 | -6 | 99% | 99% | 193% | ▼ | 100% | 102% | 104% | 98% | 101% |
| 20250121 | 871 | 872 | 868 | 872 | 800 | 6 | 101% | 100% | 30% | ▲ | 100% | 101% | 102% | 99% | 102% |
| 20250122 | 882 | 887 | 882 | 886 | 4,400 | 14 | 102% | 100% | 550% | ▲▲ | 100% | 101% | 103% | 100% | 103% |
| 20250123 | 880 | 880 | 871 | 879 | 700 | -7 | 99% | 100% | 16% | ▼ | 101% | 100% | 103% | 99% | 102% |
| 20250124 | 880 | 886 | 878 | 885 | 1,000 | 6 | 101% | 101% | 143% | ▲ | 100% | 100% | 102% | 100% | 103% |
| 20250127 | 885 | 887 | 872 | 887 | 2,100 | 2 | 100% | 100% | 210% | ▲▲ | 100% | 100% | 102% | 100% | 103% |
| 20250128 | 886 | 886 | 886 | 886 | 200 | -1 | 100% | 100% | 10% | ▼ | 100% | 100% | 102% | 100% | 103% |
| 20250129 | 886 | 886 | 880 | 883 | 1,500 | -3 | 100% | 100% | 750% | ▼▼ | 100% | 100% | 102% | 100% | 103% |
| 20250130 | 883 | 883 | 879 | 879 | 3,900 | -4 | 100% | 100% | 260% | ▼▼▼ | 101% | 101% | 102% | 99% | 102% |
| 20250131 | 877 | 884 | 877 | 884 | 1,900 | 5 | 101% | 101% | 49% | ▲ | 100% | 100% | 101% | 100% | 102% |
| 20250203 | 884 | 884 | 876 | 882 | 1,100 | -2 | 100% | 100% | 58% | ▼ | 100% | 101% | 101% | 99% | 102% |
| 20250204 | 882 | 882 | 882 | 882 | 300 | 0 | 100% | 100% | 27% | -- | 100% | 102% | 101% | 99% | 102% |
| 20250205 | 882 | 882 | 881 | 881 | 1,200 | -1 | 100% | 100% | 400% | ▼ | 100% | 103% | 101% | 99% | 102% |
| 20250206 | 881 | 883 | 881 | 883 | 400 | 2 | 100% | 100% | 33% | ▲ | 100% | 102% | 101% | 100% | 102% |
| 20250207 | 883 | 885 | 883 | 884 | 1,800 | 1 | 100% | 100% | 450% | ▲▲ | 100% | 101% | 100% | 100% | 102% |
| 20250210 | 885 | 889 | 883 | 889 | 2,300 | 5 | 101% | 100% | 128% | ▲▲▲ | 101% | 101% | 100% | 100% | 103% |
| 20250212 | 886 | 896 | 886 | 896 | 3,800 | 7 | 101% | 101% | 165% | ▲▲▲▲ | 101% | 99% | 100% | 100% | 103% |
| 20250213 | 899 | 908 | 893 | 904 | 1,000 | 8 | 101% | 101% | 26% | ▲▲▲▲▲ | 99% | 99% | 99% | 100% | 104% |
| 20250214 | 904 | 906 | 891 | 898 | 1,700 | -6 | 99% | 99% | 170% | ▼ | 100% | 101% | 102% | 99% | 104% |
| 20250217 | 883 | 890 | 880 | 880 | 7,100 | -18 | 98% | 100% | 418% | ▼▼ | 101% | 101% | 102% | 97% | 102% |
| 20250218 | 880 | 897 | 880 | 892 | 1,200 | 12 | 101% | 101% | 17% | ▲ | 98% | 100% | 101% | 99% | 102% |
| 20250219 | 892 | 892 | 877 | 878 | 2,500 | -14 | 98% | 98% | 208% | ▼ | 101% | 101% | 102% | 97% | 100% |
| 20250220 | 879 | 892 | 878 | 892 | 1,400 | 14 | 102% | 101% | 56% | ▲ | 99% | 99% | 100% | 99% | 102% |
| 20250225 | 895 | 895 | 886 | 886 | 1,300 | -6 | 99% | 99% | 93% | ▼ | 98% | 99% | 101% | 98% | 101% |
| 20250226 | 892 | 892 | 877 | 878 | 1,800 | -8 | 99% | 98% | 138% | ▼▼ | 101% | 100% | 102% | 97% | 100% |
| 20250227 | 880 | 888 | 880 | 888 | 1,000 | 10 | 101% | 101% | 56% | ▲ | 99% | 99% | 102% | 98% | 101% |
| 20250228 | 888 | 888 | 876 | 880 | 1,200 | -8 | 99% | 99% | 120% | ▼ | 99% | 99% | 101% | 97% | 100% |
| 20250303 | 889 | 889 | 876 | 884 | 1,400 | 4 | 100% | 99% | 117% | ▲ | 101% | 101% | 103% | 98% | 101% |
| 20250304 | 877 | 883 | 877 | 883 | 700 | -1 | 100% | 101% | 50% | ▼ | 100% | 100% | 102% | 98% | 101% |
| 20250305 | 882 | 883 | 878 | 880 | 1,600 | -3 | 100% | 100% | 229% | ▼▼ | 100% | 100% | 102% | 97% | 100% |
| 20250306 | 885 | 885 | 883 | 883 | 700 | 3 | 100% | 100% | 44% | ▲ | 101% | 101% | 103% | 98% | 101% |
| 20250307 | 877 | 883 | 877 | 883 | 1,800 | 0 | 100% | 101% | 257% | -- | 100% | 102% | 102% | 98% | 101% |
| 20250310 | 881 | 881 | 881 | 881 | 600 | -2 | 100% | 100% | 33% | ▼ | 100% | 102% | 102% | 97% | 100% |
| 20250311 | 881 | 885 | 878 | 885 | 2,000 | 4 | 100% | 100% | 333% | ▲ | 100% | 100% | 102% | 98% | 101% |
| 20250312 | 885 | 885 | 884 | 885 | 1,200 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 102% | 98% | 101% |
| 20250313 | 888 | 888 | 886 | 888 | 600 | 3 | 100% | 100% | 50% | ▲ | 101% | 100% | 103% | 98% | 101% |
| 20250314 | 891 | 898 | 891 | 898 | 2,200 | 10 | 101% | 101% | 367% | ▲▲ | 99% | 99% | 103% | 99% | 102% |
| 20250317 | 898 | 899 | 886 | 886 | 1,500 | -12 | 99% | 99% | 68% | ▼ | 100% | 101% | 104% | 99% | 101% |
| 20250318 | 883 | 887 | 883 | 885 | 2,100 | -1 | 100% | 100% | 140% | ▼▼ | 100% | 101% | 111% | 99% | 101% |
| 20250319 | 885 | 898 | 884 | 888 | 2,600 | 3 | 100% | 100% | 124% | ▲ | 99% | 100% | 112% | 99% | 101% |
| 20250321 | 894 | 895 | 889 | 889 | 2,100 | 1 | 100% | 99% | 81% | ▲▲ | 99% | 101% | 112% | 99% | 101% |
| 20250324 | 894 | 894 | 885 | 885 | 2,800 | -4 | 100% | 99% | 133% | ▼ | 100% | 101% | 112% | 99% | 101% |
| 20250325 | 893 | 894 | 886 | 893 | 3,700 | 8 | 101% | 100% | 132% | ▲ | 100% | 100% | 112% | 99% | 102% |
| 20250326 | 895 | 898 | 886 | 898 | 1,300 | 5 | 101% | 100% | 35% | ▲▲ | 99% | 100% | 111% | 100% | 102% |
| 20250327 | 896 | 899 | 887 | 887 | 2,300 | -11 | 99% | 99% | 177% | ▼ | 102% | 101% | 113% | 99% | 101% |
| 20250328 | 883 | 920 | 883 | 902 | 5,100 | 15 | 102% | 102% | 222% | ▲ | 97% | 96% | 109% | 100% | 103% |
| 20250331 | 917 | 920 | 891 | 891 | 2,900 | -11 | 99% | 97% | 57% | ▼ | 99% | 98% | 111% | 99% | 101% |
| 20250401 | 902 | 902 | 885 | 893 | 3,600 | 2 | 100% | 99% | 124% | ▲ | 100% | 97% | 112% | 99% | 101% |
| 20250402 | 894 | 894 | 882 | 890 | 2,200 | -3 | 100% | 100% | 61% | ▼ | 100% | 101% | 114% | 99% | 101% |
| 20250403 | 877 | 880 | 877 | 879 | 3,400 | -11 | 99% | 100% | 155% | ▼▼ | 100% | 101% | 0% | 97% | 100% |
| 20250404 | 878 | 911 | 877 | 882 | 6,600 | 3 | 100% | 100% | 194% | ▲ | 103% | 110% | 0% | 98% | 100% |
| 20250408 | 839 | 868 | 835 | 860 | 10,200 | -22 | 98% | 103% | 155% | ▼ | 102% | 108% | 0% | 95% | 100% |
| 20250409 | 856 | 874 | 852 | 870 | 5,400 | 10 | 101% | 102% | 53% | ▲ | 101% | 104% | 0% | 96% | 101% |
| 20250410 | 875 | 887 | 874 | 887 | 3,000 | 17 | 102% | 101% | 56% | ▲▲ | 99% | 111% | 0% | 98% | 103% |
| 20250411 | 887 | 950 | 874 | 877 | 60,200 | -10 | 99% | 99% | 2007% | ▼ | 99% | 107% | 0% | 97% | 102% |
| 20250414 | 934 | 934 | 908 | 921 | 2,900 | 44 | 105% | 99% | 5% | ▲ | 99% | 108% | 0% | 100% | 107% |
| 20250415 | 926 | 937 | 912 | 913 | 5,800 | -8 | 99% | 99% | 200% | ▼ | 97% | 0% | 0% | 99% | 106% |
| 20250416 | 913 | 963 | 888 | 890 | 55,900 | -23 | 97% | 97% | 964% | ▼▼ | 109% | 0% | 0% | 97% | 103% |
| 20250417 | 901 | 997 | 880 | 982 | 113,000 | 92 | 110% | 109% | 202% | ▲ | 100% | 0% | 0% | 100% | 114% |
| 20250418 | 1,000 | 1,000 | 955 | 999 | 41,400 | 17 | 102% | 100% | 37% | ▲▲ | % | % | % | 100% | 116% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 700 | 52,400 | 700 | 43,300 | 0 | 9,100 |
| 2025-04-04 | 0 | 57,800 | 0 | 48,200 | 0 | 9,600 |
| 2025-03-28 | 0 | 57,400 | 0 | 48,500 | 0 | 8,900 |
| 2025-03-21 | 0 | 57,100 | 0 | 48,100 | 0 | 9,000 |
| 2025-03-14 | 0 | 55,900 | 0 | 47,100 | 0 | 8,800 |
| 2025-03-07 | 0 | 55,400 | 0 | 46,500 | 0 | 8,900 |
| 2025-02-28 | 0 | 56,000 | 0 | 46,500 | 0 | 9,500 |
| 2025-02-21 | 0 | 55,500 | 0 | 46,200 | 0 | 9,300 |
| 2025-02-14 | 0 | 57,100 | 0 | 46,300 | 0 | 10,800 |
| 2025-02-07 | 0 | 55,800 | 0 | 46,100 | 0 | 9,700 |
| 2025-01-31 | 0 | 56,000 | 0 | 46,900 | 0 | 9,100 |
| 2025-01-24 | 0 | 56,800 | 0 | 48,700 | 0 | 8,100 |
| 2025-01-17 | 0 | 54,600 | 0 | 47,200 | 0 | 7,400 |
| 2025-01-10 | 0 | 54,600 | 0 | 47,200 | 0 | 7,400 |
| 2024-12-27 | 0 | 54,700 | 0 | 47,200 | 0 | 7,500 |
| 2024-12-20 | 0 | 54,700 | 0 | 46,800 | 0 | 7,900 |
| 2024-12-13 | 0 | 53,800 | 0 | 46,300 | 0 | 7,500 |
| 2024-12-06 | 0 | 50,800 | 0 | 44,400 | 0 | 6,400 |
| 2024-11-29 | 0 | 50,900 | 0 | 44,400 | 0 | 6,500 |
| 2024-11-22 | 0 | 49,000 | 0 | 42,400 | 0 | 6,600 |
| 2024-11-15 | 0 | 50,300 | 0 | 42,600 | 0 | 7,700 |
| 2024-11-08 | 0 | 49,600 | 0 | 42,800 | 0 | 6,800 |
| 2024-11-01 | 0 | 51,000 | 0 | 43,100 | 0 | 7,900 |
| 2024-10-25 | 0 | 50,100 | 0 | 42,800 | 0 | 7,300 |
| 2024-10-18 | 0 | 49,500 | 0 | 41,800 | 0 | 7,700 |
| 2024-10-11 | 0 | 48,600 | 0 | 41,800 | 0 | 6,800 |
| 2024-10-04 | 0 | 50,100 | 0 | 41,300 | 0 | 8,800 |
| 2024-09-27 | 0 | 47,500 | 0 | 41,300 | 0 | 6,200 |
| 2024-09-20 | 0 | 36,900 | 0 | 32,400 | 0 | 4,500 |
| 2024-09-13 | 0 | 41,000 | 0 | 34,600 | 0 | 6,400 |
| 2024-09-06 | 0 | 44,500 | 0 | 35,200 | 0 | 9,300 |
| 2024-08-30 | 0 | 46,000 | 0 | 35,200 | 0 | 10,800 |
| 2024-08-23 | 0 | 44,800 | 0 | 34,300 | 0 | 10,500 |
| 2024-08-16 | 0 | 43,100 | 0 | 33,600 | 0 | 9,500 |
| 2024-08-09 | 0 | 43,600 | 0 | 33,900 | 0 | 9,700 |
| 2024-08-02 | 0 | 44,400 | 0 | 33,000 | 0 | 11,400 |
| 2024-07-26 | 0 | 44,500 | 0 | 33,600 | 0 | 10,900 |
| 2024-07-19 | 0 | 44,100 | 0 | 33,900 | 0 | 10,200 |
| 2024-07-12 | 0 | 43,000 | 0 | 34,000 | 0 | 9,000 |
| 2024-07-05 | 0 | 43,500 | 0 | 34,100 | 0 | 9,400 |
| 2024-06-28 | 0 | 40,700 | 0 | 33,000 | 0 | 7,700 |
| 2024-06-21 | 0 | 52,200 | 0 | 34,100 | 0 | 18,100 |
| 2024-06-14 | 0 | 52,100 | 0 | 34,100 | 0 | 18,000 |
| 2024-06-07 | 0 | 51,200 | 0 | 34,400 | 0 | 16,800 |
| 2024-05-31 | 0 | 50,700 | 0 | 11,400 | 0 | 39,300 |
| 2024-05-24 | 0 | 49,800 | 0 | 11,400 | 0 | 38,400 |
| 2024-05-17 | 0 | 48,200 | 0 | 11,400 | 0 | 36,800 |
| 2024-05-10 | 0 | 48,200 | 0 | 11,800 | 0 | 36,400 |
| 2024-05-02 | 0 | 52,600 | 0 | 16,400 | 0 | 36,200 |
| 2024-04-26 | 0 | 52,700 | 0 | 16,400 | 0 | 36,300 |
| 2024-04-19 | 0 | 53,400 | 0 | 17,400 | 0 | 36,000 |
| 2024-04-12 | 0 | 54,300 | 0 | 17,900 | 0 | 36,400 |
| 2024-04-05 | 0 | 56,600 | 0 | 20,800 | 0 | 35,800 |
| 2024-03-29 | 0 | 58,400 | 0 | 22,400 | 0 | 36,000 |
| 2024-03-22 | 0 | 62,100 | 0 | 24,200 | 0 | 37,900 |
| 2024-03-15 | 0 | 61,000 | 0 | 23,100 | 0 | 37,900 |
| 2024-03-08 | 0 | 60,600 | 0 | 22,800 | 0 | 37,800 |
| 2024-03-01 | 0 | 63,300 | 0 | 24,300 | 0 | 39,000 |
| 2024-02-22 | 0 | 64,100 | 0 | 25,300 | 0 | 38,800 |
| 2024-02-16 | 0 | 64,600 | 0 | 25,800 | 0 | 38,800 |
| 2024-02-09 | 0 | 67,000 | 0 | 26,300 | 0 | 40,700 |
| 2024-02-02 | 0 | 67,600 | 0 | 26,100 | 0 | 41,500 |
| 2024-01-26 | 0 | 67,400 | 0 | 26,700 | 0 | 40,700 |
| 2024-01-19 | 0 | 67,400 | 0 | 26,500 | 0 | 40,900 |
| 2024-01-12 | 0 | 68,700 | 0 | 28,000 | 0 | 40,700 |
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 |
|---|---|---|---|
| 9941 | 1 | 商社（輸入・輸出）｜中国をはじめ世界との信頼のネットワークを持つ貿易商社｜太洋物産株式会社 | 2025-04-19 09:21:14 |
| 9941 | 2 | 2025年９月期２月度 月次業績（売上高）速報を掲載しました。 | 太洋物産株式会社 | 2025-03-14 19:32:48 |
| 9941 | 2 | 2025年９月期第１四半期 決算説明資料を掲載しました。 | 太洋物産株式会社 | 2025-02-18 18:28:52 |
| 9941 | 2 | 2025年９月期 第１四半期決算短信〔日本基準〕（非連結）を掲載しました。 | 太洋物産株式会社 | 2025-02-14 21:28:55 |
| 9941 | 2 | 2025年９月期 1月度 月次業績（売上高）速報 | 太洋物産株式会社 | 2025-02-14 21:28:54 |
| 9941 | 2 | コーポレート・ガバナンスに関する報告書を提出しました。 | 太洋物産株式会社 | 2025-01-24 08:32:54 |
| 9941 | 2 | 2025年９月期 12月度月次業績（売上高）速報を掲載しました。 | 太洋物産株式会社 | 2025-01-21 21:33:01 |
| 9941 | 2 | 臨時報告書を提出しました。 | 太洋物産株式会社 | 2025-01-09 12:33:31 |
| 9941 | 2 | 報告セグメントの変更に関するお知らせ | 太洋物産株式会社 | 2024-12-28 03:29:14 |
| 9941 | 2 | 第８４期 有価証券報告書を提出しました。 | 太洋物産株式会社 | 2024-12-27 03:29:35 |