| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 377 | 379 | 371 | 375 | 108,300 | -7 | 98% | 99% | 89% | ▼▼ | 99% | 102% | 95% | 94% | 102% |
| 20240726 | 380 | 380 | 373 | 375 | 72,500 | 0 | 100% | 99% | 67% | -- | 102% | 101% | 95% | 94% | 102% |
| 20240729 | 380 | 389 | 378 | 389 | 86,600 | 14 | 104% | 102% | 119% | ▲ | 98% | 92% | 93% | 98% | 106% |
| 20240730 | 387 | 388 | 379 | 379 | 281,200 | -10 | 97% | 98% | 325% | ▼ | 103% | 90% | 96% | 95% | 103% |
| 20240731 | 376 | 389 | 374 | 389 | 89,900 | 10 | 103% | 103% | 32% | ▲ | 99% | 88% | 93% | 98% | 106% |
| 20240801 | 387 | 387 | 378 | 383 | 100,700 | -6 | 98% | 99% | 112% | ▼ | 97% | 92% | 98% | 96% | 104% |
| 20240802 | 367 | 368 | 355 | 355 | 282,700 | -28 | 93% | 97% | 281% | ▼▼ | 94% | 102% | 109% | 89% | 100% |
| 20240805 | 331 | 339 | 283 | 310 | 490,500 | -45 | 87% | 94% | 174% | ▼▼▼ | 105% | 107% | 112% | 78% | 100% |
| 20240806 | 322 | 348 | 322 | 339 | 258,800 | 29 | 109% | 105% | 53% | ▲ | 101% | 104% | 107% | 85% | 109% |
| 20240807 | 335 | 350 | 330 | 339 | 214,500 | 0 | 100% | 101% | 83% | -- | 102% | 105% | 108% | 85% | 109% |
| 20240808 | 331 | 342 | 331 | 338 | 139,000 | -1 | 100% | 102% | 65% | ▼ | 97% | 101% | 103% | 85% | 109% |
| 20240809 | 346 | 353 | 334 | 335 | 228,200 | -3 | 99% | 97% | 164% | ▼▼ | 102% | 106% | 105% | 84% | 108% |
| 20240813 | 338 | 349 | 338 | 344 | 144,000 | 9 | 103% | 102% | 63% | ▲ | 99% | 103% | 102% | 86% | 111% |
| 20240814 | 350 | 355 | 345 | 347 | 111,300 | 3 | 101% | 99% | 77% | ▲▲ | 99% | 103% | 101% | 87% | 112% |
| 20240815 | 351 | 352 | 340 | 346 | 141,700 | -1 | 100% | 99% | 127% | ▼ | 99% | 103% | 101% | 87% | 112% |
| 20240816 | 351 | 353 | 348 | 348 | 92,800 | 2 | 101% | 99% | 65% | ▲ | 102% | 102% | 101% | 87% | 112% |
| 20240819 | 351 | 363 | 348 | 359 | 338,800 | 11 | 103% | 102% | 365% | ▲▲ | 100% | 98% | 98% | 90% | 116% |
| 20240820 | 362 | 372 | 359 | 361 | 162,000 | 2 | 101% | 100% | 48% | ▲▲▲ | 99% | 98% | 96% | 91% | 116% |
| 20240821 | 363 | 366 | 359 | 360 | 140,300 | -1 | 100% | 99% | 87% | ▼ | 98% | 98% | 95% | 93% | 116% |
| 20240822 | 365 | 365 | 356 | 358 | 68,700 | -2 | 99% | 98% | 49% | ▼▼ | 100% | 100% | 98% | 92% | 115% |
| 20240823 | 355 | 358 | 353 | 355 | 66,200 | -3 | 99% | 100% | 96% | ▼▼▼ | 99% | 99% | 97% | 91% | 115% |
| 20240826 | 358 | 358 | 351 | 353 | 92,700 | -2 | 99% | 99% | 140% | ▼▼▼▼ | 100% | 100% | 98% | 91% | 114% |
| 20240827 | 356 | 357 | 352 | 356 | 31,200 | 3 | 101% | 100% | 34% | ▲ | 101% | 101% | 101% | 92% | 115% |
| 20240828 | 354 | 357 | 353 | 356 | 47,400 | 0 | 100% | 101% | 152% | -- | 100% | 101% | 101% | 92% | 115% |
| 20240829 | 354 | 357 | 351 | 354 | 39,700 | -2 | 99% | 100% | 84% | ▼ | 99% | 96% | 99% | 92% | 114% |
| 20240830 | 358 | 358 | 354 | 356 | 46,500 | 2 | 101% | 99% | 117% | ▲ | 99% | 96% | 99% | 99% | 115% |
| 20240902 | 359 | 359 | 352 | 354 | 46,100 | -2 | 99% | 99% | 99% | ▼ | 100% | 97% | 100% | 98% | 114% |
| 20240903 | 355 | 357 | 354 | 356 | 42,100 | 2 | 101% | 100% | 91% | ▲ | 98% | 98% | 102% | 99% | 106% |
| 20240904 | 350 | 351 | 341 | 342 | 205,400 | -14 | 96% | 98% | 488% | ▼ | 101% | 99% | 104% | 95% | 102% |
| 20240905 | 341 | 347 | 337 | 345 | 87,700 | 3 | 101% | 101% | 43% | ▲ | 99% | 99% | 103% | 96% | 103% |
| 20240906 | 345 | 346 | 338 | 341 | 81,900 | -4 | 99% | 99% | 93% | ▼ | 103% | 102% | 107% | 94% | 102% |
| 20240909 | 333 | 344 | 332 | 344 | 84,800 | 3 | 101% | 103% | 104% | ▲ | 99% | 99% | 104% | 95% | 101% |
| 20240910 | 342 | 343 | 337 | 337 | 61,500 | -7 | 98% | 99% | 73% | ▼ | 98% | 102% | 104% | 93% | 100% |
| 20240911 | 339 | 339 | 331 | 331 | 107,900 | -6 | 98% | 98% | 175% | ▼▼ | 101% | 103% | 103% | 92% | 100% |
| 20240912 | 337 | 341 | 336 | 341 | 51,000 | 10 | 103% | 101% | 47% | ▲ | 100% | 103% | 102% | 94% | 103% |
| 20240913 | 340 | 340 | 338 | 340 | 38,600 | -1 | 100% | 100% | 76% | ▼ | 100% | 103% | 101% | 94% | 103% |
| 20240917 | 340 | 343 | 336 | 340 | 63,400 | 0 | 100% | 100% | 164% | -- | 101% | 102% | 101% | 94% | 103% |
| 20240918 | 342 | 347 | 342 | 347 | 92,800 | 7 | 102% | 101% | 146% | ▲ | 100% | 103% | 99% | 96% | 105% |
| 20240919 | 347 | 350 | 345 | 346 | 65,000 | -1 | 100% | 100% | 70% | ▼ | 100% | 102% | 99% | 97% | 105% |
| 20240920 | 349 | 351 | 347 | 349 | 61,400 | 3 | 101% | 100% | 94% | ▲ | 99% | 100% | 97% | 98% | 105% |
| 20240924 | 351 | 351 | 347 | 347 | 106,500 | -2 | 99% | 99% | 173% | ▼ | 101% | 99% | 98% | 97% | 105% |
| 20240925 | 348 | 353 | 346 | 350 | 58,900 | 3 | 101% | 101% | 55% | ▲ | 101% | 98% | 97% | 98% | 106% |
| 20240926 | 353 | 356 | 352 | 356 | 82,800 | 6 | 102% | 101% | 141% | ▲▲ | 99% | 97% | 96% | 100% | 108% |
| 20240927 | 355 | 355 | 350 | 351 | 65,700 | -5 | 99% | 99% | 79% | ▼ | 100% | 101% | 100% | 99% | 106% |
| 20240930 | 343 | 349 | 342 | 344 | 113,500 | -7 | 98% | 100% | 173% | ▼▼ | 100% | 100% | 99% | 97% | 104% |
| 20241001 | 346 | 348 | 343 | 346 | 42,900 | 2 | 101% | 100% | 38% | ▲ | 100% | 100% | 99% | 97% | 105% |
| 20241002 | 344 | 349 | 343 | 345 | 45,100 | -1 | 100% | 100% | 105% | ▼ | 99% | 98% | 98% | 97% | 104% |
| 20241003 | 348 | 349 | 345 | 345 | 42,500 | 0 | 100% | 99% | 94% | -- | 99% | 98% | 97% | 97% | 104% |
| 20241004 | 347 | 347 | 344 | 345 | 33,900 | 0 | 100% | 99% | 80% | -- | 99% | 98% | 97% | 97% | 104% |
| 20241007 | 348 | 349 | 344 | 345 | 83,300 | 0 | 100% | 99% | 246% | -- | 99% | 100% | 0% | 97% | 104% |
| 20241008 | 343 | 344 | 340 | 341 | 67,400 | -4 | 99% | 99% | 81% | ▼ | 99% | 99% | 0% | 96% | 103% |
| 20241009 | 344 | 344 | 338 | 340 | 80,700 | -1 | 100% | 99% | 120% | ▼▼ | 100% | 101% | 0% | 96% | 103% |
| 20241010 | 340 | 341 | 337 | 339 | 75,200 | -1 | 100% | 100% | 93% | ▼▼▼ | 101% | 101% | 0% | 95% | 102% |
| 20241011 | 339 | 343 | 339 | 341 | 38,400 | 2 | 101% | 101% | 51% | ▲ | 100% | 99% | 0% | 96% | 101% |
| 20241015 | 343 | 344 | 340 | 342 | 91,100 | 1 | 100% | 100% | 237% | ▲▲ | 101% | 99% | 0% | 96% | 101% |
| 20241016 | 340 | 342 | 339 | 342 | 22,100 | 0 | 100% | 101% | 24% | -- | 100% | 98% | 0% | 96% | 101% |
| 20241017 | 342 | 343 | 340 | 341 | 50,200 | -1 | 100% | 100% | 227% | ▼ | 99% | 0% | 0% | 96% | 101% |
| 20241018 | 343 | 343 | 340 | 341 | 35,800 | 0 | 100% | 99% | 71% | -- | 99% | 0% | 0% | 96% | 101% |
| 20241021 | 340 | 341 | 337 | 338 | 85,300 | -3 | 99% | 99% | 238% | ▼ | 99% | 0% | 0% | 95% | 100% |
| 20241022 | 339 | 341 | 335 | 336 | 79,500 | -2 | 99% | 99% | 93% | ▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 246,000 | 0 | 105,100 | 0 | 140,900 |
| 2024-10-11 | 0 | 247,600 | 0 | 98,100 | 0 | 149,500 |
| 2024-10-04 | 0 | 236,600 | 0 | 95,900 | 0 | 140,700 |
| 2024-09-27 | 100 | 233,500 | 100 | 98,400 | 0 | 135,100 |
| 2024-09-20 | 0 | 243,500 | 0 | 90,800 | 0 | 152,700 |
| 2024-09-13 | 0 | 269,900 | 0 | 90,700 | 0 | 179,200 |
| 2024-09-06 | 0 | 447,700 | 0 | 281,000 | 0 | 166,700 |
| 2024-08-30 | 0 | 414,400 | 0 | 277,800 | 0 | 136,600 |
| 2024-08-23 | 0 | 412,000 | 0 | 275,700 | 0 | 136,300 |
| 2024-08-16 | 0 | 206,600 | 0 | 92,200 | 0 | 114,400 |
| 2024-08-09 | 0 | 302,400 | 0 | 86,100 | 0 | 216,300 |
| 2024-08-02 | 0 | 285,100 | 0 | 113,200 | 0 | 171,900 |
| 2024-07-26 | 0 | 296,900 | 0 | 132,900 | 0 | 164,000 |
| 2024-07-19 | 0 | 281,000 | 0 | 131,900 | 0 | 149,100 |
| 2024-07-12 | 0 | 326,000 | 0 | 148,500 | 0 | 177,500 |
| 2024-07-05 | 0 | 354,800 | 0 | 154,500 | 0 | 200,300 |
| 2024-06-28 | 0 | 343,600 | 0 | 147,200 | 0 | 196,400 |
| 2024-06-21 | 0 | 323,500 | 0 | 134,300 | 0 | 189,200 |
| 2024-06-14 | 0 | 304,200 | 0 | 113,900 | 0 | 190,300 |
| 2024-06-07 | 0 | 318,800 | 0 | 116,000 | 0 | 202,800 |
| 2024-05-31 | 0 | 310,100 | 0 | 114,600 | 0 | 195,500 |
| 2024-05-24 | 0 | 359,200 | 0 | 118,300 | 0 | 240,900 |
| 2024-05-17 | 0 | 339,900 | 0 | 111,900 | 0 | 228,000 |
| 2024-05-10 | 0 | 333,200 | 0 | 109,700 | 0 | 223,500 |
| 2024-05-02 | 0 | 349,200 | 0 | 85,400 | 0 | 263,800 |
| 2024-04-26 | 0 | 337,700 | 0 | 79,100 | 0 | 258,600 |
| 2024-04-19 | 0 | 339,300 | 0 | 94,200 | 0 | 245,100 |
| 2024-04-12 | 0 | 341,500 | 0 | 99,100 | 0 | 242,400 |
| 2024-04-05 | 0 | 309,400 | 0 | 95,000 | 0 | 214,400 |
| 2024-03-29 | 0 | 309,700 | 0 | 93,700 | 0 | 216,000 |
| 2024-03-22 | 0 | 355,000 | 0 | 103,400 | 0 | 251,600 |
| 2024-03-15 | 0 | 307,600 | 0 | 78,000 | 0 | 229,600 |
| 2024-03-08 | 0 | 289,800 | 0 | 81,800 | 0 | 208,000 |
| 2024-03-01 | 0 | 324,900 | 0 | 89,200 | 0 | 235,700 |
| 2024-02-22 | 0 | 274,700 | 0 | 75,400 | 0 | 199,300 |
| 2024-02-16 | 0 | 236,900 | 0 | 66,800 | 0 | 170,100 |
| 2024-02-09 | 0 | 210,000 | 0 | 90,700 | 0 | 119,300 |
| 2024-02-02 | 0 | 194,200 | 0 | 91,400 | 0 | 102,800 |
| 2024-01-26 | 0 | 195,600 | 0 | 90,000 | 0 | 105,600 |
| 2024-01-19 | 0 | 186,200 | 0 | 82,200 | 0 | 104,000 |
| 2024-01-12 | 0 | 214,800 | 0 | 81,800 | 0 | 133,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 13:00 | 邦アセチレン | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240805 | 16:00 | 邦アセチレン | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240719 | 15:00 | 邦アセチレン | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240517 | 16:00 | 邦アセチレン | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20240515 | 13:00 | 邦アセチレン | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 13:00 | 邦アセチレン | 代表取締役の異動に関するお知らせ |
| 20240515 | 13:00 | 邦アセチレン | 剰余金の配当（増配）に関するお知らせ |
| 20240515 | 13:00 | 邦アセチレン | 支配株主等に関する事項について |
| 20240213 | 13:00 | 邦アセチレン | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UJ2U | 350 | 2024-10-17 15:28 | 東邦アセチレン株式会社 | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4093 | 2 | 2025年３月期 第１四半期決算補足資料 | 2024-08-20 20:34:48 |
| 4093 | 2 | 2025年３月期 第１四半期決算短信 | 2024-08-20 20:34:45 |
| 4093 | 2 | 自己株式の処分に関する取締役会決議公告 | 2024-07-19 16:30:39 |
| 4093 | 2 | 有価証券報告書 | 2024-06-28 20:32:17 |
| 4093 | 2 | コーポレート・ガバナンス報告書 | 2024-06-28 20:32:15 |
| 4093 | 2 | 臨時報告書 | 2024-06-28 20:32:14 |
| 4093 | 2 | 2024.05.15決算短信2024年３月期 決算短信(576KB) | 2024-06-18 17:55:58 |
| 4093 | 2 | 2024.05.17重要なお知らせ上場維持基準への適合に向けた計画に基づく進捗状況について(296KB) | 2024-06-18 17:55:57 |
| 4093 | 2 | 2024.05.17コーポレート・ガバナンス取締役会の実効性評価の結果概要に関するお知らせ(187KB) | 2024-06-18 17:55:56 |
| 4093 | 2 | IR資料 - 東邦アセチレン株式会社 | 2024-06-18 12:18:12 |