| 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 | 707 | 714 | 707 | 714 | 13,900 | 5 | 101% | 101% | 53% | ▲ | 100% | 102% | 102% | 97% | 102% |
| 20250121 | 714 | 715 | 709 | 715 | 13,600 | 1 | 100% | 100% | 98% | ▲▲ | 100% | 102% | 101% | 97% | 102% |
| 20250122 | 720 | 723 | 715 | 720 | 24,100 | 5 | 101% | 100% | 177% | ▲▲▲ | 101% | 101% | 102% | 98% | 103% |
| 20250123 | 716 | 722 | 716 | 722 | 8,300 | 2 | 100% | 101% | 34% | ▲▲▲▲ | 100% | 100% | 100% | 98% | 102% |
| 20250124 | 725 | 728 | 722 | 726 | 13,300 | 4 | 101% | 100% | 160% | ▲▲▲▲▲ | 101% | 98% | 100% | 99% | 103% |
| 20250127 | 726 | 733 | 726 | 731 | 15,700 | 5 | 101% | 101% | 118% | ▲▲▲▲▲▲ | 100% | 98% | 101% | 99% | 104% |
| 20250128 | 727 | 730 | 725 | 725 | 14,200 | -6 | 99% | 100% | 90% | ▼ | 100% | 99% | 101% | 98% | 103% |
| 20250129 | 726 | 727 | 722 | 725 | 13,300 | 0 | 100% | 100% | 94% | -- | 97% | 99% | 102% | 98% | 103% |
| 20250130 | 723 | 723 | 698 | 698 | 169,500 | -27 | 96% | 97% | 1274% | ▼ | 100% | 102% | 104% | 95% | 100% |
| 20250131 | 710 | 717 | 710 | 713 | 33,500 | 15 | 102% | 100% | 20% | ▲ | 100% | 102% | 104% | 97% | 102% |
| 20250203 | 713 | 717 | 712 | 716 | 14,800 | 3 | 100% | 100% | 44% | ▲▲ | 100% | 101% | 104% | 97% | 103% |
| 20250204 | 716 | 717 | 714 | 717 | 9,500 | 1 | 100% | 100% | 64% | ▲▲▲ | 101% | 102% | 105% | 97% | 103% |
| 20250205 | 713 | 717 | 713 | 717 | 7,600 | 0 | 100% | 101% | 80% | -- | 101% | 101% | 104% | 98% | 103% |
| 20250206 | 717 | 725 | 717 | 725 | 6,200 | 8 | 101% | 101% | 82% | ▲ | 100% | 100% | 104% | 99% | 104% |
| 20250207 | 720 | 723 | 720 | 721 | 4,700 | -4 | 99% | 100% | 76% | ▼ | 100% | 101% | 104% | 98% | 103% |
| 20250210 | 720 | 724 | 718 | 723 | 15,300 | 2 | 100% | 100% | 326% | ▲ | 100% | 100% | 103% | 99% | 104% |
| 20250212 | 724 | 729 | 722 | 724 | 25,100 | 1 | 100% | 100% | 164% | ▲▲ | 99% | 100% | 103% | 99% | 104% |
| 20250213 | 724 | 730 | 720 | 720 | 12,400 | -4 | 99% | 99% | 49% | ▼ | 100% | 101% | 104% | 98% | 103% |
| 20250214 | 722 | 726 | 722 | 723 | 4,100 | 3 | 100% | 100% | 33% | ▲ | 101% | 100% | 104% | 99% | 104% |
| 20250217 | 723 | 727 | 722 | 727 | 13,200 | 4 | 101% | 101% | 322% | ▲▲ | 100% | 100% | 103% | 99% | 104% |
| 20250218 | 727 | 728 | 726 | 726 | 2,800 | -1 | 100% | 100% | 21% | ▼ | 100% | 101% | 104% | 99% | 104% |
| 20250219 | 725 | 730 | 725 | 726 | 8,200 | 0 | 100% | 100% | 293% | -- | 99% | 101% | 103% | 99% | 104% |
| 20250220 | 728 | 730 | 721 | 722 | 15,000 | -4 | 99% | 99% | 183% | ▼ | 100% | 102% | 104% | 99% | 103% |
| 20250225 | 721 | 724 | 720 | 722 | 15,500 | 0 | 100% | 100% | 103% | -- | 100% | 102% | 104% | 99% | 103% |
| 20250226 | 723 | 726 | 719 | 724 | 12,400 | 2 | 100% | 100% | 80% | ▲ | 101% | 103% | 104% | 99% | 104% |
| 20250227 | 725 | 734 | 723 | 734 | 22,700 | 10 | 101% | 101% | 183% | ▲▲ | 100% | 102% | 102% | 100% | 105% |
| 20250228 | 734 | 737 | 730 | 734 | 17,600 | 0 | 100% | 100% | 78% | -- | 100% | 101% | 102% | 100% | 105% |
| 20250303 | 738 | 742 | 737 | 739 | 24,000 | 5 | 101% | 100% | 136% | ▲ | 100% | 101% | 102% | 100% | 106% |
| 20250304 | 740 | 745 | 737 | 739 | 12,800 | 0 | 100% | 100% | 53% | -- | 101% | 100% | 102% | 100% | 104% |
| 20250305 | 739 | 745 | 739 | 744 | 6,800 | 5 | 101% | 101% | 53% | ▲ | 100% | 100% | 100% | 100% | 104% |
| 20250306 | 749 | 749 | 742 | 746 | 8,600 | 2 | 100% | 100% | 126% | ▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20250307 | 746 | 749 | 743 | 749 | 9,400 | 3 | 100% | 100% | 109% | ▲▲▲ | 100% | 101% | 101% | 100% | 104% |
| 20250310 | 743 | 748 | 742 | 742 | 6,900 | -7 | 99% | 100% | 73% | ▼ | 100% | 101% | 101% | 99% | 103% |
| 20250311 | 742 | 744 | 733 | 741 | 15,300 | -1 | 100% | 100% | 222% | ▼▼ | 101% | 102% | 101% | 99% | 103% |
| 20250312 | 738 | 747 | 738 | 747 | 5,800 | 6 | 101% | 101% | 38% | ▲ | 100% | 101% | 95% | 100% | 104% |
| 20250313 | 746 | 748 | 741 | 743 | 7,000 | -4 | 99% | 100% | 121% | ▼ | 101% | 101% | 94% | 99% | 103% |
| 20250314 | 743 | 749 | 740 | 749 | 8,400 | 6 | 101% | 101% | 120% | ▲ | 100% | 101% | 94% | 100% | 104% |
| 20250317 | 745 | 748 | 742 | 748 | 14,700 | -1 | 100% | 100% | 175% | ▼ | 101% | 101% | 92% | 100% | 104% |
| 20250318 | 745 | 752 | 745 | 752 | 13,900 | 4 | 101% | 101% | 95% | ▲ | 101% | 101% | 91% | 100% | 104% |
| 20250319 | 744 | 752 | 744 | 751 | 15,600 | -1 | 100% | 101% | 112% | ▼ | 101% | 101% | 90% | 100% | 104% |
| 20250321 | 744 | 753 | 743 | 752 | 25,400 | 1 | 100% | 101% | 163% | ▲ | 100% | 100% | 89% | 100% | 104% |
| 20250324 | 750 | 751 | 745 | 749 | 25,400 | -3 | 100% | 100% | 100% | ▼ | 100% | 95% | 89% | 100% | 104% |
| 20250325 | 746 | 749 | 740 | 749 | 22,400 | 0 | 100% | 100% | 88% | -- | 100% | 94% | 90% | 100% | 104% |
| 20250326 | 743 | 750 | 741 | 745 | 28,600 | -4 | 99% | 100% | 128% | ▼ | 101% | 94% | 90% | 99% | 103% |
| 20250327 | 742 | 748 | 742 | 748 | 41,900 | 3 | 100% | 101% | 147% | ▲ | 99% | 96% | 93% | 99% | 102% |
| 20250328 | 717 | 717 | 704 | 710 | 45,900 | -38 | 95% | 99% | 110% | ▼ | 98% | 96% | 94% | 94% | 100% |
| 20250331 | 710 | 710 | 696 | 698 | 27,000 | -12 | 98% | 98% | 59% | ▼▼ | 100% | 94% | 95% | 93% | 100% |
| 20250401 | 699 | 700 | 696 | 697 | 17,300 | -1 | 100% | 100% | 64% | ▼▼▼ | 98% | 91% | 95% | 93% | 100% |
| 20250402 | 700 | 700 | 686 | 689 | 30,000 | -8 | 99% | 98% | 173% | ▼▼▼▼ | 100% | 96% | 98% | 92% | 100% |
| 20250403 | 681 | 687 | 676 | 680 | 40,200 | -9 | 99% | 100% | 134% | ▼▼▼▼▼ | 98% | 97% | 0% | 90% | 100% |
| 20250404 | 671 | 676 | 653 | 655 | 32,200 | -25 | 96% | 98% | 80% | ▼▼▼▼▼▼ | 97% | 100% | 0% | 87% | 100% |
| 20250408 | 658 | 664 | 633 | 640 | 24,300 | -15 | 98% | 97% | 75% | ▼▼▼▼▼▼▼ | 100% | 103% | 0% | 85% | 100% |
| 20250409 | 635 | 635 | 619 | 633 | 41,800 | -7 | 99% | 100% | 172% | ▼▼▼▼▼▼▼▼ | 100% | 100% | 0% | 84% | 100% |
| 20250410 | 653 | 656 | 643 | 653 | 32,200 | 20 | 103% | 100% | 77% | ▲ | 100% | 101% | 0% | 87% | 103% |
| 20250411 | 647 | 650 | 644 | 650 | 8,200 | -3 | 100% | 100% | 25% | ▼ | 101% | 102% | 0% | 86% | 103% |
| 20250414 | 650 | 656 | 650 | 655 | 11,000 | 5 | 101% | 101% | 134% | ▲ | 99% | 101% | 0% | 87% | 103% |
| 20250415 | 658 | 658 | 651 | 653 | 27,600 | -2 | 100% | 99% | 251% | ▼ | 100% | 0% | 0% | 87% | 103% |
| 20250416 | 653 | 661 | 647 | 656 | 19,000 | 3 | 100% | 100% | 69% | ▲ | 100% | 0% | 0% | 87% | 104% |
| 20250417 | 656 | 659 | 650 | 656 | 9,700 | 0 | 100% | 100% | 51% | -- | 101% | 0% | 0% | 87% | 104% |
| 20250418 | 657 | 666 | 656 | 666 | 6,600 | 10 | 102% | 101% | 68% | ▲ | % | % | % | 89% | 105% |
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 | 2,000 | 158,900 | 0 | 42,100 | 2,000 | 116,800 |
| 2025-04-04 | 1,500 | 135,300 | 0 | 38,800 | 1,500 | 96,500 |
| 2025-03-28 | 1,800 | 120,700 | 0 | 39,000 | 1,800 | 81,700 |
| 2025-03-21 | 5,100 | 121,600 | 0 | 38,400 | 5,100 | 83,200 |
| 2025-03-14 | 3,600 | 127,500 | 0 | 36,400 | 3,600 | 91,100 |
| 2025-03-07 | 4,600 | 130,300 | 0 | 36,400 | 4,600 | 93,900 |
| 2025-02-28 | 5,600 | 134,000 | 0 | 35,800 | 5,600 | 98,200 |
| 2025-02-21 | 1,000 | 137,600 | 0 | 38,100 | 1,000 | 99,500 |
| 2025-02-14 | 2,600 | 145,700 | 0 | 43,800 | 2,600 | 101,900 |
| 2025-02-07 | 4,000 | 156,000 | 0 | 39,300 | 4,000 | 116,700 |
| 2025-01-31 | 3,000 | 158,800 | 0 | 39,100 | 3,000 | 119,700 |
| 2025-01-24 | 2,400 | 144,100 | 0 | 43,400 | 2,400 | 100,700 |
| 2025-01-17 | 1,500 | 159,800 | 0 | 46,400 | 1,500 | 113,400 |
| 2025-01-10 | 1,600 | 134,700 | 0 | 42,100 | 1,600 | 92,600 |
| 2024-12-27 | 2,400 | 132,200 | 0 | 47,400 | 2,400 | 84,800 |
| 2024-12-20 | 5,400 | 132,200 | 0 | 50,300 | 5,400 | 81,900 |
| 2024-12-13 | 200 | 122,400 | 0 | 59,200 | 200 | 63,200 |
| 2024-12-06 | 600 | 148,400 | 0 | 63,100 | 600 | 85,300 |
| 2024-11-29 | 500 | 170,000 | 0 | 58,700 | 500 | 111,300 |
| 2024-11-22 | 0 | 152,600 | 0 | 60,100 | 0 | 92,500 |
| 2024-11-15 | 0 | 149,000 | 0 | 59,700 | 0 | 89,300 |
| 2024-11-08 | 100 | 144,200 | 0 | 60,600 | 100 | 83,600 |
| 2024-11-01 | 800 | 148,900 | 0 | 61,000 | 800 | 87,900 |
| 2024-10-25 | 300 | 167,400 | 0 | 63,100 | 300 | 104,300 |
| 2024-10-18 | 300 | 156,700 | 0 | 60,600 | 300 | 96,100 |
| 2024-10-11 | 200 | 171,400 | 0 | 77,000 | 200 | 94,400 |
| 2024-10-04 | 400 | 161,800 | 0 | 76,200 | 400 | 85,600 |
| 2024-09-27 | 500 | 168,500 | 0 | 76,400 | 500 | 92,100 |
| 2024-09-20 | 1,200 | 175,600 | 0 | 79,700 | 1,200 | 95,900 |
| 2024-09-13 | 0 | 179,100 | 0 | 81,000 | 0 | 98,100 |
| 2024-09-06 | 0 | 156,900 | 0 | 62,700 | 0 | 94,200 |
| 2024-08-30 | 100 | 162,900 | 0 | 61,200 | 100 | 101,700 |
| 2024-08-23 | 2,400 | 159,700 | 0 | 61,200 | 2,400 | 98,500 |
| 2024-08-16 | 800 | 161,800 | 0 | 62,100 | 800 | 99,700 |
| 2024-08-09 | 1,100 | 158,800 | 0 | 67,700 | 1,100 | 91,100 |
| 2024-08-02 | 700 | 156,600 | 0 | 67,200 | 700 | 89,400 |
| 2024-07-26 | 300 | 149,900 | 0 | 63,900 | 300 | 86,000 |
| 2024-07-19 | 1,700 | 159,500 | 0 | 66,400 | 1,700 | 93,100 |
| 2024-07-12 | 1,700 | 157,000 | 0 | 64,600 | 1,700 | 92,400 |
| 2024-07-05 | 1,700 | 138,300 | 0 | 63,300 | 1,700 | 75,000 |
| 2024-06-28 | 2,400 | 130,400 | 0 | 63,400 | 2,400 | 67,000 |
| 2024-06-21 | 1,100 | 136,300 | 0 | 62,600 | 1,100 | 73,700 |
| 2024-06-14 | 1,400 | 137,300 | 0 | 64,000 | 1,400 | 73,300 |
| 2024-06-07 | 2,100 | 135,100 | 0 | 61,900 | 2,100 | 73,200 |
| 2024-05-31 | 2,400 | 135,800 | 0 | 65,800 | 2,400 | 70,000 |
| 2024-05-24 | 2,900 | 142,300 | 0 | 66,400 | 2,900 | 75,900 |
| 2024-05-17 | 3,100 | 150,300 | 0 | 66,100 | 3,100 | 84,200 |
| 2024-05-10 | 7,000 | 146,900 | 0 | 63,100 | 7,000 | 83,800 |
| 2024-05-02 | 5,000 | 159,100 | 0 | 63,300 | 5,000 | 95,800 |
| 2024-04-26 | 4,000 | 157,500 | 0 | 61,900 | 4,000 | 95,600 |
| 2024-04-19 | 2,000 | 158,100 | 0 | 61,600 | 2,000 | 96,500 |
| 2024-04-12 | 2,200 | 149,300 | 0 | 59,900 | 2,200 | 89,400 |
| 2024-04-05 | 1,900 | 152,100 | 0 | 50,300 | 1,900 | 101,800 |
| 2024-03-29 | 2,000 | 135,300 | 0 | 46,700 | 2,000 | 88,600 |
| 2024-03-22 | 23,500 | 143,700 | 0 | 45,800 | 23,500 | 97,900 |
| 2024-03-15 | 19,600 | 154,600 | 0 | 41,100 | 19,600 | 113,500 |
| 2024-03-08 | 19,000 | 159,100 | 0 | 45,800 | 19,000 | 113,300 |
| 2024-03-01 | 4,100 | 161,500 | 0 | 47,000 | 4,100 | 114,500 |
| 2024-02-22 | 1,700 | 165,400 | 0 | 53,800 | 1,700 | 111,600 |
| 2024-02-16 | 2,100 | 168,600 | 0 | 59,600 | 2,100 | 109,000 |
| 2024-02-09 | 4,000 | 165,400 | 0 | 56,800 | 4,000 | 108,600 |
| 2024-02-02 | 3,200 | 174,300 | 0 | 62,400 | 3,200 | 111,900 |
| 2024-01-26 | 1,100 | 164,000 | 0 | 57,400 | 1,100 | 106,600 |
| 2024-01-19 | 1,300 | 162,100 | 0 | 56,300 | 1,300 | 105,800 |
| 2024-01-12 | 1,300 | 179,100 | 0 | 88,200 | 1,300 | 90,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-11 | Barclays Capital Securities Ltd | 37,100 | 0.47% | ▼ | -9,600 | 822 | 835 | 817 | 833 | 25,300 |
| 2024-04-05 | Barclays Capital Securities Ltd | 46,700 | 0.59% | ▼ | -600 | 806 | 811 | 804 | 805 | 18,800 |
| 2024-04-02 | Barclays Capital Securities Ltd | 47,300 | 0.60% | ▲ | 5,400 | 806 | 806 | 799 | 799 | 47,000 |
| 2024-04-01 | Barclays Capital Securities Ltd | 41,900 | 0.53% | ▲ | 3,900 | 819 | 819 | 802 | 805 | 50,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250326 | 15:30 | 太平洋発 | 役員人事に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8835 | 2 | 電子公告 | 太平洋興発株式会社 | Taheiyo Kouhatsu Incorporated | 2024-06-19 10:48:31 |
| 8835 | 2 | お知らせ | 株主・投資家の皆さまへ | 太平洋興発株式会社 | Taheiyo Kouhatsu Incorporated | 2024-06-19 10:48:30 |
| 8835 | 2 | 株主総会関連資料 | 株主・投資家の皆さまへ | 太平洋興発株式会社 | Taheiyo Kouhatsu Incorporated | 2024-06-19 10:48:29 |
| 8835 | 2 | 有価証券報告書 | 株主・投資家の皆さまへ | 太平洋興発株式会社 | Taheiyo Kouhatsu Incorporated | 2024-06-19 10:48:28 |
| 8835 | 2 | 決算短信・適時開示書類 | 株主・投資家の皆さまへ | 太平洋興発株式会社 | Taheiyo Kouhatsu Incorporated | 2024-06-19 10:48:27 |
| 8835 | 2 | IRニュース | 株主・投資家の皆さまへ | 太平洋興発株式会社 | Taheiyo Kouhatsu Incorporated | 2024-06-14 15:38:32 |
| 8835 | 2 | 株主・投資家の皆さまへ | 太平洋興発株式会社 | Taheiyo Kouhatsu Incorporated | 2024-06-14 15:38:31 |