[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:1488億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 1,014 | 1,016 | 1,008 | 1,009 | 253,100 | -55,000 | 99% | ▼ | 2228 | 51 | 0 | 93% | 1% |
| 20251022 | 1,013 | 1,021 | 1,013 | 1,019 | 375,200 | 122,100 | 101% | ▲ | 1171 | 0 | 0 | 94% | 2% |
| 20251023 | 1,022 | 1,032 | 1,020 | 1,031 | 388,400 | 13,200 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20251024 | 1,031 | 1,031 | 1,022 | 1,029 | 325,900 | -62,500 | 100% | ▼ | 8228 | 0 | 0 | 95% | 3% |
| 20251027 | 1,033 | 1,042 | 1,032 | 1,038 | 376,200 | 50,300 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20251028 | 1,035 | 1,035 | 1,020 | 1,020 | 381,900 | 5,700 | 98% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20251029 | 1,019 | 1,021 | 1,010 | 1,011 | 520,900 | 139,000 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251030 | 1,010 | 1,020 | 1,005 | 1,017 | 404,900 | -116,000 | 101% | ▲ | 8882 | 0 | 16 | 98% | 2% |
| 20251031 | 1,022 | 1,024 | 1,013 | 1,021 | 349,700 | -55,200 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251104 | 1,015 | 1,024 | 1,011 | 1,021 | 312,000 | -37,700 | 100% | -- | 5885 | 0 | 14 | 98% | 2% |
| 20251105 | 1,022 | 1,031 | 1,021 | 1,031 | 443,600 | 131,600 | 101% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20251106 | 1,027 | 1,035 | 1,026 | 1,028 | 308,100 | -135,500 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20251107 | 1,028 | 1,035 | 1,025 | 1,035 | 186,400 | -121,700 | 101% | ▲ | 5822 | 51 | 0 | 100% | 4% |
| 20251110 | 1,037 | 1,039 | 1,031 | 1,038 | 278,100 | 91,700 | 100% | ▲▲ | 1111 | 51 | 0 | 100% | 4% |
| 20251111 | 1,040 | 1,051 | 1,026 | 1,041 | 498,600 | 220,500 | 100% | ▲▲▲ | 1711 | 0 | 0 | 100% | 4% |
| 20251112 | 1,045 | 1,048 | 1,037 | 1,040 | 374,000 | -124,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 4% |
| 20251113 | 1,042 | 1,048 | 1,041 | 1,043 | 256,800 | -117,200 | 100% | ▲ | 5282 | 0 | 0 | 100% | 4% |
| 20251114 | 1,043 | 1,046 | 1,037 | 1,042 | 257,700 | 900 | 100% | ▼ | 7717 | 0 | 0 | 100% | 4% |
| 20251117 | 1,040 | 1,051 | 1,040 | 1,051 | 271,600 | 13,900 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20251118 | 1,049 | 1,055 | 1,047 | 1,052 | 367,100 | 95,500 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20251119 | 1,050 | 1,053 | 1,044 | 1,049 | 230,800 | -136,300 | 100% | ▼ | 8828 | 51 | 0 | 100% | 4% |
| 20251120 | 1,050 | 1,055 | 1,045 | 1,047 | 286,800 | 56,000 | 100% | ▼▼ | 1147 | 0 | 0 | 100% | 4% |
| 20251121 | 1,050 | 1,067 | 1,048 | 1,066 | 451,700 | 164,900 | 102% | ▲ | 1141 | 0 | 0 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 89,600 | 120,200 | 25,300 | 6,800 | 64,300 | 113,400 |
| 2025-11-07 | 103,200 | 122,000 | 28,400 | 6,900 | 74,800 | 115,100 |
| 2025-10-31 | 97,900 | 129,500 | 27,200 | 12,500 | 70,700 | 117,000 |
| 2025-10-24 | 113,900 | 156,000 | 30,500 | 30,800 | 83,400 | 125,200 |
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） |