[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:1395億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,061 | 1,067 | 1,055 | 1,056 | 690,000 | 145,100 | 100% | ▼ | 1117 | 0 | 0 | 93% | 1% |
| 20250910 | 1,059 | 1,064 | 1,053 | 1,063 | 427,600 | -262,400 | 101% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20250911 | 1,065 | 1,076 | 1,064 | 1,070 | 1,063,100 | 635,500 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20250912 | 1,069 | 1,073 | 1,059 | 1,062 | 754,200 | -308,900 | 99% | ▼ | 8828 | 0 | 0 | 95% | 1% |
| 20250916 | 1,059 | 1,070 | 1,059 | 1,068 | 778,400 | 24,200 | 101% | ▲ | 7471 | 0 | 0 | 96% | 2% |
| 20250917 | 1,068 | 1,070 | 1,061 | 1,063 | 658,600 | -119,800 | 100% | ▼ | 5228 | 0 | 0 | 97% | 1% |
| 20250918 | 1,060 | 1,062 | 1,050 | 1,053 | 891,200 | 232,600 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250919 | 1,050 | 1,059 | 1,050 | 1,057 | 926,200 | 35,000 | 100% | ▲ | 7471 | 0 | 0 | 97% | 1% |
| 20250922 | 1,053 | 1,066 | 1,053 | 1,061 | 911,300 | -14,900 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20250924 | 1,051 | 1,070 | 1,051 | 1,070 | 1,283,900 | 372,600 | 101% | ▲▲▲ | 1771 | 0 | 0 | 100% | 2% |
| 20250925 | 1,069 | 1,070 | 1,061 | 1,064 | 1,492,800 | 208,900 | 99% | ▼ | 4117 | 0 | 0 | 99% | 2% |
| 20250926 | 1,068 | 1,081 | 1,067 | 1,081 | 2,135,400 | 642,600 | 102% | ▲ | 1171 | 0 | 0 | 100% | 3% |
| 20250929 | 1,066 | 1,066 | 1,051 | 1,051 | 1,136,600 | -998,800 | 97% | ▼ | 8888 | 0 | 0 | 97% | 0% |
| 20250930 | 1,060 | 1,060 | 1,036 | 1,041 | 465,800 | -670,800 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251001 | 1,037 | 1,037 | 1,000 | 1,000 | 705,900 | 240,100 | 96% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251002 | 1,000 | 1,007 | 986 | 999 | 599,500 | -106,400 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20251003 | 999 | 1,001 | 996 | 1,001 | 321,100 | -278,400 | 100% | ▲ | 8282 | 51 | 0 | 93% | 0% |
| 20251006 | 1,010 | 1,012 | 998 | 1,011 | 531,100 | 210,000 | 101% | ▲▲ | 1111 | 51 | 0 | 94% | 1% |
| 20251007 | 1,005 | 1,010 | 997 | 997 | 320,000 | -211,100 | 99% | ▼ | 8888 | 51 | 0 | 92% | 0% |
| 20251008 | 999 | 1,007 | 998 | 1,001 | 365,400 | 45,400 | 100% | ▲ | 7171 | 51 | 0 | 93% | 0% |
| 20251009 | 1,000 | 1,005 | 996 | 1,005 | 527,700 | 162,300 | 100% | ▲▲ | 7711 | 0 | 0 | 93% | 1% |
| 20251010 | 1,000 | 1,000 | 989 | 999 | 519,800 | -7,900 | 99% | ▼ | 8858 | 0 | 0 | 92% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 121,000 | 250,200 | 33,700 | 69,200 | 87,300 | 181,000 |
| 2025-09-26 | 100,200 | 5,208,300 | 29,400 | 4,702,900 | 70,800 | 505,400 |
| 2025-09-19 | 162,800 | 2,591,600 | 47,400 | 2,355,700 | 115,400 | 235,900 |
| 2025-09-12 | 163,400 | 1,560,700 | 52,100 | 1,243,400 | 111,300 | 317,300 |
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） |