| 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 | 364 | 364 | 361 | 364 | 68,200 | 3 | 101% | 100% | 81% | ▲▲ | 100% | 99% | 102% | 96% | 102% |
| 20250121 | 364 | 364 | 359 | 364 | 71,400 | 0 | 100% | 100% | 105% | -- | 101% | 100% | 102% | 96% | 102% |
| 20250122 | 362 | 365 | 361 | 365 | 45,600 | 1 | 100% | 101% | 64% | ▲ | 99% | 99% | 102% | 96% | 102% |
| 20250123 | 365 | 365 | 359 | 360 | 44,300 | -5 | 99% | 99% | 97% | ▼ | 99% | 100% | 102% | 95% | 101% |
| 20250124 | 362 | 362 | 358 | 360 | 67,000 | 0 | 100% | 99% | 151% | -- | 100% | 100% | 103% | 95% | 101% |
| 20250127 | 361 | 364 | 360 | 361 | 42,100 | 1 | 100% | 100% | 63% | ▲ | 101% | 101% | 101% | 95% | 101% |
| 20250128 | 360 | 364 | 360 | 363 | 29,400 | 2 | 101% | 101% | 70% | ▲▲ | 100% | 99% | 100% | 96% | 102% |
| 20250129 | 364 | 364 | 361 | 363 | 36,600 | 0 | 100% | 100% | 124% | -- | 99% | 101% | 101% | 96% | 102% |
| 20250130 | 362 | 364 | 358 | 358 | 456,200 | -5 | 99% | 99% | 1246% | ▼ | 100% | 102% | 100% | 94% | 100% |
| 20250131 | 363 | 365 | 358 | 362 | 135,100 | 4 | 101% | 100% | 30% | ▲ | 100% | 103% | 101% | 95% | 101% |
| 20250203 | 360 | 365 | 356 | 359 | 94,600 | -3 | 99% | 100% | 70% | ▼ | 100% | 103% | 101% | 94% | 101% |
| 20250204 | 360 | 363 | 357 | 361 | 94,900 | 2 | 101% | 100% | 100% | ▲ | 102% | 103% | 101% | 95% | 101% |
| 20250205 | 359 | 367 | 358 | 367 | 109,500 | 6 | 102% | 102% | 115% | ▲▲ | 101% | 99% | 99% | 97% | 103% |
| 20250206 | 366 | 372 | 364 | 369 | 59,100 | 2 | 101% | 101% | 54% | ▲▲▲ | 101% | 100% | 99% | 99% | 103% |
| 20250207 | 365 | 368 | 360 | 367 | 88,900 | -2 | 99% | 101% | 150% | ▼ | 101% | 99% | 99% | 99% | 103% |
| 20250210 | 367 | 378 | 367 | 371 | 117,700 | 4 | 101% | 101% | 132% | ▲ | 92% | 96% | 96% | 100% | 104% |
| 20250212 | 379 | 385 | 341 | 348 | 577,900 | -23 | 94% | 92% | 491% | ▼ | 103% | 103% | 103% | 94% | 100% |
| 20250213 | 352 | 367 | 352 | 361 | 181,000 | 13 | 104% | 103% | 31% | ▲ | 101% | 99% | 101% | 97% | 104% |
| 20250214 | 360 | 366 | 359 | 364 | 72,200 | 3 | 101% | 101% | 40% | ▲▲ | 99% | 99% | 100% | 98% | 105% |
| 20250217 | 364 | 368 | 360 | 362 | 99,800 | -2 | 99% | 99% | 138% | ▼ | 99% | 99% | 101% | 98% | 104% |
| 20250218 | 364 | 365 | 362 | 362 | 41,500 | 0 | 100% | 99% | 42% | -- | 98% | 99% | 101% | 98% | 104% |
| 20250219 | 364 | 364 | 357 | 358 | 178,600 | -4 | 99% | 98% | 430% | ▼ | 100% | 101% | 103% | 96% | 103% |
| 20250220 | 359 | 361 | 357 | 358 | 35,100 | 0 | 100% | 100% | 20% | -- | 100% | 100% | 102% | 96% | 103% |
| 20250225 | 362 | 363 | 360 | 361 | 50,300 | 3 | 101% | 100% | 143% | ▲ | 100% | 100% | 102% | 97% | 104% |
| 20250226 | 362 | 362 | 358 | 361 | 61,900 | 0 | 100% | 100% | 123% | -- | 100% | 100% | 102% | 97% | 104% |
| 20250227 | 362 | 364 | 360 | 361 | 57,800 | 0 | 100% | 100% | 93% | -- | 100% | 100% | 103% | 97% | 104% |
| 20250228 | 361 | 362 | 360 | 361 | 35,400 | 0 | 100% | 100% | 61% | -- | 100% | 100% | 102% | 97% | 104% |
| 20250303 | 363 | 364 | 361 | 363 | 33,100 | 2 | 101% | 100% | 94% | ▲ | 100% | 100% | 102% | 98% | 104% |
| 20250304 | 362 | 363 | 360 | 361 | 51,700 | -2 | 99% | 100% | 156% | ▼ | 100% | 101% | 103% | 97% | 104% |
| 20250305 | 361 | 363 | 359 | 362 | 50,200 | 1 | 100% | 100% | 97% | ▲ | 100% | 100% | 102% | 98% | 104% |
| 20250306 | 362 | 363 | 361 | 362 | 45,500 | 0 | 100% | 100% | 91% | -- | 101% | 101% | 103% | 98% | 104% |
| 20250307 | 361 | 364 | 361 | 363 | 56,400 | 1 | 100% | 101% | 124% | ▲ | 99% | 99% | 101% | 98% | 104% |
| 20250310 | 367 | 367 | 361 | 362 | 60,400 | -1 | 100% | 99% | 107% | ▼ | 101% | 101% | 102% | 98% | 104% |
| 20250311 | 361 | 363 | 360 | 363 | 86,300 | 1 | 100% | 101% | 143% | ▲ | 100% | 101% | 101% | 98% | 104% |
| 20250312 | 362 | 364 | 362 | 363 | 32,900 | 0 | 100% | 100% | 38% | -- | 100% | 101% | 100% | 98% | 104% |
| 20250313 | 363 | 366 | 362 | 364 | 46,900 | 1 | 100% | 100% | 143% | ▲ | 100% | 101% | 99% | 100% | 105% |
| 20250314 | 364 | 365 | 362 | 363 | 39,500 | -1 | 100% | 100% | 84% | ▼ | 100% | 102% | 99% | 100% | 101% |
| 20250317 | 363 | 365 | 362 | 363 | 41,200 | 0 | 100% | 100% | 104% | -- | 100% | 102% | 99% | 100% | 101% |
| 20250318 | 364 | 366 | 363 | 364 | 47,500 | 1 | 100% | 100% | 115% | ▲ | 101% | 101% | 97% | 100% | 102% |
| 20250319 | 365 | 367 | 363 | 367 | 32,500 | 3 | 101% | 101% | 68% | ▲▲ | 100% | 100% | 97% | 100% | 103% |
| 20250321 | 369 | 372 | 368 | 369 | 52,800 | 2 | 101% | 100% | 162% | ▲▲▲ | 100% | 99% | 97% | 100% | 103% |
| 20250324 | 371 | 372 | 370 | 371 | 45,700 | 2 | 101% | 100% | 87% | ▲▲▲▲ | 99% | 97% | 96% | 100% | 104% |
| 20250325 | 373 | 373 | 369 | 370 | 53,900 | -1 | 100% | 99% | 118% | ▼ | 99% | 97% | 97% | 100% | 102% |
| 20250326 | 371 | 371 | 364 | 368 | 128,500 | -2 | 99% | 99% | 238% | ▼▼ | 100% | 98% | 98% | 99% | 102% |
| 20250327 | 368 | 369 | 366 | 367 | 49,300 | -1 | 100% | 100% | 38% | ▼▼▼ | 101% | 100% | 100% | 99% | 102% |
| 20250328 | 360 | 365 | 360 | 362 | 89,200 | -5 | 99% | 101% | 181% | ▼▼▼▼ | 99% | 98% | 99% | 98% | 100% |
| 20250331 | 362 | 365 | 359 | 360 | 131,600 | -2 | 99% | 99% | 148% | ▼▼▼▼▼ | 99% | 96% | 100% | 97% | 100% |
| 20250401 | 360 | 363 | 354 | 356 | 120,300 | -4 | 99% | 99% | 91% | ▼▼▼▼▼▼ | 101% | 97% | 101% | 96% | 100% |
| 20250402 | 357 | 360 | 356 | 359 | 133,300 | 3 | 101% | 101% | 111% | ▲ | 100% | 98% | 101% | 97% | 101% |
| 20250403 | 355 | 359 | 350 | 354 | 221,900 | -5 | 99% | 100% | 166% | ▼ | 98% | 101% | 0% | 95% | 100% |
| 20250404 | 353 | 358 | 342 | 345 | 261,200 | -9 | 97% | 98% | 118% | ▼▼ | 98% | 101% | 0% | 93% | 100% |
| 20250408 | 351 | 351 | 343 | 345 | 412,800 | 0 | 100% | 98% | 158% | -- | 98% | 105% | 0% | 93% | 100% |
| 20250409 | 337 | 340 | 327 | 331 | 176,800 | -14 | 96% | 98% | 43% | ▼ | 100% | 101% | 0% | 89% | 100% |
| 20250410 | 347 | 356 | 346 | 347 | 145,400 | 16 | 105% | 100% | 82% | ▲ | 103% | 102% | 0% | 94% | 105% |
| 20250411 | 344 | 355 | 341 | 355 | 103,400 | 8 | 102% | 103% | 71% | ▲▲ | 99% | 101% | 0% | 96% | 107% |
| 20250414 | 357 | 357 | 353 | 353 | 120,400 | -2 | 99% | 99% | 116% | ▼ | 98% | 101% | 0% | 95% | 107% |
| 20250415 | 357 | 357 | 350 | 350 | 113,300 | -3 | 99% | 98% | 94% | ▼▼ | 98% | 0% | 0% | 94% | 106% |
| 20250416 | 352 | 353 | 344 | 345 | 186,800 | -5 | 99% | 98% | 165% | ▼▼▼ | 101% | 0% | 0% | 93% | 104% |
| 20250417 | 350 | 352 | 348 | 352 | 53,900 | 7 | 102% | 101% | 29% | ▲ | 102% | 0% | 0% | 95% | 106% |
| 20250418 | 353 | 359 | 352 | 359 | 64,400 | 7 | 102% | 102% | 119% | ▲▲ | % | % | % | 97% | 108% |
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 | 624,500 | 0 | 311,300 | 0 | 313,200 |
| 2025-04-04 | 0 | 620,700 | 0 | 315,600 | 0 | 305,100 |
| 2025-03-28 | 0 | 453,900 | 0 | 322,700 | 0 | 131,200 |
| 2025-03-21 | 0 | 440,900 | 0 | 326,900 | 0 | 114,000 |
| 2025-03-14 | 0 | 443,100 | 0 | 325,700 | 0 | 117,400 |
| 2025-03-07 | 0 | 448,300 | 0 | 331,300 | 0 | 117,000 |
| 2025-02-28 | 0 | 444,500 | 0 | 327,600 | 0 | 116,900 |
| 2025-02-21 | 100 | 446,000 | 100 | 332,500 | 0 | 113,500 |
| 2025-02-14 | 100 | 525,400 | 100 | 419,200 | 0 | 106,200 |
| 2025-02-07 | 0 | 648,300 | 0 | 512,900 | 0 | 135,400 |
| 2025-01-31 | 0 | 641,500 | 0 | 496,100 | 0 | 145,400 |
| 2025-01-24 | 0 | 625,500 | 0 | 500,400 | 0 | 125,100 |
| 2025-01-17 | 0 | 622,700 | 0 | 508,900 | 0 | 113,800 |
| 2025-01-10 | 0 | 620,800 | 0 | 496,400 | 0 | 124,400 |
| 2024-12-27 | 0 | 579,600 | 0 | 457,800 | 0 | 121,800 |
| 2024-12-20 | 100 | 531,900 | 100 | 368,400 | 0 | 163,500 |
| 2024-12-13 | 0 | 437,100 | 0 | 317,400 | 0 | 119,700 |
| 2024-12-06 | 0 | 426,200 | 0 | 312,700 | 0 | 113,500 |
| 2024-11-29 | 0 | 414,500 | 0 | 313,800 | 0 | 100,700 |
| 2024-11-22 | 0 | 451,400 | 0 | 322,100 | 0 | 129,300 |
| 2024-11-15 | 0 | 469,100 | 0 | 326,100 | 0 | 143,000 |
| 2024-11-08 | 0 | 487,400 | 0 | 310,000 | 0 | 177,400 |
| 2024-11-01 | 0 | 453,000 | 0 | 298,400 | 0 | 154,600 |
| 2024-10-25 | 0 | 274,800 | 0 | 103,800 | 0 | 171,000 |
| 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 |
|---|---|---|---|
| 20250312 | 16:00 | 邦アセチレン | （取消）「主要株主の異動に関するお知らせ」の取消しに関するお知らせ |
| 20250212 | 13:00 | 邦アセチレン | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241211 | 13:00 | 邦アセチレン | 主要株主の異動に関するお知らせ |
| 20241111 | 13:00 | 邦アセチレン | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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
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 |