1301--極洋-【水産・農林業】【水産物】貿易や漁業、加工食品
売上高:2616040-当期純利益:59360-総資産:1607200-時価:55197831----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503104,1804,1954,1404,15035,700-20100%99%65%▼▼100%104%105%96%101%
202503114,1204,1354,0804,11549,800-3599%100%139%▼▼▼101%105%105%95%100%
202503124,1204,1454,1154,14519,50030101%101%39%101%106%102%97%101%
202503134,1454,2054,1454,17534,40030101%101%176%▲▲101%105%100%98%102%
202503144,2004,2404,2004,24040,50065102%101%118%▲▲▲101%103%98%100%103%
202503174,2504,2854,2454,28037,90040101%101%94%▲▲▲▲101%101%97%100%104%
202503184,2954,3454,2804,33545,80055101%101%121%▲▲▲▲▲102%99%96%100%106%
202503194,3404,4204,3204,41074,90075102%102%164%▲▲▲▲▲▲100%98%98%100%107%
202503214,3804,4604,3704,39567,000-15100%100%89%99%98%98%100%107%
202503244,3804,3904,3104,320102,400-7598%99%153%▼▼99%98%101%98%105%
202503254,3004,3204,2704,27574,100-4599%99%72%▼▼▼99%97%101%97%104%
202503264,3004,3054,2704,27573,9000100%99%100%--101%98%102%97%104%
202503274,2704,3204,2654,310178,90035101%101%242%102%100%105%98%105%
202503284,1554,2754,1554,23597,400-7598%102%54%99%97%104%96%103%
202503314,1904,2154,1404,15054,900-8598%99%56%▼▼100%94%104%94%101%
202504014,1854,2204,1654,18539,30035101%100%72%99%94%104%95%102%
202504024,1854,1854,1254,15536,500-3099%99%93%100%99%107%94%101%
202504034,0704,0904,0254,08551,000-7098%100%140%▼▼98%101%109%93%100%
202504044,0004,0153,8353,930104,900-15596%98%206%▼▼▼103%108%115%89%100%
202504083,7903,9203,7803,92094,000-10100%103%90%▼▼▼▼101%106%113%89%100%
202504093,8503,9003,7753,87048,200-5099%101%51%▼▼▼▼▼100%102%107%88%100%
202504104,0604,0603,9854,04038,100170104%100%79%101%105%117%92%104%
202504113,9704,0203,9104,02051,000-20100%101%134%101%106%115%91%104%
202504144,0404,1104,0204,08530,60065102%101%60%98%103%112%93%106%
202504154,1504,1654,0804,08024,900-5100%98%81%100%106%113%93%105%
202504164,1154,1304,0904,12523,30045101%100%94%101%106%113%94%107%
202504174,1204,1754,1204,16528,90040101%101%124%▲▲102%104%110%94%108%
202504184,2054,2804,1854,28038,400115103%102%133%▲▲▲100%99%108%97%111%
202504214,2854,3204,2454,29528,80015100%100%75%▲▲▲▲102%98%108%99%111%
202504224,2904,3704,2704,36058,10065102%102%202%▲▲▲▲▲100%97%106%100%113%
202504234,3654,3804,3404,35559,000-5100%100%102%97%96%104%100%113%
202504244,3804,3804,2204,24542,100-11097%97%71%▼▼101%98%107%97%110%
202504254,1904,2304,1704,22034,600-2599%101%82%▼▼▼100%101%104%97%109%
202504284,2304,2504,2004,22029,7000100%100%86%--99%101%104%97%109%
202504304,2454,2454,1704,21035,300-10100%99%119%98%103%107%97%109%
202505014,2054,2054,1204,12034,200-9098%98%97%▼▼100%113%109%94%106%
202505024,1204,1604,0854,12540,7005100%100%119%104%113%109%95%107%
202505074,1254,3354,1254,275116,800150104%104%287%▲▲100%106%108%98%110%
202505084,3054,3154,2454,28551,50010100%100%44%▲▲▲101%105%108%98%111%
202505094,2904,3454,2854,32550,80040101%101%99%▲▲▲▲106%100%105%99%112%
202505124,4004,6954,3254,645729,100320107%106%1435%▲▲▲▲▲100%96%101%100%116%
202505134,5804,6754,5354,570140,800-7598%100%19%99%97%102%98%114%
202505144,5404,5454,3804,50081,600-7098%99%58%▼▼99%97%104%97%110%
202505154,4704,5054,4004,41551,300-8598%99%63%▼▼▼98%99%105%95%108%
202505164,4154,4154,2954,33068,900-8598%98%134%▼▼▼▼102%100%108%93%105%
202505194,3154,4104,3104,40051,50070102%102%75%99%99%106%95%107%
202505204,3604,3854,3204,32051,400-8098%99%100%100%100%106%93%105%
202505214,3654,3804,3204,35037,60030101%100%73%100%101%106%94%106%
202505224,3154,3354,2954,31039,100-4099%100%104%99%100%106%93%105%
202505234,3204,3254,2954,29516,600-15100%99%42%▼▼100%104%0%92%104%
202505264,3154,3754,3104,32028,40025101%100%171%100%103%0%93%105%
202505274,3404,3504,3154,35018,20030101%100%64%▲▲99%103%0%94%106%
202505284,3504,3704,3054,32031,600-3099%99%174%100%107%0%93%105%
202505294,3204,3504,3054,31531,400-5100%100%99%▼▼104%107%0%93%105%
202505304,3304,5154,3304,485124,200170104%104%396%100%102%0%97%109%
202506024,4904,5154,4554,47551,900-10100%100%42%100%102%0%96%108%
202506034,5004,5304,4554,49544,00020100%100%85%102%0%0%97%105%
202506044,5354,6554,5354,64090,500145103%102%206%▲▲99%0%0%100%108%
202506054,6254,6354,5404,56076,000-8098%99%84%100%0%0%98%106%
202506064,5704,5854,5304,57060,10010100%100%79%%%%98%106%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3010,500153,6002,000116,3008,50037,300
2025-05-234,000150,7000114,3004,00036,400
2025-05-168,200149,2001,100113,6007,10035,600
2025-05-099,100160,6000102,8009,10057,800
2025-05-026,600129,400096,3006,60033,100
2025-04-258,200119,90060093,5007,60026,400
2025-04-187,600126,50010094,0007,50032,500
2025-04-114,100126,400090,9004,10035,500
2025-04-044,300136,100600112,4003,70023,700
2025-03-2818,600155,0004,400114,70014,20040,300
2025-03-2194,500157,50085,100115,3009,40042,200
2025-03-1445,500156,90038,200113,7007,30043,200
2025-03-0726,000160,10019,700114,3006,30045,800
2025-02-2814,000164,9008,300116,8005,70048,100
2025-02-218,000159,8002,000114,8006,00045,000
2025-02-145,800144,700600111,4005,20033,300
2025-02-075,700144,800400108,5005,30036,300
2025-01-314,40088,40030066,1004,10022,300
2025-01-2490084,70020063,40070021,300
2025-01-1780087,400063,30080024,100
2025-01-101,20088,800065,0001,20023,800
2024-12-272,80070,700050,6002,80020,100
2024-12-201,40069,200045,6001,40023,600
2024-12-132,40071,000046,5002,40024,500
2024-12-061,60068,200045,4001,60022,800
2024-11-292,00073,70010051,3001,90022,400
2024-11-221,90077,90010052,0001,80025,900
2024-11-152,80075,60010052,5002,70023,100
2024-11-083,20075,00010053,4003,10021,600
2024-11-014,20058,10010041,9004,10016,200
2024-10-254,40056,000041,8004,40014,200
2024-10-186,00065,300039,8006,00025,500
2024-10-119,90068,300039,9009,90028,400
2024-10-0414,60070,100041,90014,60028,200
2024-09-2718,50072,900044,00018,50028,900
2024-09-2022,90062,900046,30022,90016,600
2024-09-135,80057,500038,2005,80019,300
2024-09-064,40040,30010025,5004,30014,800
2024-08-304,00043,40010027,4003,90016,000
2024-08-232,50043,10010026,4002,40016,700
2024-08-162,00042,60010026,7001,90015,900
2024-08-091,00049,200025,1001,00024,100
2024-08-021,70063,900020,1001,70043,800
2024-07-264,20084,500029,3004,20055,200
2024-07-195,30094,900029,7005,30065,200
2024-07-127,00094,100029,3007,00064,800
2024-07-057,80092,700028,5007,80064,200
2024-06-2813,60096,100029,70013,60066,400
2024-06-214,000117,70010042,5003,90075,200
2024-06-142,500126,900068,3002,50058,600
2024-06-073,000134,900069,1003,00065,800
2024-05-311,600146,400074,8001,60071,600
2024-05-241,400140,10010069,8001,30070,300
2024-05-171,400141,000067,9001,40073,100
2024-05-104,400139,800062,6004,40077,200
2024-05-022,50094,500021,9002,50072,600
2024-04-262,00095,400021,4002,00074,000
2024-04-191,90098,700022,2001,90076,500
2024-04-123,600101,300027,2003,60074,100
2024-04-055,10097,300028,6005,10068,700
2024-03-2910,700100,5001,60029,0009,10071,500
2024-03-22133,10094,000119,00030,40014,10063,600
2024-03-1567,800118,40060,10024,7007,70093,700
2024-03-0839,700136,40029,50030,30010,200106,100
2024-03-01885,500210,90026,00037,100859,500173,800
2024-02-221,262,800838,10025,60037,7001,237,200800,400
2024-02-161,140,000867,50015,80039,5001,124,200828,000
2024-02-098,50022,3001,00015,2007,5007,100
2024-02-027,60022,80080015,8006,8007,000
2024-01-265,20032,20070019,2004,50013,000
2024-01-194,30031,80060019,4003,70012,400
2024-01-124,90031,30020017,1004,70014,200

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025051518:15極洋 2025年3月期決算IR説明会資料
2025051211:00極洋 2025年3月期 決算短信[日本基準](連結)
2025051211:00極洋 剰余金の配当(増配)に関するお知らせ
2025033113:30極洋 役員の異動に関するお知らせ
2025020311:30極洋 2025年3月期 第3四半期決算短信[日本基準](連結)
2024111317:30極洋 2025年3月期第2四半期決算IR説明会資料
2024110611:00極洋 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024102515:30極洋 当社子会社に対する訴訟の判決に関するお知らせ
2024092713:45極洋 役員向け株式給付信託への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ
2024080511:30極洋 2025年3月期 第1四半期決算短信[日本基準](連結)
2024051618:00極洋 2024年3月期決算IR説明会資料
2024051011:30極洋 2024年3月期 決算短信[日本基準](連結)
2024051011:30極洋 新中期経営計画『Gear Up Kyokuyo 2027』(2024年度~2026年度)
2024051014:45極洋 (訂正・数値データ訂正)「2024年3月期 決算短信〔日本基準〕(連結)」の一部訂正について
2024032216:30極洋 第三者割当増資における発行新株式数の確定に関するお知らせ
2024022616:50極洋 発行価格及び売出価格等の決定に関するお知らせ
2024021315:30極洋 新株式発行及び株式の売出しに関するお知らせ
2024020211:30極洋 2024年3月期配当予想の修正(増配)に関するお知らせ
2024020211:30極洋 連結子会社に対する債権の取立不能のおそれに関するお知らせ
2024020211:30極洋 特別利益及び特別損失の計上に関するお知らせ
2024020211:30極洋 業績予想の修正に関するお知らせ
2024020211:30極洋 2024年3月期 第3四半期決算短信[日本基準](連結)
2024020215:00極洋 執行役員の異動に関するお知らせ
2024020215:00極洋 役員の異動に関するお知らせ
2024012613:00極洋 当社子会社によるトルコ企業の株式取得(子会社化)に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TA9C3502024-04-19 09:40株式会社極洋三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100T2Q83502024-03-22 09:05株式会社極洋三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100SZOB3502024-03-07 10:24株式会社極洋株式会社りそな銀行変更報告書(特例対象株券等)
S100SX2T3502024-02-21 09:31株式会社極洋三井住友信託銀行株式会社変更報告書(特例対象株券等)

企業サイト更新情報