| 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 | 1,023 | 1,023 | 1,009 | 1,009 | 10,500 | -5 | 100% | 99% | 167% | ▼ | 100% | 90% | 90% | 98% | 101% |
| 20240925 | 1,005 | 1,010 | 1,003 | 1,010 | 9,300 | 1 | 100% | 100% | 89% | ▲ | 101% | 90% | 89% | 98% | 101% |
| 20240926 | 1,010 | 1,023 | 1,005 | 1,023 | 19,800 | 13 | 101% | 101% | 213% | ▲▲ | 102% | 98% | 98% | 99% | 102% |
| 20240927 | 920 | 941 | 905 | 934 | 70,100 | -89 | 91% | 102% | 354% | ▼ | 98% | 97% | 97% | 91% | 100% |
| 20240930 | 929 | 929 | 902 | 909 | 14,700 | -25 | 97% | 98% | 21% | ▼▼ | 100% | 98% | 99% | 88% | 100% |
| 20241001 | 910 | 914 | 901 | 907 | 15,700 | -2 | 100% | 100% | 107% | ▼▼▼ | 99% | 98% | 98% | 88% | 100% |
| 20241002 | 907 | 907 | 900 | 901 | 5,300 | -6 | 99% | 99% | 34% | ▼▼▼▼ | 100% | 98% | 98% | 88% | 100% |
| 20241003 | 904 | 905 | 898 | 900 | 10,800 | -1 | 100% | 100% | 204% | ▼▼▼▼▼ | 99% | 99% | 99% | 88% | 100% |
| 20241004 | 900 | 900 | 890 | 891 | 7,600 | -9 | 99% | 99% | 70% | ▼▼▼▼▼▼ | 100% | 100% | 100% | 87% | 100% |
| 20241007 | 891 | 895 | 884 | 891 | 8,100 | 0 | 100% | 100% | 107% | -- | 100% | 100% | 100% | 87% | 100% |
| 20241008 | 889 | 896 | 883 | 885 | 5,900 | -6 | 99% | 100% | 73% | ▼ | 100% | 102% | 100% | 87% | 100% |
| 20241009 | 885 | 888 | 885 | 888 | 2,300 | 3 | 100% | 100% | 39% | ▲ | 100% | 101% | 100% | 87% | 100% |
| 20241010 | 888 | 888 | 884 | 888 | 3,300 | 0 | 100% | 100% | 143% | -- | 100% | 100% | 100% | 87% | 100% |
| 20241011 | 888 | 894 | 883 | 885 | 3,800 | -3 | 100% | 100% | 115% | ▼ | 100% | 100% | 100% | 87% | 100% |
| 20241015 | 885 | 887 | 885 | 887 | 700 | 2 | 100% | 100% | 18% | ▲ | 100% | 99% | 99% | 87% | 100% |
| 20241016 | 902 | 902 | 888 | 900 | 4,500 | 13 | 101% | 100% | 643% | ▲▲ | 99% | 98% | 98% | 88% | 102% |
| 20241017 | 899 | 899 | 891 | 892 | 2,600 | -8 | 99% | 99% | 58% | ▼ | 100% | 98% | 99% | 87% | 101% |
| 20241018 | 891 | 898 | 888 | 888 | 1,600 | -4 | 100% | 100% | 62% | ▼▼ | 100% | 99% | 99% | 87% | 100% |
| 20241021 | 888 | 889 | 888 | 889 | 1,400 | 1 | 100% | 100% | 88% | ▲ | 98% | 97% | 97% | 87% | 100% |
| 20241022 | 903 | 903 | 882 | 882 | 4,700 | -7 | 99% | 98% | 336% | ▼ | 99% | 98% | 100% | 86% | 100% |
| 20241023 | 879 | 902 | 870 | 871 | 4,400 | -11 | 99% | 99% | 94% | ▼▼ | 100% | 103% | 101% | 85% | 100% |
| 20241024 | 867 | 867 | 863 | 864 | 3,500 | -7 | 99% | 100% | 80% | ▼▼▼ | 102% | 103% | 102% | 84% | 100% |
| 20241025 | 864 | 878 | 864 | 878 | 300 | 14 | 102% | 102% | 9% | ▲ | 100% | 103% | 103% | 94% | 102% |
| 20241028 | 856 | 873 | 856 | 859 | 3,000 | -19 | 98% | 100% | 1000% | ▼ | 100% | 102% | 103% | 94% | 100% |
| 20241029 | 859 | 860 | 859 | 860 | 500 | 1 | 100% | 100% | 17% | ▲ | 103% | 102% | 102% | 95% | 100% |
| 20241030 | 861 | 889 | 861 | 889 | 2,700 | 29 | 103% | 103% | 540% | ▲▲ | 99% | 99% | 99% | 99% | 103% |
| 20241031 | 887 | 887 | 864 | 881 | 4,600 | -8 | 99% | 99% | 170% | ▼ | 100% | 99% | 100% | 98% | 103% |
| 20241101 | 880 | 880 | 872 | 876 | 2,500 | -5 | 99% | 100% | 54% | ▼▼ | 100% | 100% | 101% | 97% | 102% |
| 20241105 | 872 | 875 | 871 | 871 | 300 | -5 | 99% | 100% | 12% | ▼▼▼ | 101% | 100% | 101% | 97% | 101% |
| 20241106 | 871 | 878 | 863 | 878 | 2,400 | 7 | 101% | 101% | 800% | ▲ | 99% | 100% | 100% | 98% | 102% |
| 20241107 | 877 | 879 | 866 | 870 | 2,000 | -8 | 99% | 99% | 83% | ▼ | 99% | 100% | 100% | 97% | 101% |
| 20241108 | 882 | 882 | 870 | 870 | 1,800 | 0 | 100% | 99% | 90% | -- | 98% | 99% | 100% | 97% | 101% |
| 20241111 | 882 | 882 | 860 | 866 | 6,500 | -4 | 100% | 98% | 361% | ▼ | 101% | 102% | 102% | 96% | 101% |
| 20241112 | 864 | 870 | 864 | 870 | 5,500 | 4 | 100% | 101% | 85% | ▲ | 101% | 101% | 101% | 97% | 101% |
| 20241113 | 871 | 880 | 870 | 879 | 4,100 | 9 | 101% | 101% | 75% | ▲▲ | 99% | 100% | 100% | 98% | 102% |
| 20241114 | 879 | 880 | 871 | 873 | 1,800 | -6 | 99% | 99% | 44% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20241115 | 873 | 875 | 870 | 875 | 2,600 | 2 | 100% | 100% | 144% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20241118 | 875 | 879 | 872 | 879 | 3,800 | 4 | 100% | 100% | 146% | ▲▲ | 100% | 100% | 101% | 99% | 102% |
| 20241119 | 879 | 882 | 877 | 877 | 2,600 | -2 | 100% | 100% | 68% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20241120 | 877 | 877 | 877 | 877 | 300 | 0 | 100% | 100% | 12% | -- | 100% | 100% | 101% | 99% | 102% |
| 20241121 | 877 | 877 | 877 | 877 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 101% | 99% | 102% |
| 20241122 | 878 | 878 | 878 | 878 | 100 | 1 | 100% | 100% | 100% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20241125 | 879 | 883 | 879 | 881 | 2,500 | 3 | 100% | 100% | 2500% | ▲▲ | 100% | 99% | 100% | 99% | 103% |
| 20241126 | 882 | 885 | 880 | 880 | 4,300 | -1 | 100% | 100% | 172% | ▼ | 100% | 99% | 100% | 99% | 102% |
| 20241127 | 881 | 881 | 880 | 880 | 1,500 | 0 | 100% | 100% | 35% | -- | 100% | 100% | 100% | 99% | 102% |
| 20241128 | 880 | 880 | 876 | 880 | 700 | 0 | 100% | 100% | 47% | -- | 99% | 99% | 100% | 100% | 102% |
| 20241129 | 882 | 882 | 876 | 876 | 400 | -4 | 100% | 99% | 57% | ▼ | 99% | 99% | 100% | 99% | 101% |
| 20241202 | 884 | 884 | 875 | 876 | 1,500 | 0 | 100% | 99% | 375% | -- | 100% | 100% | 100% | 99% | 101% |
| 20241203 | 874 | 875 | 874 | 875 | 1,100 | -1 | 100% | 100% | 73% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241204 | 875 | 876 | 871 | 876 | 800 | 1 | 100% | 100% | 73% | ▲ | 100% | 101% | 100% | 99% | 101% |
| 20241205 | 878 | 880 | 876 | 877 | 1,700 | 1 | 100% | 100% | 213% | ▲▲ | 100% | 101% | 99% | 100% | 101% |
| 20241206 | 877 | 878 | 873 | 878 | 1,200 | 1 | 100% | 100% | 71% | ▲▲▲ | 100% | 101% | 0% | 100% | 101% |
| 20241209 | 878 | 878 | 873 | 874 | 900 | -4 | 100% | 100% | 75% | ▼ | 100% | 101% | 0% | 99% | 100% |
| 20241210 | 874 | 874 | 872 | 872 | 2,900 | -2 | 100% | 100% | 322% | ▼▼ | 101% | 101% | 0% | 99% | 100% |
| 20241211 | 874 | 883 | 874 | 883 | 900 | 11 | 101% | 101% | 31% | ▲ | 100% | 99% | 0% | 100% | 101% |
| 20241212 | 883 | 884 | 880 | 884 | 3,000 | 1 | 100% | 100% | 333% | ▲▲ | 100% | 99% | 0% | 100% | 101% |
| 20241213 | 881 | 882 | 881 | 882 | 600 | -2 | 100% | 100% | 20% | ▼ | 100% | 99% | 0% | 100% | 101% |
| 20241216 | 882 | 882 | 881 | 881 | 600 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 99% | 0% | 100% | 101% |
| 20241217 | 881 | 881 | 875 | 878 | 2,200 | -3 | 100% | 100% | 367% | ▼▼▼ | 99% | 0% | 0% | 99% | 101% |
| 20241218 | 881 | 881 | 874 | 874 | 300 | -4 | 100% | 99% | 14% | ▼▼▼▼ | 100% | 0% | 0% | 99% | 100% |
| 20241219 | 874 | 875 | 874 | 875 | 700 | 1 | 100% | 100% | 233% | ▲ | 100% | 0% | 0% | 99% | 100% |
| 20241220 | 875 | 875 | 870 | 871 | 1,900 | -4 | 100% | 100% | 271% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 | 2024-12-21 15:28:40 |
| 9941 | 2 | Environment First投資事業組合より提出された大量保有報告書等に関してのお知らせ | 太洋物産株式会社 | 2024-12-19 04:29:15 |
| 9941 | 2 | 2024年９月期 決算説明資料を掲載しました。 | 太洋物産株式会社 | 2024-12-17 16:30:50 |
| 9941 | 2 | 2025年９月期11月度 月次業績（売上高）速報 | 太洋物産株式会社 | 2024-12-13 04:32:45 |
| 9941 | 2 | 株主優待制度 | 太洋物産株式会社 | 2024-12-07 04:33:13 |
| 9941 | 2 | 第84回定時株主総会招集ご通知を掲載しました。 | 太洋物産株式会社 | 2024-12-03 04:32:36 |
| 9941 | 2 | 第84回定時株主総会招集ご通知に関しての電子提供措置事項を掲載しました。 | 太洋物産株式会社 | 2024-12-03 04:32:34 |
| 9941 | 2 | 税制適格ストック・オプション（第5回新株予約権）発行内容確定に関するお知らせ | 太洋物産株式会社 | 2024-11-30 04:29:43 |
| 9941 | 2 | 有償ストック・オプション（第4回新株予約権）の払込完了に関するお知らせ | 太洋物産株式会社 | 2024-11-30 04:29:42 |
| 9941 | 2 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ | 太洋物産株式会社 | 2024-11-30 04:29:40 |