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 | 3,700 | 3,730 | 3,680 | 3,685 | 69,000 | 10 | 100% | 100% | 67% | ▲ | 101% | 103% | 109% | 100% | 104% |
20240925 | 3,675 | 3,710 | 3,645 | 3,700 | 108,000 | 15 | 100% | 101% | 157% | ▲▲ | 101% | 101% | 106% | 100% | 105% |
20240926 | 3,720 | 3,755 | 3,710 | 3,755 | 211,400 | 55 | 101% | 101% | 196% | ▲▲▲ | 99% | 101% | 106% | 100% | 106% |
20240927 | 3,735 | 3,755 | 3,685 | 3,705 | 127,400 | -50 | 99% | 99% | 60% | ▼ | 102% | 104% | 109% | 99% | 105% |
20240930 | 3,635 | 3,705 | 3,615 | 3,700 | 110,800 | -5 | 100% | 102% | 87% | ▼▼ | 102% | 104% | 107% | 99% | 105% |
20241001 | 3,700 | 3,780 | 3,700 | 3,775 | 107,400 | 75 | 102% | 102% | 97% | ▲ | 100% | 103% | 106% | 100% | 107% |
20241002 | 3,770 | 3,785 | 3,735 | 3,765 | 118,900 | -10 | 100% | 100% | 111% | ▼ | 98% | 105% | 106% | 100% | 107% |
20241003 | 3,835 | 3,895 | 3,755 | 3,755 | 160,400 | -10 | 100% | 98% | 135% | ▼▼ | 101% | 107% | 108% | 99% | 106% |
20241004 | 3,755 | 3,825 | 3,755 | 3,790 | 91,900 | 35 | 101% | 101% | 57% | ▲ | 99% | 101% | 105% | 100% | 107% |
20241007 | 3,880 | 3,905 | 3,825 | 3,860 | 123,300 | 70 | 102% | 99% | 134% | ▲▲ | 102% | 103% | 107% | 100% | 109% |
20241008 | 3,820 | 3,905 | 3,820 | 3,895 | 110,400 | 35 | 101% | 102% | 90% | ▲▲▲ | 98% | 96% | 99% | 100% | 110% |
20241009 | 4,095 | 4,115 | 4,010 | 4,010 | 286,400 | 115 | 103% | 98% | 259% | ▲▲▲▲ | 98% | 98% | 103% | 100% | 112% |
20241010 | 4,010 | 4,020 | 3,910 | 3,910 | 98,800 | -100 | 98% | 98% | 34% | ▼ | 101% | 101% | 107% | 98% | 109% |
20241011 | 3,905 | 3,955 | 3,905 | 3,935 | 85,400 | 25 | 101% | 101% | 86% | ▲ | 99% | 98% | 105% | 98% | 110% |
20241015 | 3,990 | 4,000 | 3,905 | 3,950 | 87,500 | 15 | 100% | 99% | 102% | ▲▲ | 100% | 101% | 108% | 99% | 110% |
20241016 | 3,900 | 3,950 | 3,885 | 3,915 | 74,300 | -35 | 99% | 100% | 85% | ▼ | 100% | 99% | 107% | 98% | 109% |
20241017 | 3,930 | 3,955 | 3,920 | 3,920 | 90,900 | 5 | 100% | 100% | 122% | ▲ | 99% | 98% | 106% | 98% | 108% |
20241018 | 3,950 | 3,970 | 3,930 | 3,930 | 60,800 | 10 | 100% | 99% | 67% | ▲▲ | 100% | 99% | 107% | 98% | 107% |
20241021 | 3,930 | 3,965 | 3,930 | 3,930 | 80,000 | 0 | 100% | 100% | 132% | -- | 99% | 100% | 107% | 98% | 107% |
20241022 | 3,905 | 3,930 | 3,835 | 3,850 | 98,100 | -80 | 98% | 99% | 123% | ▼ | 101% | 103% | 109% | 96% | 104% |
20241023 | 3,860 | 3,905 | 3,860 | 3,880 | 103,700 | 30 | 101% | 101% | 106% | ▲ | 101% | 104% | 109% | 97% | 105% |
20241024 | 3,840 | 3,890 | 3,840 | 3,880 | 80,600 | 0 | 100% | 101% | 78% | -- | 99% | 104% | 108% | 97% | 105% |
20241025 | 3,900 | 3,915 | 3,835 | 3,880 | 121,600 | 0 | 100% | 99% | 151% | -- | 101% | 105% | 109% | 97% | 105% |
20241028 | 3,880 | 3,960 | 3,880 | 3,920 | 138,300 | 40 | 101% | 101% | 114% | ▲ | 101% | 101% | 108% | 98% | 106% |
20241029 | 3,935 | 3,980 | 3,915 | 3,960 | 66,700 | 40 | 101% | 101% | 48% | ▲▲ | 100% | 102% | 107% | 99% | 105% |
20241030 | 4,000 | 4,015 | 3,970 | 4,000 | 117,600 | 40 | 101% | 100% | 176% | ▲▲▲ | 102% | 102% | 107% | 100% | 107% |
20241031 | 4,000 | 4,090 | 4,000 | 4,070 | 144,200 | 70 | 102% | 102% | 123% | ▲▲▲▲ | 99% | 102% | 106% | 100% | 108% |
20241101 | 4,025 | 4,025 | 3,970 | 3,970 | 119,700 | -100 | 98% | 99% | 83% | ▼ | 98% | 104% | 106% | 98% | 105% |
20241105 | 4,025 | 4,035 | 3,955 | 3,955 | 95,200 | -15 | 100% | 98% | 80% | ▼▼ | 101% | 104% | 107% | 97% | 103% |
20241106 | 4,025 | 4,130 | 3,955 | 4,060 | 440,000 | 105 | 103% | 101% | 462% | ▲ | 97% | 102% | 105% | 100% | 105% |
20241107 | 4,095 | 4,120 | 3,955 | 3,970 | 288,200 | -90 | 98% | 97% | 66% | ▼ | 103% | 103% | 107% | 98% | 103% |
20241108 | 4,020 | 4,180 | 4,010 | 4,125 | 236,100 | 155 | 104% | 103% | 82% | ▲ | 102% | 99% | 104% | 100% | 107% |
20241111 | 4,125 | 4,210 | 4,110 | 4,195 | 161,400 | 70 | 102% | 102% | 68% | ▲▲ | 99% | 98% | 102% | 100% | 109% |
20241112 | 4,210 | 4,265 | 4,170 | 4,180 | 212,500 | -15 | 100% | 99% | 132% | ▼ | 100% | 100% | 103% | 100% | 109% |
20241113 | 4,165 | 4,195 | 4,130 | 4,155 | 164,800 | -25 | 99% | 100% | 78% | ▼▼ | 98% | 100% | 104% | 99% | 108% |
20241114 | 4,155 | 4,185 | 4,065 | 4,065 | 162,000 | -90 | 98% | 98% | 98% | ▼▼▼ | 101% | 102% | 106% | 97% | 106% |
20241115 | 4,065 | 4,140 | 4,065 | 4,100 | 143,500 | 35 | 101% | 101% | 89% | ▲ | 100% | 101% | 105% | 98% | 106% |
20241118 | 4,100 | 4,145 | 4,085 | 4,120 | 240,800 | 20 | 100% | 100% | 168% | ▲▲ | 100% | 103% | 104% | 98% | 107% |
20241119 | 4,130 | 4,185 | 4,105 | 4,145 | 151,500 | 25 | 101% | 100% | 63% | ▲▲▲ | 100% | 103% | 102% | 99% | 108% |
20241120 | 4,145 | 4,190 | 4,085 | 4,130 | 144,700 | -15 | 100% | 100% | 96% | ▼ | 100% | 103% | 102% | 98% | 106% |
20241121 | 4,130 | 4,145 | 4,100 | 4,135 | 127,000 | 5 | 100% | 100% | 88% | ▲ | 100% | 103% | 100% | 99% | 107% |
20241122 | 4,145 | 4,155 | 4,110 | 4,135 | 152,300 | 0 | 100% | 100% | 120% | -- | 101% | 102% | 97% | 99% | 107% |
20241125 | 4,205 | 4,270 | 4,180 | 4,245 | 157,000 | 110 | 103% | 101% | 103% | ▲ | 101% | 101% | 96% | 100% | 108% |
20241126 | 4,230 | 4,295 | 4,230 | 4,265 | 144,500 | 20 | 100% | 101% | 92% | ▲▲ | 99% | 101% | 95% | 100% | 108% |
20241127 | 4,255 | 4,290 | 4,170 | 4,230 | 147,100 | -35 | 99% | 99% | 102% | ▼ | 101% | 102% | 96% | 99% | 107% |
20241128 | 4,230 | 4,280 | 4,215 | 4,270 | 113,200 | 40 | 101% | 101% | 77% | ▲ | 100% | 99% | 93% | 100% | 108% |
20241129 | 4,265 | 4,300 | 4,265 | 4,275 | 88,500 | 5 | 100% | 100% | 78% | ▲▲ | 100% | 99% | 93% | 100% | 108% |
20241202 | 4,255 | 4,290 | 4,215 | 4,255 | 139,200 | -20 | 100% | 100% | 157% | ▼ | 101% | 97% | 93% | 100% | 108% |
20241203 | 4,255 | 4,340 | 4,255 | 4,310 | 118,400 | 55 | 101% | 101% | 85% | ▲ | 99% | 95% | 93% | 100% | 109% |
20241204 | 4,290 | 4,300 | 4,205 | 4,240 | 146,300 | -70 | 98% | 99% | 124% | ▼ | 100% | 95% | 93% | 98% | 107% |
20241205 | 4,250 | 4,255 | 4,200 | 4,230 | 83,900 | -10 | 100% | 100% | 57% | ▼▼ | 98% | 96% | 95% | 98% | 104% |
20241206 | 4,200 | 4,210 | 4,130 | 4,130 | 111,500 | -100 | 98% | 98% | 133% | ▼▼▼ | 100% | 98% | 0% | 96% | 102% |
20241209 | 4,115 | 4,135 | 4,075 | 4,095 | 130,500 | -35 | 99% | 100% | 117% | ▼▼▼▼ | 98% | 97% | 0% | 95% | 101% |
20241210 | 4,110 | 4,110 | 4,020 | 4,035 | 102,700 | -60 | 99% | 98% | 79% | ▼▼▼▼▼ | 99% | 98% | 0% | 94% | 100% |
20241211 | 4,030 | 4,065 | 3,985 | 3,995 | 114,000 | -40 | 99% | 99% | 111% | ▼▼▼▼▼▼ | 101% | 99% | 0% | 93% | 100% |
20241212 | 4,000 | 4,075 | 3,985 | 4,040 | 144,200 | 45 | 101% | 101% | 126% | ▲ | 99% | 99% | 0% | 94% | 101% |
20241213 | 3,995 | 4,045 | 3,965 | 3,975 | 114,700 | -65 | 98% | 99% | 80% | ▼ | 100% | 100% | 0% | 92% | 100% |
20241216 | 3,965 | 3,985 | 3,925 | 3,955 | 98,500 | -20 | 99% | 100% | 86% | ▼▼ | 100% | 100% | 0% | 92% | 100% |
20241217 | 3,955 | 3,990 | 3,945 | 3,955 | 78,900 | 0 | 100% | 100% | 80% | -- | 100% | 0% | 0% | 92% | 100% |
20241218 | 3,955 | 3,990 | 3,930 | 3,940 | 93,500 | -15 | 100% | 100% | 119% | ▼ | 102% | 0% | 0% | 91% | 100% |
20241219 | 3,890 | 3,990 | 3,880 | 3,970 | 75,600 | 30 | 101% | 102% | 81% | ▲ | 100% | 0% | 0% | 92% | 101% |
20241220 | 3,970 | 4,015 | 3,955 | 3,970 | 101,600 | 0 | 100% | 100% | 134% | -- | % | % | % | 92% | 101% |
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 | 12,500 | 37,200 | 9,400 | 18,900 | 3,100 | 18,300 |
2024-12-06 | 13,200 | 42,800 | 9,800 | 18,600 | 3,400 | 24,200 |
2024-11-29 | 15,400 | 42,500 | 11,100 | 20,600 | 4,300 | 21,900 |
2024-11-22 | 14,200 | 35,900 | 9,900 | 17,900 | 4,300 | 18,000 |
2024-11-15 | 14,500 | 32,700 | 9,900 | 16,700 | 4,600 | 16,000 |
2024-11-08 | 15,600 | 37,000 | 9,800 | 17,200 | 5,800 | 19,800 |
2024-11-01 | 14,000 | 32,500 | 9,500 | 17,500 | 4,500 | 15,000 |
2024-10-25 | 13,700 | 32,200 | 9,200 | 17,900 | 4,500 | 14,300 |
2024-10-18 | 16,900 | 34,400 | 9,600 | 17,900 | 7,300 | 16,500 |
2024-10-11 | 14,300 | 42,800 | 9,600 | 22,100 | 4,700 | 20,700 |
2024-10-04 | 11,500 | 34,000 | 9,000 | 16,100 | 2,500 | 17,900 |
2024-09-27 | 10,000 | 32,800 | 8,600 | 15,100 | 1,400 | 17,700 |
2024-09-20 | 10,200 | 36,500 | 8,600 | 14,200 | 1,600 | 22,300 |
2024-09-13 | 10,200 | 44,100 | 8,500 | 13,700 | 1,700 | 30,400 |
2024-09-06 | 10,900 | 42,000 | 9,000 | 11,800 | 1,900 | 30,200 |
2024-08-30 | 11,500 | 49,600 | 8,800 | 11,900 | 2,700 | 37,700 |
2024-08-23 | 11,600 | 37,300 | 8,400 | 6,200 | 3,200 | 31,100 |
2024-08-16 | 11,400 | 39,600 | 8,300 | 6,800 | 3,100 | 32,800 |
2024-08-09 | 11,600 | 38,600 | 8,300 | 7,800 | 3,300 | 30,800 |
2024-08-02 | 11,400 | 57,200 | 8,400 | 10,300 | 3,000 | 46,900 |
2024-07-26 | 10,800 | 52,100 | 8,400 | 13,200 | 2,400 | 38,900 |
2024-07-19 | 13,100 | 58,800 | 9,100 | 19,300 | 4,000 | 39,500 |
2024-07-12 | 12,500 | 66,400 | 8,600 | 18,800 | 3,900 | 47,600 |
2024-07-05 | 12,900 | 93,100 | 8,400 | 40,700 | 4,500 | 52,400 |
2024-06-28 | 11,200 | 76,500 | 8,400 | 34,800 | 2,800 | 41,700 |
2024-06-21 | 11,600 | 49,400 | 8,300 | 13,200 | 3,300 | 36,200 |
2024-06-14 | 11,300 | 51,300 | 8,300 | 15,300 | 3,000 | 36,000 |
2024-06-07 | 11,200 | 59,700 | 8,300 | 16,600 | 2,900 | 43,100 |
2024-05-31 | 3,800 | 56,500 | 300 | 15,700 | 3,500 | 40,800 |
2024-05-24 | 3,900 | 63,000 | 300 | 18,100 | 3,600 | 44,900 |
2024-05-17 | 3,500 | 59,600 | 300 | 16,100 | 3,200 | 43,500 |
2024-05-10 | 3,800 | 67,900 | 700 | 17,000 | 3,100 | 50,900 |
2024-05-02 | 7,300 | 109,400 | 600 | 22,900 | 6,700 | 86,500 |
2024-04-26 | 5,500 | 57,500 | 300 | 12,800 | 5,200 | 44,700 |
2024-04-19 | 5,700 | 60,100 | 300 | 13,900 | 5,400 | 46,200 |
2024-04-12 | 6,100 | 62,300 | 300 | 14,300 | 5,800 | 48,000 |
2024-04-05 | 6,000 | 59,500 | 300 | 15,000 | 5,700 | 44,500 |
2024-03-29 | 6,200 | 70,100 | 400 | 19,100 | 5,800 | 51,000 |
2024-03-22 | 6,600 | 72,800 | 600 | 20,400 | 6,000 | 52,400 |
2024-03-15 | 9,000 | 60,100 | 500 | 15,300 | 8,500 | 44,800 |
2024-03-08 | 8,800 | 74,100 | 500 | 16,300 | 8,300 | 57,800 |
2024-03-01 | 8,300 | 77,800 | 500 | 18,200 | 7,800 | 59,600 |
2024-02-22 | 16,600 | 68,000 | 8,500 | 18,900 | 8,100 | 49,100 |
2024-02-16 | 17,200 | 71,800 | 8,500 | 16,500 | 8,700 | 55,300 |
2024-02-09 | 16,200 | 76,600 | 8,500 | 16,800 | 7,700 | 59,800 |
2024-02-02 | 17,000 | 79,600 | 8,600 | 17,800 | 8,400 | 61,800 |
2024-01-26 | 17,100 | 43,600 | 8,500 | 12,200 | 8,600 | 31,400 |
2024-01-19 | 16,400 | 44,100 | 8,500 | 12,000 | 7,900 | 32,100 |
2024-01-12 | 18,000 | 40,600 | 8,700 | 18,100 | 9,300 | 22,500 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-08-23 | Citigroup Global Markets Limited | 396,185 | 0.67% | ▼ | -52,960 | 3,565 | 3,575 | 3,525 | 3,550 | 113,200 |
2024-08-22 | Citigroup Global Markets Limited | 449,145 | 0.76% | ▼ | -59,835 | 3,530 | 3,580 | 3,485 | 3,565 | 98,800 |
2024-08-19 | Citigroup Global Markets Limited | 508,980 | 0.87% | ▼ | -31,720 | 3,440 | 3,540 | 3,440 | 3,530 | 186,100 |
2024-08-16 | Citigroup Global Markets Limited | 540,700 | 0.92% | ▲ | 3,500 | 3,560 | 3,490 | 3,535 | 156,800 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4626 | 1 | 太陽ホールディングス株式会社 | 2024-12-22 08:21:21 |
4626 | 2 | 2024/11/062025年3月期第2四半期決算説明資料(356KB) | 2024-11-27 20:30:41 |
4626 | 2 | 2024/11/06半期報告書-第79期(2024/04/01-2025/03/31)(126KB) | 2024-11-27 20:30:39 |
4626 | 2 | 2024/11/15「2025年3月期(第79期)第2四半期決算説明資料(スピーチ付)」を掲載しました。(3,990KB) | 2024-11-27 20:30:37 |
4626 | 2 | 「2024年9月9日(月)開催 機関投資家様向け会社説明会資料」を掲載しました。 | 2024-09-11 19:30:10 |
4626 | 2 | 「2024年9月9日(月)開催 機関投資家様向け会社説明会資料」を掲載しました。 | 2024-09-09 17:29:31 |
4626 | 2 | 「支配株主等に関する事項について」を掲載しました。 | 2024-06-21 15:47:58 |
4626 | 2 | 投資家情報│太陽ホールディングス株式会社 | 2024-06-18 07:15:55 |
4626 | 2 | お問い合わせ│太陽ホールディングス株式会社 | 2024-06-15 12:47:07 |
4626 | 2 | IRライブラリ|太陽ホールディングス株式会社 | 2024-06-15 12:47:05 |