| 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 | 1,758 | 1,758 | 1,718 | 1,723 | 4,300 | -35 | 98% | 98% | 110% | ▼ | 100% | 103% | 107% | 96% | 104% |
| 20250121 | 1,718 | 1,721 | 1,718 | 1,721 | 600 | -2 | 100% | 100% | 14% | ▼▼ | 100% | 101% | 106% | 96% | 104% |
| 20250122 | 1,736 | 1,741 | 1,723 | 1,741 | 600 | 20 | 101% | 100% | 100% | ▲ | 101% | 100% | 105% | 97% | 105% |
| 20250124 | 1,744 | 1,769 | 1,730 | 1,763 | 600 | 22 | 101% | 101% | 100% | ▲▲ | 101% | 99% | 104% | 98% | 106% |
| 20250127 | 1,763 | 1,778 | 1,763 | 1,778 | 2,000 | 15 | 101% | 101% | 333% | ▲▲▲ | 100% | 102% | 106% | 99% | 107% |
| 20250128 | 1,740 | 1,779 | 1,739 | 1,744 | 1,200 | -34 | 98% | 100% | 60% | ▼ | 98% | 100% | 103% | 97% | 105% |
| 20250129 | 1,777 | 1,777 | 1,746 | 1,750 | 2,900 | 6 | 100% | 98% | 242% | ▲ | 101% | 106% | 108% | 97% | 104% |
| 20250130 | 1,700 | 1,749 | 1,662 | 1,722 | 4,500 | -28 | 98% | 101% | 155% | ▼ | 100% | 103% | 105% | 96% | 103% |
| 20250131 | 1,755 | 1,809 | 1,750 | 1,753 | 53,100 | 31 | 102% | 100% | 1180% | ▲ | 100% | 101% | 103% | 97% | 103% |
| 20250203 | 1,788 | 1,865 | 1,760 | 1,782 | 6,700 | 29 | 102% | 100% | 13% | ▲▲ | 100% | 101% | 103% | 99% | 105% |
| 20250204 | 1,782 | 1,782 | 1,782 | 1,782 | 300 | 0 | 100% | 100% | 4% | -- | 99% | 99% | 101% | 99% | 105% |
| 20250205 | 1,822 | 1,862 | 1,795 | 1,800 | 1,900 | 18 | 101% | 99% | 633% | ▲ | 100% | 101% | 103% | 100% | 106% |
| 20250206 | 1,792 | 1,799 | 1,776 | 1,799 | 1,700 | -1 | 100% | 100% | 89% | ▼ | 100% | 101% | 102% | 100% | 106% |
| 20250207 | 1,786 | 1,801 | 1,785 | 1,785 | 1,000 | -14 | 99% | 100% | 59% | ▼▼ | 100% | 101% | 101% | 99% | 105% |
| 20250210 | 1,801 | 1,860 | 1,785 | 1,800 | 3,100 | 15 | 101% | 100% | 310% | ▲ | 100% | 102% | 106% | 100% | 106% |
| 20250212 | 1,802 | 1,805 | 1,802 | 1,804 | 900 | 4 | 100% | 100% | 29% | ▲▲ | 100% | 102% | 106% | 100% | 106% |
| 20250213 | 1,804 | 1,807 | 1,804 | 1,804 | 600 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 106% | 100% | 106% |
| 20250214 | 1,802 | 1,842 | 1,802 | 1,811 | 1,000 | 7 | 100% | 100% | 167% | ▲ | 100% | 102% | 106% | 100% | 106% |
| 20250217 | 1,808 | 1,818 | 1,800 | 1,800 | 600 | -11 | 99% | 100% | 60% | ▼ | 100% | 100% | 104% | 99% | 105% |
| 20250218 | 1,840 | 1,840 | 1,834 | 1,836 | 400 | 36 | 102% | 100% | 67% | ▲ | 98% | 98% | 104% | 100% | 107% |
| 20250219 | 1,834 | 1,834 | 1,803 | 1,805 | 1,800 | -31 | 98% | 98% | 450% | ▼ | 100% | 98% | 105% | 98% | 105% |
| 20250220 | 1,812 | 1,812 | 1,803 | 1,803 | 200 | -2 | 100% | 100% | 11% | ▼▼ | 101% | 98% | 105% | 98% | 105% |
| 20250225 | 1,817 | 1,839 | 1,817 | 1,839 | 1,000 | 36 | 102% | 101% | 500% | ▲ | 98% | 99% | 104% | 100% | 107% |
| 20250226 | 1,835 | 1,835 | 1,802 | 1,802 | 400 | -37 | 98% | 98% | 40% | ▼ | 98% | 101% | 105% | 98% | 105% |
| 20250227 | 1,802 | 1,802 | 1,760 | 1,761 | 3,500 | -41 | 98% | 98% | 875% | ▼▼ | 99% | 101% | 104% | 96% | 102% |
| 20250228 | 1,801 | 1,834 | 1,761 | 1,779 | 8,500 | 18 | 101% | 99% | 243% | ▲ | 98% | 100% | 104% | 97% | 103% |
| 20250303 | 1,815 | 1,815 | 1,779 | 1,779 | 200 | 0 | 100% | 98% | 2% | -- | 100% | 98% | 103% | 97% | 103% |
| 20250304 | 1,819 | 1,821 | 1,787 | 1,820 | 500 | 41 | 102% | 100% | 250% | ▲ | 99% | 101% | 103% | 99% | 104% |
| 20250306 | 1,820 | 1,820 | 1,800 | 1,800 | 200 | -20 | 99% | 99% | 40% | ▼ | 100% | 105% | 103% | 98% | 102% |
| 20250307 | 1,820 | 1,820 | 1,820 | 1,820 | 400 | 20 | 101% | 100% | 200% | ▲ | 98% | 105% | 103% | 99% | 103% |
| 20250310 | 1,820 | 1,821 | 1,791 | 1,791 | 500 | -29 | 98% | 98% | 125% | ▼ | 98% | 106% | 104% | 97% | 102% |
| 20250312 | 1,800 | 1,800 | 1,760 | 1,760 | 800 | -31 | 98% | 98% | 160% | ▼▼ | 104% | 104% | 105% | 96% | 100% |
| 20250313 | 1,780 | 1,844 | 1,780 | 1,844 | 2,300 | 84 | 105% | 104% | 288% | ▲ | 104% | 101% | 101% | 100% | 105% |
| 20250314 | 1,844 | 1,910 | 1,844 | 1,910 | 5,000 | 66 | 104% | 104% | 217% | ▲▲ | 99% | 97% | 97% | 100% | 109% |
| 20250317 | 1,920 | 1,944 | 1,847 | 1,899 | 4,400 | -11 | 99% | 99% | 88% | ▼ | 99% | 100% | 100% | 99% | 108% |
| 20250318 | 1,868 | 1,895 | 1,851 | 1,851 | 1,100 | -48 | 97% | 99% | 25% | ▼▼ | 98% | 100% | 98% | 97% | 105% |
| 20250319 | 1,886 | 1,886 | 1,851 | 1,857 | 3,300 | 6 | 100% | 98% | 300% | ▲ | 100% | 101% | 92% | 97% | 106% |
| 20250321 | 1,857 | 1,865 | 1,857 | 1,865 | 800 | 8 | 100% | 100% | 24% | ▲▲ | 100% | 101% | 91% | 98% | 106% |
| 20250324 | 1,865 | 1,879 | 1,865 | 1,867 | 300 | 2 | 100% | 100% | 38% | ▲▲▲ | 99% | 99% | 90% | 98% | 106% |
| 20250325 | 1,885 | 1,885 | 1,875 | 1,875 | 600 | 8 | 100% | 99% | 200% | ▲▲▲▲ | 100% | 98% | 90% | 98% | 107% |
| 20250326 | 1,877 | 1,879 | 1,876 | 1,879 | 700 | 4 | 100% | 100% | 117% | ▲▲▲▲▲ | 100% | 99% | 90% | 98% | 107% |
| 20250327 | 1,879 | 1,879 | 1,875 | 1,875 | 800 | -4 | 100% | 100% | 114% | ▼ | 99% | 99% | 90% | 98% | 107% |
| 20250328 | 1,878 | 1,878 | 1,865 | 1,865 | 300 | -10 | 99% | 99% | 38% | ▼▼ | 99% | 99% | 91% | 98% | 106% |
| 20250331 | 1,865 | 1,865 | 1,845 | 1,845 | 2,300 | -20 | 99% | 99% | 767% | ▼▼▼ | 100% | 93% | 92% | 97% | 105% |
| 20250401 | 1,840 | 1,898 | 1,838 | 1,838 | 1,100 | -7 | 100% | 100% | 48% | ▼▼▼▼ | 98% | 86% | 89% | 96% | 104% |
| 20250402 | 1,896 | 1,898 | 1,858 | 1,859 | 700 | 21 | 101% | 98% | 64% | ▲ | 100% | 92% | 92% | 97% | 106% |
| 20250403 | 1,847 | 1,847 | 1,839 | 1,839 | 500 | -20 | 99% | 100% | 71% | ▼ | 92% | 92% | 0% | 96% | 104% |
| 20250404 | 1,850 | 1,850 | 1,698 | 1,703 | 2,700 | -136 | 93% | 92% | 540% | ▼▼ | 103% | 104% | 0% | 89% | 100% |
| 20250408 | 1,582 | 1,630 | 1,580 | 1,630 | 3,000 | -73 | 96% | 103% | 111% | ▼▼▼ | 97% | 105% | 0% | 85% | 100% |
| 20250409 | 1,590 | 1,590 | 1,503 | 1,535 | 4,900 | -95 | 94% | 97% | 163% | ▼▼▼▼ | 104% | 102% | 0% | 80% | 100% |
| 20250410 | 1,637 | 1,760 | 1,616 | 1,695 | 4,600 | 160 | 110% | 104% | 94% | ▲ | 98% | 98% | 0% | 89% | 110% |
| 20250411 | 1,695 | 1,695 | 1,615 | 1,653 | 2,900 | -42 | 98% | 98% | 63% | ▼ | 102% | 104% | 0% | 87% | 108% |
| 20250414 | 1,623 | 1,679 | 1,623 | 1,650 | 3,700 | -3 | 100% | 102% | 128% | ▼▼ | 101% | 102% | 0% | 86% | 107% |
| 20250415 | 1,650 | 1,665 | 1,650 | 1,665 | 800 | 15 | 101% | 101% | 22% | ▲ | 98% | 0% | 0% | 88% | 108% |
| 20250416 | 1,699 | 1,710 | 1,664 | 1,664 | 700 | -1 | 100% | 98% | 88% | ▼ | 101% | 0% | 0% | 89% | 108% |
| 20250417 | 1,644 | 1,656 | 1,644 | 1,655 | 800 | -9 | 99% | 101% | 114% | ▼▼ | 102% | 0% | 0% | 88% | 108% |
| 20250418 | 1,655 | 1,691 | 1,655 | 1,691 | 800 | 36 | 102% | 102% | 100% | ▲ | % | % | % | 90% | 110% |
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 | 0 | 95,900 | 0 | 89,100 | 0 | 6,800 |
| 2025-04-04 | 0 | 101,500 | 0 | 95,500 | 0 | 6,000 |
| 2025-03-28 | 0 | 103,900 | 0 | 95,700 | 0 | 8,200 |
| 2025-03-21 | 0 | 103,600 | 0 | 95,900 | 0 | 7,700 |
| 2025-03-14 | 0 | 100,700 | 0 | 94,200 | 0 | 6,500 |
| 2025-03-07 | 0 | 102,000 | 0 | 96,100 | 0 | 5,900 |
| 2025-02-28 | 0 | 103,300 | 0 | 96,100 | 0 | 7,200 |
| 2025-02-21 | 0 | 94,300 | 0 | 87,300 | 0 | 7,000 |
| 2025-02-14 | 0 | 93,800 | 0 | 87,300 | 0 | 6,500 |
| 2025-02-07 | 0 | 95,000 | 0 | 87,800 | 0 | 7,200 |
| 2025-01-31 | 0 | 94,500 | 0 | 88,300 | 0 | 6,200 |
| 2025-01-24 | 0 | 42,900 | 0 | 37,200 | 0 | 5,700 |
| 2025-01-17 | 0 | 43,400 | 0 | 37,200 | 0 | 6,200 |
| 2025-01-10 | 0 | 42,100 | 0 | 36,400 | 0 | 5,700 |
| 2024-12-27 | 0 | 43,000 | 0 | 36,400 | 0 | 6,600 |
| 2024-12-20 | 0 | 42,600 | 0 | 38,300 | 0 | 4,300 |
| 2024-12-13 | 0 | 45,000 | 0 | 37,000 | 0 | 8,000 |
| 2024-12-06 | 0 | 45,300 | 0 | 37,100 | 0 | 8,200 |
| 2024-11-29 | 0 | 45,300 | 0 | 36,900 | 0 | 8,400 |
| 2024-11-22 | 0 | 45,900 | 0 | 37,500 | 0 | 8,400 |
| 2024-11-15 | 0 | 51,800 | 0 | 43,200 | 0 | 8,600 |
| 2024-11-08 | 0 | 51,500 | 0 | 42,300 | 0 | 9,200 |
| 2024-11-01 | 0 | 51,600 | 0 | 42,300 | 0 | 9,300 |
| 2024-10-25 | 0 | 51,300 | 0 | 42,300 | 0 | 9,000 |
| 2024-10-18 | 0 | 51,100 | 0 | 42,300 | 0 | 8,800 |
| 2024-10-11 | 0 | 53,500 | 0 | 43,000 | 0 | 10,500 |
| 2024-10-04 | 0 | 92,000 | 0 | 81,200 | 0 | 10,800 |
| 2024-09-27 | 0 | 93,200 | 0 | 81,300 | 0 | 11,900 |
| 2024-09-20 | 0 | 93,300 | 0 | 81,300 | 0 | 12,000 |
| 2024-09-13 | 0 | 92,700 | 0 | 81,500 | 0 | 11,200 |
| 2024-09-06 | 0 | 92,500 | 0 | 81,300 | 0 | 11,200 |
| 2024-08-30 | 0 | 94,500 | 0 | 82,600 | 0 | 11,900 |
| 2024-08-23 | 0 | 96,800 | 0 | 83,000 | 0 | 13,800 |
| 2024-08-16 | 0 | 95,600 | 0 | 83,100 | 0 | 12,500 |
| 2024-08-09 | 0 | 95,900 | 0 | 81,300 | 0 | 14,600 |
| 2024-08-02 | 0 | 111,900 | 0 | 91,800 | 0 | 20,100 |
| 2024-07-26 | 0 | 75,800 | 0 | 51,500 | 0 | 24,300 |
| 2024-07-19 | 0 | 78,200 | 0 | 53,100 | 0 | 25,100 |
| 2024-07-12 | 0 | 77,700 | 0 | 52,200 | 0 | 25,500 |
| 2024-07-05 | 0 | 76,800 | 0 | 50,900 | 0 | 25,900 |
| 2024-06-28 | 0 | 78,600 | 0 | 49,100 | 0 | 29,500 |
| 2024-06-21 | 0 | 112,100 | 0 | 49,100 | 0 | 63,000 |
| 2024-06-14 | 0 | 113,000 | 0 | 49,200 | 0 | 63,800 |
| 2024-06-07 | 0 | 111,800 | 0 | 48,500 | 0 | 63,300 |
| 2024-05-31 | 0 | 112,100 | 0 | 46,000 | 0 | 66,100 |
| 2024-05-24 | 0 | 111,900 | 0 | 45,700 | 0 | 66,200 |
| 2024-05-17 | 0 | 110,700 | 0 | 45,100 | 0 | 65,600 |
| 2024-05-10 | 0 | 108,900 | 0 | 44,300 | 0 | 64,600 |
| 2024-05-02 | 0 | 108,700 | 0 | 42,600 | 0 | 66,100 |
| 2024-04-26 | 0 | 108,900 | 0 | 42,900 | 0 | 66,000 |
| 2024-04-19 | 0 | 107,700 | 0 | 41,700 | 0 | 66,000 |
| 2024-04-12 | 0 | 105,800 | 0 | 39,700 | 0 | 66,100 |
| 2024-04-05 | 0 | 101,700 | 0 | 36,700 | 0 | 65,000 |
| 2024-03-29 | 0 | 101,300 | 0 | 37,300 | 0 | 64,000 |
| 2024-03-22 | 0 | 101,300 | 0 | 37,000 | 0 | 64,300 |
| 2024-03-15 | 0 | 96,100 | 0 | 32,100 | 0 | 64,000 |
| 2024-03-08 | 0 | 95,200 | 0 | 29,600 | 0 | 65,600 |
| 2024-03-01 | 0 | 91,200 | 0 | 24,000 | 0 | 67,200 |
| 2024-02-22 | 0 | 84,600 | 0 | 21,700 | 0 | 62,900 |
| 2024-02-16 | 0 | 84,700 | 0 | 20,900 | 0 | 63,800 |
| 2024-02-09 | 0 | 84,000 | 0 | 20,600 | 0 | 63,400 |
| 2024-02-02 | 0 | 83,800 | 0 | 18,600 | 0 | 65,200 |
| 2024-01-26 | 0 | 50,600 | 0 | 18,600 | 0 | 32,000 |
| 2024-01-19 | 0 | 46,600 | 0 | 17,700 | 0 | 28,900 |
| 2024-01-12 | 0 | 56,200 | 0 | 27,900 | 0 | 28,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250314 | 15:30 | 太洋基礎 | 2025年１月期 決算短信〔日本基準〕(非連結) |
| 20250314 | 15:30 | 太洋基礎 | 新任取締役候補者(監査等委員)の内定に関するお知らせ |
| 20250314 | 15:30 | 太洋基礎 | 役員退職慰労金制度の廃止及び譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20250314 | 15:30 | 太洋基礎 | 中期経営計画第59期～第61期(2025年2月～2028年1月)の策定について |
| 20241213 | 15:30 | 太洋基礎 | 2025年１月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241213 | 15:30 | 太洋基礎 | 業績予想の修正に関するお知らせ |
| 20241213 | 15:30 | 太洋基礎 | 役員等の異動および組織変更に関するお知らせ |
| 20241213 | 15:30 | 太洋基礎 | 指名・報酬委員会の設置に関するお知らせ |
| 20240913 | 15:00 | 太洋基礎 | 2025年１月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240613 | 15:00 | 太洋基礎 | 2025年１月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240424 | 15:00 | 太洋基礎 | 上場維持基準の適合に関するお知らせ |
| 20240401 | 15:00 | 太洋基礎 | (訂正・数値データ訂正)「2024年１月期決算短信[日本基準](非連結)」の 訂正に関するお知らせ |
| 20240401 | 15:00 | 太洋基礎 | (訂正)「2024年1月期 通期業績予想との差異に関するお知らせ」の 訂正に関するお知らせ |
| 20240314 | 15:00 | 太洋基礎 | 2024年1月期通期業績予想との差異に関するお知らせ |
| 20240314 | 15:00 | 太洋基礎 | 2024年１月期 決算短信〔日本基準〕（非連結） |
| 20240112 | 16:00 | 太洋基礎 | 第三者割当による自己株式処分の払込完了に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100Q0NB | 360 | 2023-01-25 15:45 | 太洋基礎工業株式会社 | 豊住 清 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1758 | 1 | 建設で拓く豊かな都市づくり 太洋基礎工業株式会社 | 2025-04-19 20:27:58 |
| 1758 | 2 | 第58期定時株主総会招集ご通知訂正のお知らせ | 太洋基礎工業株式会社 | 2025-04-18 11:28:59 |
| 1758 | 2 | 第58期定時株主総会招集ご通知を掲載しました | 太洋基礎工業株式会社 | 2025-03-31 23:30:06 |
| 1758 | 2 | 2025年1月期（58期）決算説明会資料を掲載しました | 太洋基礎工業株式会社 | 2025-03-27 17:29:47 |
| 1758 | 2 | 2025年1月期（58期）決算短信を掲載いたしました | 太洋基礎工業株式会社 | 2025-03-14 20:30:08 |
| 1758 | 2 | 中期経営計画第59期～第61期(2025年2月～2028年1月)の策定について | 太洋基礎工業株式会社 | 2025-03-14 20:30:03 |
| 1758 | 2 | 2025年1月期（58期）第3四半期決算短信を掲載いたしました | 太洋基礎工業株式会社 | 2024-12-13 17:28:49 |
| 1758 | 2 | 2025年1月期（58期）半期報告書を掲載いたしました | 太洋基礎工業株式会社 | 2024-09-13 17:29:59 |
| 1758 | 2 | 2025年1月期（58期）第2四半期決算短信を掲載いたしました | 太洋基礎工業株式会社 | 2024-09-13 17:29:57 |
| 1758 | 2 | よくいただくご質問 | 太洋基礎工業株式会社 | 2024-06-19 12:09:49 |