| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240717 | 1,002 | 1,004 | 1,001 | 1,004 | 900 | -1 | 100% | 100% | 17% | ▼ | 100% | 101% | 102% | 100% | 103% |
| 20240718 | 1,002 | 1,006 | 1,002 | 1,006 | 3,300 | 2 | 100% | 100% | 367% | ▲ | 100% | 101% | 100% | 100% | 103% |
| 20240719 | 1,006 | 1,006 | 1,002 | 1,003 | 1,500 | -3 | 100% | 100% | 45% | ▼ | 100% | 101% | 100% | 100% | 102% |
| 20240722 | 1,007 | 1,007 | 1,003 | 1,006 | 3,300 | 3 | 100% | 100% | 220% | ▲ | 100% | 102% | 100% | 100% | 102% |
| 20240723 | 1,007 | 1,012 | 1,003 | 1,004 | 6,400 | -2 | 100% | 100% | 194% | ▼ | 100% | 103% | 100% | 100% | 102% |
| 20240724 | 1,011 | 1,013 | 1,011 | 1,012 | 2,900 | 8 | 101% | 100% | 45% | ▲ | 100% | 103% | 100% | 100% | 102% |
| 20240725 | 1,013 | 1,015 | 1,008 | 1,014 | 4,700 | 2 | 100% | 100% | 162% | ▲▲ | 100% | 103% | 100% | 100% | 102% |
| 20240726 | 1,015 | 1,020 | 1,012 | 1,020 | 4,600 | 6 | 101% | 100% | 98% | ▲▲▲ | 101% | 100% | 99% | 100% | 102% |
| 20240729 | 1,022 | 1,030 | 1,022 | 1,029 | 4,200 | 9 | 101% | 101% | 91% | ▲▲▲▲ | 101% | 98% | 98% | 100% | 103% |
| 20240730 | 1,033 | 1,040 | 1,029 | 1,040 | 4,900 | 11 | 101% | 101% | 117% | ▲▲▲▲▲ | 100% | 88% | 97% | 100% | 104% |
| 20240731 | 1,045 | 1,070 | 1,036 | 1,041 | 8,200 | 1 | 100% | 100% | 167% | ▲▲▲▲▲▲ | 97% | 90% | 97% | 100% | 104% |
| 20240801 | 1,050 | 1,050 | 1,000 | 1,019 | 11,600 | -22 | 98% | 97% | 141% | ▼ | 99% | 95% | 101% | 98% | 102% |
| 20240802 | 1,017 | 1,035 | 912 | 1,010 | 22,800 | -9 | 99% | 99% | 197% | ▼▼ | 93% | 100% | 107% | 97% | 101% |
| 20240805 | 965 | 993 | 899 | 899 | 17,600 | -111 | 89% | 93% | 77% | ▼▼▼ | 102% | 108% | 114% | 86% | 100% |
| 20240806 | 901 | 964 | 899 | 919 | 11,400 | 20 | 102% | 102% | 65% | ▲ | 103% | 107% | 112% | 88% | 102% |
| 20240807 | 915 | 965 | 915 | 944 | 7,800 | 25 | 103% | 103% | 68% | ▲▲ | 103% | 104% | 109% | 91% | 105% |
| 20240808 | 941 | 971 | 940 | 966 | 4,100 | 22 | 102% | 103% | 53% | ▲▲▲ | 100% | 103% | 107% | 93% | 107% |
| 20240809 | 965 | 966 | 965 | 966 | 1,200 | 0 | 100% | 100% | 29% | -- | 100% | 104% | 106% | 93% | 107% |
| 20240813 | 973 | 975 | 965 | 973 | 5,000 | 7 | 101% | 100% | 417% | ▲ | 99% | 102% | 104% | 93% | 108% |
| 20240814 | 987 | 987 | 952 | 975 | 1,700 | 2 | 100% | 99% | 34% | ▲▲ | 101% | 104% | 106% | 94% | 108% |
| 20240815 | 975 | 982 | 975 | 982 | 6,400 | 7 | 101% | 101% | 376% | ▲▲▲ | 99% | 102% | 103% | 94% | 109% |
| 20240816 | 998 | 998 | 991 | 991 | 1,600 | 9 | 101% | 99% | 25% | ▲▲▲▲ | 102% | 102% | 103% | 95% | 110% |
| 20240819 | 992 | 1,015 | 992 | 1,010 | 3,500 | 19 | 102% | 102% | 219% | ▲▲▲▲▲ | 100% | 100% | 102% | 97% | 112% |
| 20240820 | 1,010 | 1,019 | 1,000 | 1,007 | 4,500 | -3 | 100% | 100% | 129% | ▼ | 100% | 101% | 101% | 97% | 112% |
| 20240821 | 1,007 | 1,011 | 1,001 | 1,011 | 3,500 | 4 | 100% | 100% | 78% | ▲ | 100% | 100% | 101% | 97% | 112% |
| 20240822 | 1,011 | 1,013 | 1,009 | 1,013 | 1,800 | 2 | 100% | 100% | 51% | ▲▲ | 100% | 101% | 101% | 97% | 113% |
| 20240823 | 1,013 | 1,015 | 1,008 | 1,015 | 3,600 | 2 | 100% | 100% | 200% | ▲▲▲ | 99% | 102% | 101% | 98% | 113% |
| 20240826 | 1,013 | 1,014 | 1,002 | 1,007 | 2,700 | -8 | 99% | 99% | 75% | ▼ | 100% | 101% | 100% | 97% | 112% |
| 20240827 | 1,014 | 1,014 | 1,004 | 1,014 | 3,300 | 7 | 101% | 100% | 122% | ▲ | 100% | 101% | 101% | 97% | 113% |
| 20240828 | 1,013 | 1,014 | 1,010 | 1,014 | 3,300 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 101% | 97% | 113% |
| 20240829 | 1,015 | 1,020 | 1,015 | 1,020 | 10,600 | 6 | 101% | 100% | 321% | ▲ | 100% | 98% | 100% | 100% | 113% |
| 20240830 | 1,028 | 1,033 | 1,027 | 1,029 | 4,800 | 9 | 101% | 100% | 45% | ▲▲ | 100% | 98% | 100% | 100% | 114% |
| 20240902 | 1,028 | 1,031 | 1,026 | 1,026 | 4,800 | -3 | 100% | 100% | 100% | ▼ | 100% | 99% | 100% | 100% | 114% |
| 20240903 | 1,028 | 1,028 | 1,023 | 1,026 | 3,000 | 0 | 100% | 100% | 63% | -- | 99% | 100% | 101% | 100% | 112% |
| 20240904 | 1,016 | 1,016 | 1,000 | 1,006 | 12,200 | -20 | 98% | 99% | 407% | ▼ | 100% | 101% | 102% | 98% | 107% |
| 20240905 | 1,006 | 1,008 | 1,001 | 1,008 | 3,900 | 2 | 100% | 100% | 32% | ▲ | 100% | 101% | 102% | 98% | 104% |
| 20240906 | 1,007 | 1,023 | 1,001 | 1,003 | 3,300 | -5 | 100% | 100% | 85% | ▼ | 102% | 101% | 102% | 97% | 104% |
| 20240909 | 1,002 | 1,019 | 1,000 | 1,019 | 5,700 | 16 | 102% | 102% | 173% | ▲ | 101% | 100% | 101% | 99% | 105% |
| 20240910 | 1,012 | 1,020 | 1,007 | 1,018 | 2,200 | -1 | 100% | 101% | 39% | ▼ | 101% | 100% | 92% | 99% | 104% |
| 20240911 | 1,010 | 1,019 | 1,010 | 1,019 | 5,600 | 1 | 100% | 101% | 255% | ▲ | 100% | 99% | 89% | 99% | 104% |
| 20240912 | 1,018 | 1,018 | 1,008 | 1,017 | 4,000 | -2 | 100% | 100% | 71% | ▼ | 100% | 100% | 90% | 99% | 103% |
| 20240913 | 1,010 | 1,015 | 1,010 | 1,015 | 2,300 | -2 | 100% | 100% | 58% | ▼▼ | 100% | 100% | 89% | 99% | 101% |
| 20240917 | 1,010 | 1,011 | 1,000 | 1,010 | 10,100 | -5 | 100% | 100% | 439% | ▼▼▼ | 100% | 100% | 89% | 98% | 101% |
| 20240918 | 1,007 | 1,009 | 1,007 | 1,009 | 2,700 | -1 | 100% | 100% | 27% | ▼▼▼▼ | 100% | 101% | 88% | 98% | 101% |
| 20240919 | 1,009 | 1,012 | 1,005 | 1,006 | 4,700 | -3 | 100% | 100% | 174% | ▼▼▼▼▼ | 101% | 102% | 89% | 98% | 100% |
| 20240920 | 1,006 | 1,014 | 1,006 | 1,014 | 6,300 | 8 | 101% | 101% | 134% | ▲ | 99% | 91% | 87% | 99% | 101% |
| 20240924 | 1,023 | 1,023 | 1,009 | 1,009 | 10,500 | -5 | 100% | 99% | 167% | ▼ | 100% | 90% | 88% | 98% | 101% |
| 20240925 | 1,005 | 1,010 | 1,003 | 1,010 | 9,300 | 1 | 100% | 100% | 89% | ▲ | 101% | 90% | 88% | 98% | 101% |
| 20240926 | 1,010 | 1,023 | 1,005 | 1,023 | 19,800 | 13 | 101% | 101% | 213% | ▲▲ | 102% | 98% | 96% | 99% | 102% |
| 20240927 | 920 | 941 | 905 | 934 | 70,100 | -89 | 91% | 102% | 354% | ▼ | 98% | 97% | 0% | 91% | 100% |
| 20240930 | 929 | 929 | 902 | 909 | 14,700 | -25 | 97% | 98% | 21% | ▼▼ | 100% | 98% | 0% | 88% | 100% |
| 20241001 | 910 | 914 | 901 | 907 | 15,700 | -2 | 100% | 100% | 107% | ▼▼▼ | 99% | 98% | 0% | 88% | 100% |
| 20241002 | 907 | 907 | 900 | 901 | 5,300 | -6 | 99% | 99% | 34% | ▼▼▼▼ | 100% | 98% | 0% | 88% | 100% |
| 20241003 | 904 | 905 | 898 | 900 | 10,800 | -1 | 100% | 100% | 204% | ▼▼▼▼▼ | 99% | 99% | 0% | 88% | 100% |
| 20241004 | 900 | 900 | 890 | 891 | 7,600 | -9 | 99% | 99% | 70% | ▼▼▼▼▼▼ | 100% | 100% | 0% | 87% | 100% |
| 20241007 | 891 | 895 | 884 | 891 | 8,100 | 0 | 100% | 100% | 107% | -- | 100% | 100% | 0% | 87% | 100% |
| 20241008 | 889 | 896 | 883 | 885 | 5,900 | -6 | 99% | 100% | 73% | ▼ | 100% | 0% | 0% | 87% | 100% |
| 20241009 | 885 | 888 | 885 | 888 | 2,300 | 3 | 100% | 100% | 39% | ▲ | 100% | 0% | 0% | 87% | 100% |
| 20241010 | 888 | 888 | 884 | 888 | 3,300 | 0 | 100% | 100% | 143% | -- | 100% | 0% | 0% | 87% | 100% |
| 20241011 | 888 | 894 | 883 | 885 | 3,800 | -3 | 100% | 100% | 115% | ▼ | % | % | % | 87% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241009 | 18:30 | 太洋物産 | 訴訟の提起に関するお知らせ |
| 20240912 | 17:00 | 太洋物産 | 2024年９月期 ８月度月次業績（売上高）速報 |
| 20240829 | 13:00 | 太洋物産 | 2024年９月期第３四半期 決算説明資料 |
| 20240814 | 15:00 | 太洋物産 | 2024年９月期 ７月度 月次業績（売上高）速報 |
| 20240814 | 15:00 | 太洋物産 | 2024年９月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240805 | 12:00 | 太洋物産 | （開示事項の経過）資金借入に関するお知らせ |
| 20240731 | 16:30 | 太洋物産 | （開示事項の経過）資金借入に関するお知らせ |
| 20240712 | 16:00 | 太洋物産 | 新株式及び新株予約権の発行に関する資金使途及び支出予定時期変更のお知らせ |
| 20240712 | 16:00 | 太洋物産 | 2024年９月期 ６月度 月次業績（売上高）速報 |
| 20240613 | 17:30 | 太洋物産 | 2024年９月期 ５月度 月次業績（売上高）速報 |
| 20240411 | 17:30 | 太洋物産 | 2024年９月期３月度 月次業績（売上高）速報 |
| 20240314 | 17:00 | 太洋物産 | 2024年９月期２月度 月次業績（売上高）速報 |
| 20240314 | 17:00 | 太洋物産 | 取締役会の実効性評価結果の概要に関するお知らせ |
| 20240311 | 15:00 | 太洋物産 | （開示事項の経過）資金借入に関するお知らせ |
| 20240220 | 16:00 | 太洋物産 | （開示事項の経過）資金借入に関するお知らせ |
| 20240214 | 15:00 | 太洋物産 | 2024年９月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240214 | 15:00 | 太洋物産 | 2024年９月期 １月度 月次業績（売上高）速報 |
| 20240119 | 17:00 | 太洋物産 | 新株式及び新株予約権の発行に関する資金使途及び支出予定時期変更のお知らせ |
| 20240119 | 17:00 | 太洋物産 | 2024年９月期12月度 月次業績（売上高）速報 |
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 | 2024-10-15 02:22:08 |
| 9941 | 2 | 訴訟の提起に関するお知らせ | 太洋物産株式会社 | 2024-10-09 23:31:59 |
| 9941 | 2 | 2024年９月期８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 | 2024-09-13 04:28:57 |
| 9941 | 2 | 2024年9月期第３四半期 決算説明資料を掲載しました。 | 太洋物産株式会社 | 2024-08-29 14:32:20 |
| 9941 | 2 | 2024年９月期7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 | 2024-08-20 16:36:07 |
| 9941 | 2 | 2024年９月期 第３四半期決算短信〔日本基準〕（非連結）を掲載しました。 | 太洋物産株式会社 | 2024-08-20 16:36:06 |
| 9941 | 2 | （開示事項の経過）資金借入に関するお知らせ | 太洋物産株式会社 | 2024-08-05 23:28:49 |
| 9941 | 2 | （開示事項の経過）資金借入に関するお知らせ | 太洋物産株式会社 | 2024-08-01 05:32:52 |
| 9941 | 2 | 2024年9月期 6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 | 2024-07-13 03:32:14 |
| 9941 | 2 | 新株式及び新株予約権の発行に関する資金使途及び支出予定時期変更のお知らせ | 太洋物産株式会社 | 2024-07-13 03:32:13 |