[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:1684億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 18 | 100% | 7% |
| 20260115 | 1,135 | 1,140 | 1,130 | 1,135 | 501,600 | -388,600 | 100% | ▲▲▲▲▲ | 2222 | 0 | 18 | 100% | 7% |
| 20260116 | 1,135 | 1,142 | 1,126 | 1,138 | 364,500 | -137,100 | 100% | ▲▲▲▲▲▲ | 2852 | 0 | 17 | 100% | 7% |
| 20260119 | 1,143 | 1,156 | 1,140 | 1,152 | 415,400 | 50,900 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 18 | 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 | 16 | 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% |
| 20260126 | 1,160 | 1,160 | 1,144 | 1,150 | 388,000 | 153,600 | 99% | ▼ | 7777 | 0 | 0 | 99% | 8% |
| 20260127 | 1,148 | 1,154 | 1,142 | 1,152 | 330,600 | -57,400 | 100% | ▲ | 8882 | 0 | 12 | 99% | 8% |
| 20260128 | 1,144 | 1,149 | 1,134 | 1,143 | 330,500 | -100 | 99% | ▼ | 8888 | 0 | 11 | 98% | 7% |
| 20260129 | 1,138 | 1,147 | 1,124 | 1,142 | 283,500 | -47,000 | 100% | ▼▼ | 8888 | 0 | 9 | 98% | 7% |
| 20260130 | 1,150 | 1,152 | 1,142 | 1,148 | 203,100 | -80,400 | 101% | ▲ | 2222 | 0 | 0 | 98% | 7% |
| 20260202 | 1,150 | 1,156 | 1,139 | 1,140 | 279,400 | 76,300 | 99% | ▼ | 1747 | 0 | 0 | 98% | 7% |
| 20260203 | 1,145 | 1,162 | 1,144 | 1,153 | 240,700 | -38,700 | 101% | ▲ | 2282 | 51 | 7 | 99% | 8% |
| 20260204 | 1,152 | 1,159 | 1,148 | 1,148 | 262,700 | 22,000 | 100% | ▼ | 7117 | 0 | 0 | 98% | 7% |
| 20260205 | 1,160 | 1,163 | 1,144 | 1,144 | 281,200 | 18,500 | 100% | ▼▼ | 1717 | 0 | 0 | 98% | 7% |
| 20260206 | 1,174 | 1,200 | 1,172 | 1,180 | 553,100 | 271,900 | 103% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20260209 | 1,191 | 1,211 | 1,186 | 1,194 | 423,600 | -129,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260210 | 1,196 | 1,209 | 1,196 | 1,196 | 270,800 | -152,800 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 6% |
| 20260212 | 1,205 | 1,210 | 1,195 | 1,206 | 385,100 | 114,300 | 101% | ▲▲▲▲ | 1711 | 0 | 0 | 100% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 39,300 | 32,300 | 18,700 | 23,600 | 20,600 | 8,700 |
| 2026-01-30 | 37,600 | 34,800 | 19,700 | 20,300 | 17,900 | 14,500 |
| 2026-01-23 | 38,400 | 37,100 | 21,300 | 17,800 | 17,100 | 19,300 |
| 2026-01-16 | 31,300 | 25,600 | 14,000 | 17,800 | 17,300 | 7,800 |
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） |