[3167]ＴＯＫＡＩ:【LPG販売】CATV事業、静岡県を中心に首都圏にも
Yahoo! 【プライム/26卸売業】 売上高:2434820 当期純利益:92160 総資産:2111140 時価:1630億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,075 | 1,078 | 1,061 | 1,069 | 203,400 | -13,300 | 99% | ▼ | 2828 | 0 | 14 | 99% | 2% |
| 20251223 | 1,070 | 1,080 | 1,070 | 1,074 | 285,400 | 82,000 | 100% | ▲ | 1171 | 0 | 13 | 99% | 3% |
| 20251224 | 1,076 | 1,076 | 1,067 | 1,068 | 139,600 | -145,800 | 99% | ▼ | 8828 | 0 | 12 | 99% | 2% |
| 20251225 | 1,068 | 1,073 | 1,068 | 1,073 | 72,200 | -67,400 | 100% | ▲ | 8282 | 0 | 11 | 99% | 3% |
| 20251226 | 1,073 | 1,080 | 1,073 | 1,080 | 179,600 | 107,400 | 101% | ▲▲ | 1111 | 40 | 10 | 100% | 3% |
| 20251229 | 1,080 | 1,083 | 1,076 | 1,083 | 285,300 | 105,700 | 100% | ▲▲▲ | 1111 | 41 | 10 | 100% | 4% |
| 20251230 | 1,083 | 1,086 | 1,081 | 1,081 | 187,400 | -97,900 | 100% | ▼ | 2228 | 0 | 10 | 100% | 3% |
| 20260105 | 1,080 | 1,082 | 1,067 | 1,071 | 244,300 | 56,900 | 99% | ▼▼ | 7777 | 0 | 8 | 99% | 2% |
| 20260106 | 1,073 | 1,082 | 1,071 | 1,081 | 265,800 | 21,500 | 101% | ▲ | 4171 | 0 | 6 | 100% | 3% |
| 20260107 | 1,076 | 1,079 | 1,067 | 1,069 | 322,900 | 57,100 | 99% | ▼ | 7717 | 0 | 5 | 99% | 2% |
| 20260108 | 1,069 | 1,074 | 1,063 | 1,070 | 211,700 | -111,200 | 100% | ▲ | 8882 | 0 | 4 | 99% | 2% |
| 20260109 | 1,074 | 1,079 | 1,070 | 1,079 | 257,000 | 45,300 | 101% | ▲▲ | 1111 | 40 | 3 | 100% | 3% |
| 20260113 | 1,083 | 1,089 | 1,078 | 1,084 | 430,600 | 173,600 | 100% | ▲▲▲ | 1111 | 41 | 4 | 100% | 3% |
| 20260114 | 1,114 | 1,135 | 1,113 | 1,131 | 890,200 | 459,600 | 104% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260115 | 1,135 | 1,140 | 1,130 | 1,135 | 501,600 | -388,600 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260116 | 1,135 | 1,142 | 1,126 | 1,138 | 364,500 | -137,100 | 100% | ▲▲▲▲▲▲ | 2852 | 0 | 0 | 100% | 7% |
| 20260119 | 1,143 | 1,156 | 1,140 | 1,152 | 415,400 | 50,900 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260120 | 1,150 | 1,162 | 1,146 | 1,150 | 469,600 | 54,200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 8% |
| 20260121 | 1,147 | 1,161 | 1,141 | 1,155 | 439,800 | -29,800 | 100% | ▲ | 8882 | 0 | 0 | 100% | 8% |
| 20260122 | 1,155 | 1,168 | 1,154 | 1,164 | 343,900 | -95,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260123 | 1,167 | 1,176 | 1,167 | 1,167 | 234,400 | -109,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 31,300 | 25,600 | 14,000 | 17,800 | 17,300 | 7,800 |
| 2026-01-09 | 49,800 | 20,000 | 19,000 | 16,500 | 30,800 | 3,500 |
| 2025-12-26 | 41,900 | 20,800 | 15,200 | 15,500 | 26,700 | 5,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-03-21 10:22 | S100VEX6 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-03-25 10:15 | S100T3HH | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |