| 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 | 2,908 | 2,909 | 2,855 | 2,855 | 700 | 9 | 100% | 98% | 88% | ▲ | 100% | 102% | 103% | 96% | 102% |
| 20240726 | 2,851 | 2,852 | 2,851 | 2,852 | 300 | -3 | 100% | 100% | 43% | ▼ | 100% | 100% | 103% | 96% | 102% |
| 20240729 | 2,854 | 2,904 | 2,853 | 2,853 | 700 | 1 | 100% | 100% | 233% | ▲ | 100% | 97% | 103% | 96% | 102% |
| 20240730 | 2,854 | 2,854 | 2,854 | 2,854 | 200 | 1 | 100% | 100% | 29% | ▲ | 101% | 95% | 103% | 96% | 102% |
| 20240731 | 2,856 | 2,899 | 2,844 | 2,897 | 2,200 | 43 | 102% | 101% | 1100% | ▲ | 100% | 98% | 103% | 98% | 103% |
| 20240801 | 2,847 | 2,859 | 2,809 | 2,857 | 1,100 | -40 | 99% | 100% | 50% | ▼ | 103% | 103% | 108% | 97% | 102% |
| 20240802 | 2,707 | 2,806 | 2,705 | 2,777 | 2,100 | -80 | 97% | 103% | 191% | ▼ | 111% | 116% | 121% | 94% | 100% |
| 20240805 | 2,427 | 2,700 | 2,427 | 2,685 | 4,400 | -92 | 97% | 111% | 210% | ▼ | 101% | 106% | 109% | 91% | 100% |
| 20240806 | 2,685 | 2,719 | 2,685 | 2,719 | 500 | 34 | 101% | 101% | 11% | ▲ | 101% | 105% | 106% | 93% | 101% |
| 20240807 | 2,769 | 2,827 | 2,750 | 2,800 | 1,500 | 81 | 103% | 101% | 300% | ▲ | 100% | 104% | 105% | 96% | 104% |
| 20240808 | 2,799 | 2,799 | 2,798 | 2,798 | 200 | -2 | 100% | 100% | 13% | ▼ | 99% | 104% | 103% | 96% | 104% |
| 20240809 | 2,837 | 2,950 | 2,756 | 2,812 | 18,900 | 14 | 101% | 99% | 9450% | ▲ | 101% | 105% | 104% | 97% | 105% |
| 20240813 | 2,812 | 2,886 | 2,812 | 2,850 | 2,300 | 38 | 101% | 101% | 12% | ▲▲ | 101% | 102% | 102% | 98% | 106% |
| 20240814 | 2,862 | 2,919 | 2,854 | 2,897 | 2,100 | 47 | 102% | 101% | 91% | ▲▲▲ | 100% | 100% | 101% | 100% | 108% |
| 20240815 | 2,910 | 2,919 | 2,910 | 2,919 | 500 | 22 | 101% | 100% | 24% | ▲▲▲▲ | 102% | 102% | 102% | 100% | 109% |
| 20240816 | 2,873 | 2,939 | 2,873 | 2,939 | 600 | 20 | 101% | 102% | 120% | ▲▲▲▲▲ | 99% | 98% | 99% | 100% | 109% |
| 20240819 | 2,961 | 2,961 | 2,887 | 2,933 | 2,600 | -6 | 100% | 99% | 433% | ▼ | 100% | 100% | 100% | 100% | 109% |
| 20240820 | 2,930 | 2,930 | 2,901 | 2,920 | 700 | -13 | 100% | 100% | 27% | ▼▼ | 101% | 101% | 101% | 99% | 109% |
| 20240821 | 2,903 | 2,927 | 2,878 | 2,924 | 1,000 | 4 | 100% | 101% | 143% | ▲ | 100% | 101% | 101% | 99% | 109% |
| 20240822 | 2,900 | 2,900 | 2,851 | 2,899 | 300 | -25 | 99% | 100% | 30% | ▼ | 100% | 100% | 101% | 99% | 108% |
| 20240823 | 2,899 | 2,900 | 2,851 | 2,899 | 1,700 | 0 | 100% | 100% | 567% | -- | 99% | 99% | 101% | 99% | 108% |
| 20240826 | 2,946 | 2,950 | 2,930 | 2,930 | 1,000 | 31 | 101% | 99% | 59% | ▲ | 99% | 99% | 101% | 100% | 109% |
| 20240827 | 2,950 | 2,950 | 2,919 | 2,930 | 2,100 | 0 | 100% | 99% | 210% | -- | 99% | 100% | 102% | 100% | 109% |
| 20240828 | 2,930 | 2,930 | 2,901 | 2,901 | 700 | -29 | 99% | 99% | 33% | ▼ | 100% | 101% | 103% | 99% | 108% |
| 20240829 | 2,901 | 2,916 | 2,855 | 2,910 | 1,800 | 9 | 100% | 100% | 257% | ▲ | 100% | 99% | 103% | 99% | 108% |
| 20240830 | 2,910 | 2,910 | 2,910 | 2,910 | 200 | 0 | 100% | 100% | 11% | -- | 100% | 102% | 104% | 99% | 108% |
| 20240902 | 2,877 | 2,877 | 2,877 | 2,877 | 300 | -33 | 99% | 100% | 150% | ▼ | 99% | 99% | 101% | 98% | 107% |
| 20240903 | 2,949 | 2,950 | 2,882 | 2,918 | 7,700 | 41 | 101% | 99% | 2567% | ▲ | 98% | 99% | 102% | 99% | 107% |
| 20240904 | 2,918 | 2,919 | 2,861 | 2,861 | 1,200 | -57 | 98% | 98% | 16% | ▼ | 101% | 101% | 104% | 97% | 102% |
| 20240905 | 2,861 | 2,878 | 2,861 | 2,878 | 600 | 17 | 101% | 101% | 50% | ▲ | 100% | 99% | 99% | 98% | 103% |
| 20240906 | 2,928 | 2,929 | 2,900 | 2,929 | 500 | 51 | 102% | 100% | 83% | ▲▲ | 98% | 99% | 98% | 100% | 104% |
| 20240909 | 2,927 | 2,927 | 2,816 | 2,878 | 1,200 | -51 | 98% | 98% | 240% | ▼ | 99% | 99% | 98% | 98% | 101% |
| 20240910 | 2,920 | 2,920 | 2,880 | 2,880 | 200 | 2 | 100% | 99% | 17% | ▲ | 99% | 99% | 100% | 98% | 101% |
| 20240911 | 2,880 | 2,885 | 2,732 | 2,850 | 1,200 | -30 | 99% | 99% | 600% | ▼ | 101% | 102% | 101% | 97% | 100% |
| 20240912 | 2,850 | 2,896 | 2,841 | 2,889 | 1,000 | 39 | 101% | 101% | 83% | ▲ | 100% | 103% | 99% | 98% | 101% |
| 20240913 | 2,885 | 2,885 | 2,885 | 2,885 | 200 | -4 | 100% | 100% | 20% | ▼ | 99% | 104% | 100% | 98% | 101% |
| 20240917 | 2,881 | 2,881 | 2,860 | 2,860 | 200 | -25 | 99% | 99% | 100% | ▼▼ | 100% | 102% | 100% | 98% | 100% |
| 20240918 | 2,861 | 2,861 | 2,861 | 2,861 | 100 | 1 | 100% | 100% | 50% | ▲ | 102% | 100% | 99% | 98% | 100% |
| 20240919 | 2,861 | 2,911 | 2,861 | 2,910 | 800 | 49 | 102% | 102% | 800% | ▲▲ | 102% | 98% | 97% | 99% | 102% |
| 20240924 | 2,918 | 2,985 | 2,910 | 2,985 | 2,300 | 75 | 103% | 102% | 288% | ▲▲▲ | 99% | 96% | 95% | 100% | 105% |
| 20240925 | 2,935 | 3,005 | 2,911 | 2,911 | 2,600 | -74 | 98% | 99% | 113% | ▼ | 99% | 98% | 97% | 98% | 102% |
| 20240926 | 2,881 | 2,900 | 2,853 | 2,853 | 1,300 | -58 | 98% | 99% | 50% | ▼▼ | 100% | 98% | 97% | 96% | 100% |
| 20240927 | 2,863 | 2,890 | 2,851 | 2,851 | 500 | -2 | 100% | 100% | 38% | ▼▼▼ | 100% | 101% | 97% | 96% | 100% |
| 20240930 | 2,830 | 2,851 | 2,800 | 2,816 | 1,500 | -35 | 99% | 100% | 300% | ▼▼▼▼ | 100% | 102% | 97% | 94% | 100% |
| 20241001 | 2,817 | 2,820 | 2,817 | 2,820 | 300 | 4 | 100% | 100% | 20% | ▲ | 98% | 100% | 96% | 94% | 100% |
| 20241002 | 2,820 | 2,820 | 2,758 | 2,770 | 900 | -50 | 98% | 98% | 300% | ▼ | 102% | 102% | 98% | 93% | 100% |
| 20241003 | 2,770 | 2,820 | 2,770 | 2,820 | 300 | 50 | 102% | 102% | 33% | ▲ | 100% | 97% | 0% | 94% | 102% |
| 20241007 | 2,870 | 2,870 | 2,869 | 2,869 | 300 | 49 | 102% | 100% | 100% | ▲▲ | 100% | 99% | 0% | 96% | 104% |
| 20241008 | 2,819 | 2,830 | 2,819 | 2,830 | 200 | -39 | 99% | 100% | 67% | ▼ | 100% | 98% | 0% | 95% | 102% |
| 20241009 | 2,820 | 2,820 | 2,820 | 2,820 | 100 | -10 | 100% | 100% | 50% | ▼▼ | 99% | 98% | 0% | 94% | 102% |
| 20241010 | 2,820 | 2,820 | 2,793 | 2,793 | 200 | -27 | 99% | 99% | 200% | ▼▼▼ | 101% | 99% | 0% | 94% | 101% |
| 20241011 | 2,751 | 2,792 | 2,751 | 2,792 | 500 | -1 | 100% | 101% | 250% | ▼▼▼▼ | 98% | 96% | 0% | 94% | 101% |
| 20241015 | 2,830 | 2,830 | 2,765 | 2,765 | 300 | -27 | 99% | 98% | 60% | ▼▼▼▼▼ | 99% | 98% | 0% | 93% | 100% |
| 20241016 | 2,771 | 2,771 | 2,732 | 2,755 | 600 | -10 | 100% | 99% | 200% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241018 | 2,755 | 2,755 | 2,734 | 2,734 | 700 | -21 | 99% | 99% | 117% | ▼▼▼▼▼▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241021 | 2,739 | 2,739 | 2,700 | 2,700 | 2,200 | -34 | 99% | 99% | 314% | ▼▼▼▼▼▼▼▼ | 100% | 0% | 0% | 90% | 100% |
| 20241022 | 2,695 | 2,703 | 2,652 | 2,703 | 1,600 | 3 | 100% | 100% | 73% | ▲ | % | % | % | 91% | 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 | 10,500 | 0 | 8,600 | 0 | 1,900 |
| 2024-10-11 | 0 | 10,800 | 0 | 8,600 | 0 | 2,200 |
| 2024-10-04 | 0 | 10,800 | 0 | 8,600 | 0 | 2,200 |
| 2024-09-27 | 0 | 10,900 | 0 | 8,800 | 0 | 2,100 |
| 2024-09-20 | 0 | 10,300 | 0 | 8,100 | 0 | 2,200 |
| 2024-09-13 | 0 | 10,400 | 0 | 8,100 | 0 | 2,300 |
| 2024-09-06 | 0 | 11,200 | 0 | 8,800 | 0 | 2,400 |
| 2024-08-30 | 0 | 11,900 | 0 | 8,700 | 0 | 3,200 |
| 2024-08-23 | 0 | 12,500 | 0 | 9,500 | 0 | 3,000 |
| 2024-08-16 | 0 | 13,000 | 0 | 9,300 | 0 | 3,700 |
| 2024-08-09 | 0 | 16,800 | 0 | 8,900 | 0 | 7,900 |
| 2024-08-02 | 0 | 16,100 | 0 | 10,800 | 0 | 5,300 |
| 2024-07-26 | 0 | 17,500 | 0 | 12,500 | 0 | 5,000 |
| 2024-07-19 | 0 | 18,100 | 0 | 12,700 | 0 | 5,400 |
| 2024-07-12 | 0 | 15,700 | 0 | 10,700 | 0 | 5,000 |
| 2024-07-05 | 0 | 19,300 | 0 | 14,300 | 0 | 5,000 |
| 2024-06-28 | 0 | 19,200 | 0 | 14,800 | 0 | 4,400 |
| 2024-06-21 | 0 | 16,000 | 0 | 11,300 | 0 | 4,700 |
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 | 太平製作所 | 2025年３月期 第１四半期決算短信[日本基準]（連結） |
| 20240726 | 13:00 | 太平製作所 | 取締役に対する株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240627 | 15:00 | 太平製作所 | 取締役に対する株式報酬としての自己株式処分に関するお知らせ |
| 20240510 | 13:00 | 太平製作所 | 2024年3月期 決算短信[日本基準]（連結） |
| 20240416 | 10:00 | 太平製作所 | 代表取締役の異動および役員人事に関するお知らせ |
| 20240328 | 13:00 | 太平製作所 | 当社の従業員に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 20240326 | 18:50 | 太平製作所 | 主要株主および主要株主である筆頭株主の異動に関するお知らせ |
| 20240209 | 14:00 | 太平製作所 | 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 |
|---|---|---|---|---|---|
| S100T4NI | 350 | 2024-03-26 15:31 | 株式会社太平製作所 | 阿知波 眞人 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6342 | 1 | 合板機械、木工機械の専用メーカー｜株式会社太平製作所 | 2024-10-23 05:22:17 |
| 6342 | 2 | 株主総会 - 合板機械、木工機械の専用メーカー｜株式会社太平製作所 | 2024-08-20 16:28:45 |
| 6342 | 2 | 株式のご案内 - 合板機械、木工機械の専用メーカー｜株式会社太平製作所 | 2024-08-20 16:28:43 |
| 6342 | 2 | 財務ハイライト - 合板機械、木工機械の専用メーカー｜株式会社太平製作所 | 2024-08-20 16:28:41 |
| 6342 | 2 | IRライブラリ - 合板機械、木工機械の専用メーカー｜株式会社太平製作所 | 2024-08-20 16:28:39 |
| 6342 | 2 | 株主・投資家情報 - 合板機械、木工機械の専用メーカー｜株式会社太平製作所 | 2024-08-20 15:34:12 |
| 6342 | 2 | 株主総会 - 合板機械、木工機械の専用メーカー｜株式会社太平製作所 | 2024-08-02 19:28:27 |
| 6342 | 2 | 株式のご案内 - 合板機械、木工機械の専用メーカー｜株式会社太平製作所 | 2024-08-02 19:28:25 |
| 6342 | 2 | 財務ハイライト - 合板機械、木工機械の専用メーカー｜株式会社太平製作所 | 2024-08-02 19:28:23 |
| 6342 | 2 | IRライブラリ - 合板機械、木工機械の専用メーカー｜株式会社太平製作所 | 2024-08-02 19:28:21 |