[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:1676億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260309 | 1,150 | 1,180 | 1,142 | 1,172 | 403,200 | 63,800 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260310 | 1,179 | 1,187 | 1,175 | 1,179 | 311,500 | -91,700 | 101% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20260311 | 1,189 | 1,194 | 1,182 | 1,182 | 213,300 | -98,200 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20260312 | 1,175 | 1,179 | 1,161 | 1,164 | 314,600 | 101,300 | 98% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260313 | 1,159 | 1,170 | 1,156 | 1,160 | 348,900 | 34,300 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260316 | 1,160 | 1,168 | 1,156 | 1,158 | 403,300 | 54,400 | 100% | ▼▼▼ | 7417 | 24 | 0 | 95% | 0% |
| 20260317 | 1,163 | 1,166 | 1,157 | 1,160 | 419,300 | 16,000 | 100% | ▲ | 7111 | 0 | 0 | 95% | 0% |
| 20260318 | 1,165 | 1,181 | 1,165 | 1,179 | 344,400 | -74,900 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260319 | 1,169 | 1,177 | 1,157 | 1,157 | 511,700 | 167,300 | 98% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20260323 | 1,143 | 1,152 | 1,138 | 1,145 | 715,600 | 203,900 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260324 | 1,161 | 1,170 | 1,159 | 1,169 | 527,000 | -188,600 | 102% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20260325 | 1,179 | 1,185 | 1,171 | 1,172 | 706,000 | 179,000 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20260326 | 1,173 | 1,177 | 1,157 | 1,165 | 1,039,800 | 333,800 | 99% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260327 | 1,170 | 1,182 | 1,166 | 1,174 | 1,371,700 | 331,900 | 101% | ▲ | 1171 | 0 | 0 | 97% | 3% |
| 20260330 | 1,127 | 1,158 | 1,125 | 1,155 | 765,500 | -606,200 | 98% | ▼ | 8888 | 0 | 7 | 95% | 1% |
| 20260331 | 1,170 | 1,174 | 1,163 | 1,164 | 363,800 | -401,700 | 101% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20260401 | 1,171 | 1,173 | 1,150 | 1,173 | 252,700 | -111,100 | 101% | ▲▲ | 8822 | 0 | 0 | 99% | 2% |
| 20260402 | 1,175 | 1,179 | 1,154 | 1,155 | 378,000 | 125,300 | 98% | ▼ | 1117 | 0 | 0 | 97% | 1% |
| 20260403 | 1,165 | 1,172 | 1,163 | 1,172 | 225,300 | -152,700 | 101% | ▲ | 8282 | 51 | 0 | 99% | 2% |
| 20260406 | 1,173 | 1,179 | 1,170 | 1,178 | 214,700 | -10,600 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 3% |
| 20260407 | 1,183 | 1,190 | 1,180 | 1,187 | 242,100 | 27,400 | 101% | ▲▲▲ | 1111 | 51 | 0 | 100% | 4% |
| 20260408 | 1,198 | 1,200 | 1,190 | 1,196 | 287,800 | 45,700 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260409 | 1,200 | 1,215 | 1,199 | 1,200 | 214,900 | -72,900 | 100% | ▲▲▲▲▲ | 2222 | 51 | 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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 23,100 | 73,700 | 14,100 | 25,100 | 9,000 | 48,600 |
| 2026-03-27 | 23,500 | 3,395,700 | 10,000 | 3,108,800 | 13,500 | 286,900 |
| 2026-03-19 | 38,800 | 1,194,400 | 12,100 | 1,152,100 | 26,700 | 42,300 |
| 2026-03-13 | 37,800 | 644,500 | 12,900 | 613,300 | 24,900 | 31,200 |
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） |