| 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 | 5,170 | 5,230 | 5,140 | 5,180 | 37,300 | 30 | 101% | 100% | 71% | ▲▲ | 102% | 102% | 102% | 94% | 102% |
| 20240925 | 5,260 | 5,480 | 5,220 | 5,370 | 70,300 | 190 | 104% | 102% | 188% | ▲▲▲ | 101% | 100% | 101% | 97% | 106% |
| 20240926 | 5,350 | 5,430 | 5,280 | 5,430 | 54,500 | 60 | 101% | 101% | 78% | ▲▲▲▲ | 100% | 94% | 98% | 98% | 107% |
| 20240927 | 5,490 | 5,490 | 5,360 | 5,470 | 26,500 | 40 | 101% | 100% | 49% | ▲▲▲▲▲ | 96% | 96% | 100% | 99% | 108% |
| 20240930 | 5,370 | 5,400 | 5,150 | 5,180 | 31,000 | -290 | 95% | 96% | 117% | ▼ | 102% | 98% | 102% | 94% | 102% |
| 20241001 | 5,280 | 5,390 | 5,250 | 5,360 | 24,200 | 180 | 103% | 102% | 78% | ▲ | 98% | 99% | 102% | 97% | 106% |
| 20241002 | 5,290 | 5,390 | 5,160 | 5,170 | 29,900 | -190 | 96% | 98% | 124% | ▼ | 98% | 99% | 102% | 93% | 102% |
| 20241003 | 5,270 | 5,350 | 5,100 | 5,150 | 30,000 | -20 | 100% | 98% | 100% | ▼▼ | 99% | 101% | 103% | 94% | 102% |
| 20241004 | 5,200 | 5,230 | 5,140 | 5,150 | 37,700 | 0 | 100% | 99% | 126% | -- | 101% | 103% | 102% | 94% | 102% |
| 20241007 | 5,120 | 5,270 | 5,120 | 5,190 | 49,900 | 40 | 101% | 101% | 132% | ▲ | 100% | 100% | 100% | 95% | 103% |
| 20241008 | 5,210 | 5,230 | 5,120 | 5,230 | 21,000 | 40 | 101% | 100% | 42% | ▲▲ | 100% | 100% | 100% | 96% | 103% |
| 20241009 | 5,190 | 5,230 | 5,070 | 5,200 | 56,500 | -30 | 99% | 100% | 269% | ▼ | 100% | 97% | 98% | 95% | 103% |
| 20241010 | 5,250 | 5,290 | 5,150 | 5,260 | 37,200 | 60 | 101% | 100% | 66% | ▲ | 100% | 103% | 99% | 96% | 104% |
| 20241011 | 5,200 | 5,250 | 5,150 | 5,180 | 16,900 | -80 | 98% | 100% | 45% | ▼ | 100% | 104% | 99% | 95% | 102% |
| 20241015 | 5,180 | 5,230 | 5,170 | 5,190 | 21,500 | 10 | 100% | 100% | 127% | ▲ | 98% | 103% | 100% | 95% | 102% |
| 20241016 | 5,160 | 5,210 | 5,030 | 5,040 | 29,900 | -150 | 97% | 98% | 139% | ▼ | 100% | 103% | 102% | 92% | 100% |
| 20241017 | 5,060 | 5,110 | 5,030 | 5,070 | 21,700 | 30 | 101% | 100% | 73% | ▲ | 106% | 103% | 101% | 93% | 101% |
| 20241018 | 5,080 | 5,390 | 5,080 | 5,380 | 83,900 | 310 | 106% | 106% | 387% | ▲▲ | 99% | 96% | 95% | 98% | 107% |
| 20241021 | 5,420 | 5,450 | 5,310 | 5,340 | 19,100 | -40 | 99% | 99% | 23% | ▼ | 98% | 95% | 97% | 98% | 106% |
| 20241022 | 5,300 | 5,330 | 5,150 | 5,200 | 23,700 | -140 | 97% | 98% | 124% | ▼▼ | 100% | 99% | 99% | 95% | 103% |
| 20241023 | 5,160 | 5,230 | 5,130 | 5,160 | 17,500 | -40 | 99% | 100% | 74% | ▼▼▼ | 101% | 98% | 99% | 94% | 102% |
| 20241024 | 5,180 | 5,250 | 5,180 | 5,210 | 23,100 | 50 | 101% | 101% | 132% | ▲ | 97% | 99% | 99% | 95% | 103% |
| 20241025 | 5,180 | 5,180 | 5,000 | 5,030 | 30,800 | -180 | 97% | 97% | 133% | ▼ | 99% | 101% | 101% | 92% | 100% |
| 20241028 | 5,110 | 5,120 | 5,020 | 5,050 | 10,700 | 20 | 100% | 99% | 35% | ▲ | 101% | 100% | 102% | 94% | 100% |
| 20241029 | 5,040 | 5,120 | 5,010 | 5,090 | 18,000 | 40 | 101% | 101% | 168% | ▲▲ | 100% | 99% | 101% | 95% | 101% |
| 20241030 | 5,110 | 5,130 | 5,080 | 5,090 | 32,400 | 0 | 100% | 100% | 180% | -- | 101% | 100% | 101% | 95% | 101% |
| 20241031 | 5,110 | 5,150 | 5,090 | 5,150 | 16,000 | 60 | 101% | 101% | 49% | ▲ | 99% | 101% | 101% | 96% | 102% |
| 20241101 | 5,090 | 5,130 | 5,060 | 5,060 | 13,800 | -90 | 98% | 99% | 86% | ▼ | 98% | 99% | 101% | 94% | 101% |
| 20241105 | 5,120 | 5,120 | 5,020 | 5,040 | 10,600 | -20 | 100% | 98% | 77% | ▼▼ | 100% | 100% | 101% | 94% | 100% |
| 20241106 | 5,090 | 5,120 | 5,020 | 5,080 | 20,400 | 40 | 101% | 100% | 192% | ▲ | 101% | 99% | 101% | 94% | 101% |
| 20241107 | 5,080 | 5,170 | 5,080 | 5,130 | 24,000 | 50 | 101% | 101% | 118% | ▲▲ | 98% | 100% | 100% | 95% | 102% |
| 20241108 | 5,130 | 5,150 | 5,050 | 5,050 | 18,100 | -80 | 98% | 98% | 75% | ▼ | 100% | 101% | 102% | 94% | 100% |
| 20241111 | 5,050 | 5,090 | 5,030 | 5,070 | 10,800 | 20 | 100% | 100% | 60% | ▲ | 100% | 101% | 101% | 94% | 101% |
| 20241112 | 5,040 | 5,090 | 5,010 | 5,030 | 24,500 | -40 | 99% | 100% | 227% | ▼ | 98% | 100% | 101% | 93% | 100% |
| 20241113 | 5,030 | 5,080 | 4,925 | 4,945 | 28,800 | -85 | 98% | 98% | 118% | ▼▼ | 104% | 101% | 103% | 92% | 100% |
| 20241114 | 4,945 | 5,180 | 4,910 | 5,120 | 63,700 | 175 | 104% | 104% | 221% | ▲ | 101% | 99% | 101% | 95% | 104% |
| 20241115 | 5,020 | 5,150 | 4,840 | 5,080 | 78,800 | -40 | 99% | 101% | 124% | ▼ | 99% | 100% | 100% | 94% | 103% |
| 20241118 | 5,080 | 5,130 | 4,965 | 5,020 | 24,300 | -60 | 99% | 99% | 31% | ▼▼ | 100% | 103% | 101% | 94% | 102% |
| 20241119 | 5,020 | 5,070 | 4,985 | 5,000 | 20,200 | -20 | 100% | 100% | 83% | ▼▼▼ | 99% | 103% | 101% | 96% | 101% |
| 20241120 | 5,000 | 5,040 | 4,930 | 4,965 | 28,500 | -35 | 99% | 99% | 141% | ▼▼▼▼ | 100% | 101% | 102% | 95% | 100% |
| 20241121 | 4,960 | 4,990 | 4,855 | 4,950 | 45,600 | -15 | 100% | 100% | 160% | ▼▼▼▼▼ | 103% | 101% | 103% | 95% | 100% |
| 20241122 | 4,950 | 5,080 | 4,945 | 5,080 | 62,100 | 130 | 103% | 103% | 136% | ▲ | 101% | 98% | 100% | 99% | 103% |
| 20241125 | 5,110 | 5,200 | 5,070 | 5,150 | 64,700 | 70 | 101% | 101% | 104% | ▲▲ | 97% | 97% | 100% | 100% | 104% |
| 20241126 | 5,120 | 5,220 | 4,950 | 4,985 | 54,700 | -165 | 97% | 97% | 85% | ▼ | 100% | 101% | 101% | 97% | 101% |
| 20241127 | 5,040 | 5,120 | 4,970 | 5,020 | 27,400 | 35 | 101% | 100% | 50% | ▲ | 101% | 103% | 103% | 97% | 102% |
| 20241128 | 4,950 | 5,040 | 4,950 | 5,020 | 15,700 | 0 | 100% | 101% | 57% | -- | 100% | 99% | 103% | 97% | 102% |
| 20241129 | 4,975 | 5,020 | 4,965 | 4,975 | 17,000 | -45 | 99% | 100% | 108% | ▼ | 100% | 99% | 103% | 97% | 101% |
| 20241202 | 4,960 | 5,010 | 4,960 | 4,975 | 28,000 | 0 | 100% | 100% | 165% | -- | 103% | 100% | 103% | 97% | 101% |
| 20241203 | 4,960 | 5,130 | 4,960 | 5,090 | 44,600 | 115 | 102% | 103% | 159% | ▲ | 95% | 98% | 100% | 99% | 103% |
| 20241204 | 5,100 | 5,120 | 4,870 | 4,870 | 30,300 | -220 | 96% | 95% | 68% | ▼ | 101% | 102% | 104% | 95% | 100% |
| 20241205 | 4,900 | 4,935 | 4,845 | 4,925 | 27,500 | 55 | 101% | 101% | 91% | ▲ | 99% | 101% | 100% | 96% | 101% |
| 20241206 | 4,995 | 4,995 | 4,890 | 4,935 | 17,000 | 10 | 100% | 99% | 62% | ▲▲ | 101% | 103% | 0% | 96% | 101% |
| 20241209 | 4,925 | 4,985 | 4,885 | 4,970 | 22,000 | 35 | 101% | 101% | 129% | ▲▲▲ | 100% | 100% | 0% | 97% | 102% |
| 20241210 | 5,000 | 5,060 | 4,965 | 5,020 | 33,100 | 50 | 101% | 100% | 150% | ▲▲▲▲ | 99% | 101% | 0% | 97% | 103% |
| 20241211 | 4,985 | 5,000 | 4,930 | 4,960 | 36,300 | -60 | 99% | 99% | 110% | ▼ | 101% | 100% | 0% | 96% | 102% |
| 20241212 | 5,010 | 5,170 | 5,010 | 5,060 | 68,500 | 100 | 102% | 101% | 189% | ▲ | 100% | 102% | 0% | 98% | 104% |
| 20241213 | 5,000 | 5,000 | 4,880 | 4,980 | 26,900 | -80 | 98% | 100% | 39% | ▼ | 100% | 102% | 0% | 97% | 102% |
| 20241216 | 5,000 | 5,050 | 4,970 | 5,000 | 10,400 | 20 | 100% | 100% | 39% | ▲ | 100% | 99% | 0% | 97% | 103% |
| 20241217 | 5,020 | 5,050 | 4,995 | 5,010 | 31,600 | 10 | 100% | 100% | 304% | ▲▲ | 99% | 0% | 0% | 97% | 103% |
| 20241218 | 5,050 | 5,090 | 4,990 | 5,020 | 26,900 | 10 | 100% | 99% | 85% | ▲▲▲ | 103% | 0% | 0% | 97% | 103% |
| 20241219 | 4,970 | 5,140 | 4,970 | 5,100 | 44,200 | 80 | 102% | 103% | 164% | ▲▲▲▲ | 99% | 0% | 0% | 99% | 105% |
| 20241220 | 5,050 | 5,120 | 4,955 | 4,990 | 88,300 | -110 | 98% | 99% | 200% | ▼ | % | % | % | 97% | 102% |
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 | 600 | 31,900 | 0 | 2,700 | 600 | 29,200 |
| 2024-12-06 | 100 | 19,700 | 0 | 2,700 | 100 | 17,000 |
| 2024-11-29 | 1,400 | 22,400 | 0 | 3,300 | 1,400 | 19,100 |
| 2024-11-22 | 4,100 | 23,900 | 0 | 3,200 | 4,100 | 20,700 |
| 2024-11-15 | 1,400 | 25,300 | 0 | 2,900 | 1,400 | 22,400 |
| 2024-11-08 | 800 | 18,800 | 0 | 2,600 | 800 | 16,200 |
| 2024-11-01 | 300 | 18,600 | 0 | 2,300 | 300 | 16,300 |
| 2024-10-25 | 300 | 10,600 | 0 | 2,400 | 300 | 8,200 |
| 2024-10-18 | 2,000 | 9,700 | 500 | 3,400 | 1,500 | 6,300 |
| 2024-10-11 | 300 | 30,900 | 0 | 11,600 | 300 | 19,300 |
| 2024-10-04 | 400 | 31,900 | 0 | 12,200 | 400 | 19,700 |
| 2024-09-27 | 800 | 16,900 | 0 | 11,600 | 800 | 5,300 |
| 2024-09-20 | 800 | 32,100 | 0 | 20,000 | 800 | 12,100 |
| 2024-09-13 | 1,100 | 27,900 | 0 | 20,000 | 1,100 | 7,900 |
| 2024-09-06 | 2,000 | 28,700 | 0 | 20,400 | 2,000 | 8,300 |
| 2024-08-30 | 2,600 | 28,400 | 0 | 20,100 | 2,600 | 8,300 |
| 2024-08-23 | 1,400 | 31,000 | 0 | 20,200 | 1,400 | 10,800 |
| 2024-08-16 | 1,000 | 29,100 | 0 | 20,000 | 1,000 | 9,100 |
| 2024-08-09 | 1,400 | 29,500 | 0 | 20,000 | 1,400 | 9,500 |
| 2024-08-02 | 2,100 | 35,100 | 0 | 27,400 | 2,100 | 7,700 |
| 2024-07-26 | 3,500 | 37,500 | 0 | 28,900 | 3,500 | 8,600 |
| 2024-07-19 | 4,300 | 39,700 | 0 | 29,400 | 4,300 | 10,300 |
| 2024-07-12 | 4,300 | 38,900 | 0 | 28,800 | 4,300 | 10,100 |
| 2024-07-05 | 4,900 | 36,900 | 0 | 29,300 | 4,900 | 7,600 |
| 2024-06-28 | 4,500 | 38,200 | 0 | 29,100 | 4,500 | 9,100 |
| 2024-06-21 | 5,400 | 36,500 | 0 | 28,900 | 5,400 | 7,600 |
| 2024-06-14 | 8,400 | 37,200 | 0 | 30,900 | 8,400 | 6,300 |
| 2024-06-07 | 12,700 | 41,900 | 0 | 30,500 | 12,700 | 11,400 |
| 2024-05-31 | 8,800 | 27,000 | 0 | 16,000 | 8,800 | 11,000 |
| 2024-05-24 | 1,800 | 12,400 | 0 | 4,200 | 1,800 | 8,200 |
| 2024-05-17 | 2,100 | 7,100 | 0 | 3,500 | 2,100 | 3,600 |
| 2024-05-10 | 1,400 | 67,600 | 200 | 5,100 | 1,200 | 62,500 |
| 2024-05-02 | 1,400 | 59,200 | 0 | 5,500 | 1,400 | 53,700 |
| 2024-04-26 | 1,100 | 64,000 | 0 | 5,100 | 1,100 | 58,900 |
| 2024-04-19 | 1,200 | 64,600 | 0 | 5,000 | 1,200 | 59,600 |
| 2024-04-12 | 2,400 | 43,400 | 0 | 4,100 | 2,400 | 39,300 |
| 2024-04-05 | 1,800 | 66,800 | 0 | 2,500 | 1,800 | 64,300 |
| 2024-03-29 | 2,900 | 39,600 | 0 | 3,700 | 2,900 | 35,900 |
| 2024-03-22 | 1,200 | 6,100 | 0 | 3,300 | 1,200 | 2,800 |
| 2024-03-15 | 1,100 | 14,300 | 0 | 1,800 | 1,100 | 12,500 |
| 2024-03-08 | 1,300 | 4,700 | 0 | 1,800 | 1,300 | 2,900 |
| 2024-03-01 | 1,700 | 5,100 | 0 | 2,900 | 1,700 | 2,200 |
| 2024-02-22 | 1,300 | 7,100 | 0 | 2,800 | 1,300 | 4,300 |
| 2024-02-16 | 4,300 | 4,400 | 100 | 2,800 | 4,200 | 1,600 |
| 2024-02-09 | 5,100 | 6,300 | 100 | 3,200 | 5,000 | 3,100 |
| 2024-02-02 | 2,900 | 4,300 | 0 | 2,100 | 2,900 | 2,200 |
| 2024-01-26 | 2,900 | 5,500 | 100 | 2,100 | 2,800 | 3,400 |
| 2024-01-19 | 4,200 | 5,200 | 0 | 1,900 | 4,200 | 3,300 |
| 2024-01-12 | 5,200 | 5,100 | 100 | 1,900 | 5,100 | 3,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UWBL | 350 | 2024-12-05 10:43 | 太平電業株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100U9IO | 350 | 2024-08-22 14:47 | 太平電業株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100U3CW | 350 | 2024-07-29 09:14 | 太平電業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TK8B | 350 | 2024-06-05 14:01 | 太平電業株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100TGMW | 350 | 2024-05-20 12:50 | 太平電業株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100TAY5 | 350 | 2024-04-19 15:39 | 太平電業株式会社 | 野村證券株式会社 | 変更報告書 |
| S100T8WQ | 350 | 2024-04-10 15:59 | 太平電業株式会社 | 野村證券株式会社 | 変更報告書 |
| S100T7QZ | 350 | 2024-04-03 16:25 | 太平電業株式会社 | 野村證券株式会社 | 変更報告書 |
| S100T6PT | 350 | 2024-03-29 14:14 | 太平電業株式会社 | 野村證券株式会社 | 変更報告書 |
| S100T0RK | 350 | 2024-03-08 12:06 | 太平電業株式会社 | 野村證券株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1968 | 1 | 太平電業株式会社 | 2024-12-22 04:25:50 |
| 1968 | 2 | 第85期中間報告書 | 2024-12-16 17:31:10 |
| 1968 | 2 | 2025年3月期第2四半期決算説明資料 | 2024-11-22 16:30:29 |
| 1968 | 2 | 2025年３月期第２四半期決算短信〔日本基準〕（連結） | 2024-11-14 15:30:37 |
| 1968 | 2 | 2025年３月期第１四半期決算短信〔日本基準〕（連結） | 2024-08-20 17:36:32 |
| 1968 | 2 | 2023年度（2024年3月期）報告書 | 2024-06-28 17:34:49 |
| 1968 | 2 | サイトマップ｜太平電業株式会社 | 2024-06-18 23:35:00 |
| 1968 | 2 | 役員異動について | 2024-06-14 13:39:53 |
| 1968 | 2 | サステナビリティ推進委員会設置に関するお知らせ | 2024-06-14 13:39:51 |
| 1968 | 2 | 2024年3月期決算説明資料(補足説明入り) | 2024-06-14 13:39:49 |