| 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 | 1,379 | 1,390 | 1,378 | 1,390 | 3,400 | 21 | 102% | 101% | 200% | ▲▲▲ | 100% | 96% | 94% | 100% | 113% |
| 20240925 | 1,435 | 1,449 | 1,416 | 1,435 | 5,900 | 45 | 103% | 100% | 174% | ▲▲▲▲ | 98% | 96% | 94% | 100% | 117% |
| 20240926 | 1,425 | 1,425 | 1,395 | 1,398 | 2,100 | -37 | 97% | 98% | 36% | ▼ | 100% | 97% | 96% | 97% | 114% |
| 20240927 | 1,394 | 1,398 | 1,369 | 1,398 | 800 | 0 | 100% | 100% | 38% | -- | 99% | 97% | 97% | 97% | 114% |
| 20240930 | 1,380 | 1,390 | 1,360 | 1,362 | 900 | -36 | 97% | 99% | 113% | ▼ | 99% | 96% | 99% | 95% | 111% |
| 20241001 | 1,390 | 1,390 | 1,354 | 1,373 | 700 | 11 | 101% | 99% | 78% | ▲ | 97% | 96% | 100% | 96% | 112% |
| 20241002 | 1,401 | 1,402 | 1,320 | 1,357 | 1,500 | -16 | 99% | 97% | 214% | ▼ | 100% | 101% | 105% | 95% | 111% |
| 20241003 | 1,331 | 1,340 | 1,327 | 1,335 | 2,100 | -22 | 98% | 100% | 140% | ▼▼ | 100% | 100% | 104% | 93% | 109% |
| 20241004 | 1,335 | 1,340 | 1,328 | 1,340 | 1,200 | 5 | 100% | 100% | 57% | ▲ | 100% | 100% | 126% | 93% | 109% |
| 20241007 | 1,344 | 1,344 | 1,340 | 1,340 | 500 | 0 | 100% | 100% | 42% | -- | 100% | 100% | 140% | 93% | 109% |
| 20241008 | 1,340 | 1,340 | 1,337 | 1,337 | 400 | -3 | 100% | 100% | 80% | ▼ | 100% | 100% | 140% | 93% | 109% |
| 20241010 | 1,337 | 1,364 | 1,337 | 1,339 | 400 | 2 | 100% | 100% | 100% | ▲ | 101% | 102% | 142% | 93% | 109% |
| 20241011 | 1,320 | 1,338 | 1,320 | 1,338 | 300 | -1 | 100% | 101% | 75% | ▼ | 100% | 100% | 140% | 93% | 109% |
| 20241015 | 1,338 | 1,338 | 1,330 | 1,338 | 500 | 0 | 100% | 100% | 167% | -- | 100% | 99% | 140% | 93% | 107% |
| 20241017 | 1,338 | 1,338 | 1,338 | 1,338 | 200 | 0 | 100% | 100% | 40% | -- | 100% | 99% | 139% | 93% | 107% |
| 20241018 | 1,346 | 1,346 | 1,341 | 1,341 | 400 | 3 | 100% | 100% | 200% | ▲ | 100% | 99% | 140% | 93% | 104% |
| 20241021 | 1,341 | 1,343 | 1,331 | 1,343 | 1,100 | 2 | 100% | 100% | 275% | ▲▲ | 99% | 100% | 142% | 94% | 104% |
| 20241022 | 1,314 | 1,314 | 1,299 | 1,299 | 900 | -44 | 97% | 99% | 82% | ▼ | 102% | 101% | 144% | 91% | 100% |
| 20241023 | 1,299 | 1,323 | 1,299 | 1,323 | 400 | 24 | 102% | 102% | 44% | ▲ | 101% | 101% | 142% | 92% | 102% |
| 20241024 | 1,318 | 1,327 | 1,317 | 1,327 | 1,500 | 4 | 100% | 101% | 375% | ▲▲ | 98% | 103% | 140% | 92% | 102% |
| 20241025 | 1,339 | 1,339 | 1,309 | 1,309 | 1,400 | -18 | 99% | 98% | 93% | ▼ | 100% | 107% | 144% | 91% | 101% |
| 20241028 | 1,299 | 1,299 | 1,299 | 1,299 | 100 | -10 | 99% | 100% | 7% | ▼▼ | 101% | 130% | 144% | 93% | 100% |
| 20241029 | 1,300 | 1,310 | 1,299 | 1,310 | 600 | 11 | 101% | 101% | 600% | ▲ | 101% | 142% | 142% | 94% | 101% |
| 20241030 | 1,316 | 1,330 | 1,316 | 1,330 | 500 | 20 | 102% | 101% | 83% | ▲▲ | 103% | 141% | 141% | 97% | 102% |
| 20241031 | 1,330 | 1,380 | 1,330 | 1,375 | 1,700 | 45 | 103% | 103% | 340% | ▲▲▲ | 102% | 137% | 137% | 100% | 106% |
| 20241101 | 1,365 | 1,395 | 1,340 | 1,395 | 5,600 | 20 | 101% | 102% | 329% | ▲▲▲▲ | 100% | 110% | 110% | 100% | 107% |
| 20241105 | 1,695 | 1,695 | 1,695 | 1,695 | 3,000 | 300 | 122% | 100% | 54% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 130% |
| 20241106 | 1,870 | 1,871 | 1,869 | 1,869 | 492,700 | 174 | 110% | 100% | 16423% | ▲▲▲▲▲▲ | 100% | 100% | 100% | 100% | 144% |
| 20241107 | 1,870 | 1,871 | 1,869 | 1,870 | 85,300 | 1 | 100% | 100% | 17% | ▲▲▲▲▲▲▲ | 100% | 100% | 100% | 100% | 144% |
| 20241108 | 1,870 | 1,871 | 1,870 | 1,870 | 53,300 | 0 | 100% | 100% | 62% | -- | 100% | 100% | 100% | 100% | 144% |
| 20241111 | 1,870 | 1,872 | 1,870 | 1,871 | 76,000 | 1 | 100% | 100% | 143% | ▲ | 100% | 100% | 100% | 100% | 144% |
| 20241112 | 1,871 | 1,871 | 1,871 | 1,871 | 35,600 | 0 | 100% | 100% | 47% | -- | 100% | 100% | 100% | 100% | 144% |
| 20241113 | 1,871 | 1,872 | 1,871 | 1,871 | 31,900 | 0 | 100% | 100% | 90% | -- | 100% | 100% | 100% | 100% | 144% |
| 20241114 | 1,871 | 1,872 | 1,871 | 1,871 | 18,600 | 0 | 100% | 100% | 58% | -- | 100% | 100% | 100% | 100% | 144% |
| 20241115 | 1,871 | 1,872 | 1,871 | 1,871 | 33,300 | 0 | 100% | 100% | 179% | -- | 100% | 100% | 100% | 100% | 144% |
| 20241118 | 1,871 | 1,871 | 1,871 | 1,871 | 23,500 | 0 | 100% | 100% | 71% | -- | 100% | 100% | 100% | 100% | 144% |
| 20241119 | 1,871 | 1,872 | 1,870 | 1,870 | 37,600 | -1 | 100% | 100% | 160% | ▼ | 100% | 100% | 100% | 100% | 144% |
| 20241120 | 1,870 | 1,870 | 1,870 | 1,870 | 13,800 | 0 | 100% | 100% | 37% | -- | 100% | 100% | 100% | 100% | 144% |
| 20241121 | 1,870 | 1,870 | 1,870 | 1,870 | 4,000 | 0 | 100% | 100% | 29% | -- | 100% | 100% | 100% | 100% | 144% |
| 20241122 | 1,870 | 1,871 | 1,870 | 1,870 | 45,600 | 0 | 100% | 100% | 1140% | -- | 100% | 100% | 100% | 100% | 144% |
| 20241125 | 1,869 | 1,869 | 1,869 | 1,869 | 17,000 | -1 | 100% | 100% | 37% | ▼ | 100% | 100% | 100% | 100% | 144% |
| 20241126 | 1,869 | 1,870 | 1,869 | 1,869 | 17,700 | 0 | 100% | 100% | 104% | -- | 100% | 100% | 100% | 100% | 143% |
| 20241127 | 1,869 | 1,870 | 1,869 | 1,869 | 9,700 | 0 | 100% | 100% | 55% | -- | 100% | 100% | 100% | 100% | 141% |
| 20241128 | 1,869 | 1,869 | 1,868 | 1,868 | 16,300 | -1 | 100% | 100% | 168% | ▼ | 100% | 100% | 100% | 100% | 136% |
| 20241129 | 1,868 | 1,870 | 1,868 | 1,870 | 40,500 | 2 | 100% | 100% | 248% | ▲ | 100% | 100% | 100% | 100% | 134% |
| 20241202 | 1,869 | 1,870 | 1,869 | 1,870 | 35,000 | 0 | 100% | 100% | 86% | -- | 100% | 100% | 100% | 100% | 110% |
| 20241203 | 1,870 | 1,872 | 1,870 | 1,872 | 20,000 | 2 | 100% | 100% | 57% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241204 | 1,871 | 1,871 | 1,871 | 1,871 | 57,700 | -1 | 100% | 100% | 289% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20241205 | 1,871 | 1,872 | 1,870 | 1,871 | 6,300 | 0 | 100% | 100% | 11% | -- | 101% | 101% | 101% | 100% | 100% |
| 20241206 | 1,853 | 1,870 | 1,853 | 1,866 | 4,800 | -5 | 100% | 101% | 76% | ▼ | 100% | 99% | 0% | 100% | 100% |
| 20241209 | 1,868 | 1,870 | 1,868 | 1,870 | 4,900 | 4 | 100% | 100% | 102% | ▲ | 100% | 99% | 0% | 100% | 100% |
| 20241210 | 1,871 | 1,872 | 1,870 | 1,870 | 21,100 | 0 | 100% | 100% | 431% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241211 | 1,869 | 1,869 | 1,862 | 1,868 | 2,900 | -2 | 100% | 100% | 14% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241212 | 1,862 | 1,862 | 1,855 | 1,856 | 25,200 | -12 | 99% | 100% | 869% | ▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20241213 | 1,857 | 1,859 | 1,856 | 1,857 | 3,200 | 1 | 100% | 100% | 13% | ▲ | 100% | 101% | 0% | 99% | 100% |
| 20241216 | 1,857 | 1,859 | 1,855 | 1,858 | 12,600 | 1 | 100% | 100% | 394% | ▲▲ | 100% | 101% | 0% | 99% | 100% |
| 20241217 | 1,856 | 1,867 | 1,856 | 1,860 | 23,700 | 2 | 100% | 100% | 188% | ▲▲▲ | 100% | 0% | 0% | 99% | 100% |
| 20241218 | 1,861 | 1,866 | 1,861 | 1,863 | 9,000 | 3 | 100% | 100% | 38% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 100% |
| 20241219 | 1,863 | 1,866 | 1,862 | 1,866 | 8,600 | 3 | 100% | 100% | 96% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 101% |
| 20241220 | 1,864 | 1,869 | 1,864 | 1,869 | 5,700 | 3 | 100% | 100% | 66% | ▲▲▲▲▲▲ | % | % | % | 100% | 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 | 0 | 16,100 | 0 | 7,900 | 0 | 8,200 |
| 2024-12-06 | 0 | 6,100 | 0 | 2,700 | 0 | 3,400 |
| 2024-11-29 | 0 | 9,400 | 0 | 2,300 | 0 | 7,100 |
| 2024-11-22 | 0 | 17,500 | 0 | 9,500 | 0 | 8,000 |
| 2024-11-15 | 0 | 7,800 | 0 | 2,100 | 0 | 5,700 |
| 2024-11-08 | 0 | 5,700 | 0 | 0 | 0 | 5,700 |
| 2024-11-01 | 200 | 64,000 | 200 | 50,900 | 0 | 13,100 |
| 2024-10-25 | 0 | 62,700 | 0 | 50,200 | 0 | 12,500 |
| 2024-10-18 | 0 | 63,700 | 0 | 50,200 | 0 | 13,500 |
| 2024-10-11 | 0 | 63,900 | 0 | 50,300 | 0 | 13,600 |
| 2024-10-04 | 0 | 65,300 | 0 | 50,900 | 0 | 14,400 |
| 2024-09-27 | 0 | 65,300 | 0 | 50,800 | 0 | 14,500 |
| 2024-09-20 | 0 | 65,900 | 0 | 50,600 | 0 | 15,300 |
| 2024-09-13 | 0 | 64,900 | 0 | 49,700 | 0 | 15,200 |
| 2024-09-06 | 0 | 65,800 | 0 | 49,900 | 0 | 15,900 |
| 2024-08-30 | 0 | 66,200 | 0 | 50,200 | 0 | 16,000 |
| 2024-08-23 | 0 | 66,600 | 0 | 49,500 | 0 | 17,100 |
| 2024-08-16 | 0 | 67,200 | 0 | 49,900 | 0 | 17,300 |
| 2024-08-09 | 0 | 67,000 | 0 | 49,600 | 0 | 17,400 |
| 2024-08-02 | 0 | 22,200 | 0 | 6,400 | 0 | 15,800 |
| 2024-07-26 | 0 | 22,300 | 0 | 6,500 | 0 | 15,800 |
| 2024-07-19 | 0 | 23,100 | 0 | 6,900 | 0 | 16,200 |
| 2024-07-12 | 0 | 23,700 | 0 | 7,000 | 0 | 16,700 |
| 2024-07-05 | 0 | 23,800 | 0 | 6,900 | 0 | 16,900 |
| 2024-06-28 | 0 | 24,300 | 0 | 7,000 | 0 | 17,300 |
| 2024-06-21 | 0 | 23,800 | 0 | 5,000 | 0 | 18,800 |
| 2024-06-14 | 0 | 26,400 | 0 | 4,800 | 0 | 21,600 |
| 2024-06-07 | 0 | 27,500 | 0 | 6,800 | 0 | 20,700 |
| 2024-05-31 | 0 | 29,100 | 0 | 8,100 | 0 | 21,000 |
| 2024-05-24 | 0 | 29,700 | 0 | 7,200 | 0 | 22,500 |
| 2024-05-17 | 0 | 29,700 | 0 | 6,900 | 0 | 22,800 |
| 2024-05-10 | 0 | 19,100 | 0 | 2,400 | 0 | 16,700 |
| 2024-05-02 | 0 | 18,000 | 0 | 2,300 | 0 | 15,700 |
| 2024-04-26 | 0 | 18,500 | 0 | 3,000 | 0 | 15,500 |
| 2024-04-19 | 0 | 18,500 | 0 | 3,400 | 0 | 15,100 |
| 2024-04-12 | 0 | 18,900 | 0 | 3,500 | 0 | 15,400 |
| 2024-04-05 | 0 | 19,700 | 0 | 6,400 | 0 | 13,300 |
| 2024-03-29 | 0 | 23,100 | 0 | 6,800 | 0 | 16,300 |
| 2024-03-22 | 0 | 28,700 | 0 | 15,600 | 0 | 13,100 |
| 2024-03-15 | 0 | 27,600 | 0 | 15,400 | 0 | 12,200 |
| 2024-03-08 | 0 | 45,700 | 0 | 25,400 | 0 | 20,300 |
| 2024-03-01 | 0 | 47,300 | 0 | 29,700 | 0 | 17,600 |
| 2024-02-22 | 0 | 45,700 | 0 | 29,100 | 0 | 16,600 |
| 2024-02-16 | 0 | 46,200 | 0 | 29,100 | 0 | 17,100 |
| 2024-02-09 | 0 | 45,000 | 0 | 28,900 | 0 | 16,100 |
| 2024-02-02 | 0 | 40,200 | 0 | 28,500 | 0 | 11,700 |
| 2024-01-26 | 0 | 41,400 | 0 | 31,900 | 0 | 9,500 |
| 2024-01-19 | 0 | 44,000 | 0 | 35,200 | 0 | 8,800 |
| 2024-01-12 | 0 | 43,600 | 0 | 35,000 | 0 | 8,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241217 | 12:00 | 太陽工機 | 支配株主であるDMG森精機株式会社による当社株式に対する公開買付けの結果に関するお知らせ |
| 20241101 | 15:00 | 太陽工機 | 2024年12月期第3四半期決算短信〔日本基準〕（非連結） |
| 20241101 | 15:00 | 太陽工機 | 業績予想の修正に関するお知らせ |
| 20241101 | 15:00 | 太陽工機 | 支配株主であるDMG森精機株式会社による当社株式に対する 公開買付けに関する賛同の意見表明及び応募推奨に関するお知らせ |
| 20241101 | 15:00 | 太陽工機 | 2024年12月期の期末配当予想の修正（無配）に関するお知らせ |
| 20241101 | 15:00 | 太陽工機 | （変更）「従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ」の一部変更に関するお知らせ |
| 20241101 | 15:00 | 太陽工機 | （変更）「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」の一部変更に関するお知らせ |
| 20240731 | 15:00 | 太陽工機 | 2024年12月期第2四半期(中間期)決算短信〔日本基準〕（非連結） |
| 20240426 | 09:00 | 太陽工機 | 2024年12月期第1四半期決算短信〔日本基準〕（非連結） |
| 20240424 | 16:45 | 太陽工機 | 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 |
| 20240328 | 16:30 | 太陽工機 | 支配株主等に関する事項について |
| 20240327 | 16:10 | 太陽工機 | 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 |
| 20240327 | 16:10 | 太陽工機 | 役員及び執行役員人事に関するお知らせ |
| 20240205 | 15:00 | 太陽工機 | 2023年12月期 決算短信〔日本基準〕（非連結） |
| 20240205 | 15:00 | 太陽工機 | 剰余金の配当に関するお知らせ |
| 20240205 | 15:00 | 太陽工機 | 役員の異動に関するお知らせ |
| 20240126 | 15:00 | 太陽工機 | 業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UZIW | 350 | 2024-12-20 13:09 | 株式会社太陽工機 | ＤＭＧ森精機株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6164 | 2 | 2024年12月期の期末配当予想の修正（無配）に関するお知らせ | ニュース| 株式会社太陽工機 | 2024-11-02 04:28:51 |
| 6164 | 2 | （変更）「従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ」の一部変更に関するお知らせ | ニュース| 株式会社太陽工機 | 2024-11-02 04:28:49 |
| 6164 | 2 | （変更）「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」の一部変更に関するお知らせ | ニュース| 株式会社太陽工機 | 2024-11-02 04:28:48 |
| 6164 | 2 | 公開買付への応募手続きのご案内 | ニュース| 株式会社太陽工機 | 2024-11-02 04:28:46 |
| 6164 | 2 | 個人投資家様向けIRセミナーを開催いたしました（東京） | ニュース| 株式会社太陽工機 | 2024-09-06 16:28:57 |
| 6164 | 2 | 9/18（水）新潟県上場企業IRフォーラム2024にてセミナーを開催いたします | ニュース| 株式会社太陽工機 | 2024-09-06 16:28:55 |
| 6164 | 2 | IR情報 | ニュース | 株式会社太陽工機 | 2024-06-19 12:57:13 |
| 6164 | 2 | IR情報 | ニュース | 株式会社太陽工機 | 2024-06-19 12:57:12 |
| 6164 | 2 | IR情報 | ニュース | 株式会社太陽工機 | 2024-06-19 12:57:10 |
| 6164 | 2 | IR情報 | ニュース | 株式会社太陽工機 | 2024-06-19 12:57:09 |