[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:1593億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260427 | 1,142 | 1,148 | 1,133 | 1,140 | 199,700 | -200 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20260430 | 1,142 | 1,145 | 1,131 | 1,141 | 303,600 | 2,400 | 99% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260424 | 1,146 | 1,150 | 1,135 | 1,142 | 199,900 | -88,700 | 99% | ▼▼▼▼▼ | 2228 | 24 | 0 | 95% | 0% |
| 20260423 | 1,140 | 1,148 | 1,128 | 1,148 | 288,600 | 400 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20260422 | 1,164 | 1,166 | 1,144 | 1,149 | 288,200 | 58,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20260428 | 1,146 | 1,153 | 1,139 | 1,152 | 301,200 | 101,500 | 101% | ▲ | 1111 | 0 | 0 | 96% | 1% |
| 20260330 | 1,127 | 1,158 | 1,125 | 1,155 | 765,500 | -606,200 | 98% | ▼ | 8888 | 0 | 7 | 95% | 1% |
| 20260402 | 1,175 | 1,179 | 1,154 | 1,155 | 378,000 | 125,300 | 98% | ▼ | 1117 | 0 | 0 | 97% | 1% |
| 20260331 | 1,170 | 1,174 | 1,163 | 1,164 | 363,800 | -401,700 | 101% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20260421 | 1,173 | 1,176 | 1,158 | 1,164 | 229,300 | 26,400 | 99% | ▼▼ | 7777 | 51 | 0 | 97% | 1% |
| 20260403 | 1,165 | 1,172 | 1,163 | 1,172 | 225,300 | -152,700 | 101% | ▲ | 8282 | 51 | 0 | 99% | 2% |
| 20260420 | 1,192 | 1,194 | 1,166 | 1,173 | 202,900 | -41,900 | 99% | ▼ | 2828 | 0 | 0 | 98% | 2% |
| 20260401 | 1,171 | 1,173 | 1,150 | 1,173 | 252,700 | -111,100 | 101% | ▲▲ | 8822 | 0 | 0 | 99% | 2% |
| 20260414 | 1,180 | 1,189 | 1,170 | 1,174 | 248,100 | -1,100 | 99% | ▼ | 2828 | 0 | 0 | 98% | 3% |
| 20260410 | 1,205 | 1,206 | 1,174 | 1,178 | 259,500 | 44,600 | 98% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20260406 | 1,173 | 1,179 | 1,170 | 1,178 | 214,700 | -10,600 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 3% |
| 20260413 | 1,172 | 1,185 | 1,171 | 1,184 | 249,200 | -10,300 | 101% | ▲ | 8882 | 0 | 0 | 99% | 3% |
| 20260416 | 1,190 | 1,195 | 1,181 | 1,184 | 277,300 | -6,700 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20260415 | 1,182 | 1,189 | 1,179 | 1,187 | 284,000 | 35,900 | 101% | ▲ | 4111 | 0 | 0 | 99% | 4% |
| 20260417 | 1,190 | 1,192 | 1,184 | 1,187 | 244,800 | -32,500 | 100% | ▲ | 8252 | 0 | 0 | 99% | 4% |
| 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 |
| 2026-04-10 | 20,400 | 68,800 | 10,300 | 19,200 | 10,100 | 49,600 |
| 2026-04-17 | 17,500 | 90,800 | 10,400 | 17,900 | 7,100 | 72,900 |
| 2026-04-24 | 22,100 | 88,100 | 12,600 | 16,000 | 9,500 | 72,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |