[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:1616億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260217 | 1,198 | 1,214 | 1,198 | 1,204 | 231,000 | -94,600 | 101% | ▲ | 2282 | 0 | 0 | 100% | 6% |
| 20260218 | 1,209 | 1,214 | 1,203 | 1,211 | 205,400 | -25,600 | 101% | ▲▲ | 5222 | 51 | 0 | 100% | 6% |
| 20260219 | 1,205 | 1,218 | 1,194 | 1,218 | 211,000 | 5,600 | 101% | ▲▲▲ | 1771 | 51 | 0 | 100% | 7% |
| 20260227 | 1,210 | 1,217 | 1,205 | 1,212 | 289,100 | 43,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20260220 | 1,205 | 1,210 | 1,197 | 1,205 | 222,600 | 11,600 | 99% | ▼ | 7147 | 0 | 0 | 99% | 6% |
| 20260224 | 1,212 | 1,216 | 1,196 | 1,210 | 258,100 | 35,500 | 100% | ▲ | 1711 | 0 | 0 | 99% | 6% |
| 20260225 | 1,216 | 1,217 | 1,197 | 1,201 | 309,600 | 51,500 | 99% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20260226 | 1,205 | 1,210 | 1,200 | 1,205 | 245,400 | -64,200 | 100% | ▲ | 8282 | 0 | 0 | 99% | 6% |
| 20260302 | 1,203 | 1,215 | 1,194 | 1,211 | 358,800 | 69,700 | 100% | ▼ | 7777 | 0 | 0 | 99% | 6% |
| 20260303 | 1,201 | 1,210 | 1,196 | 1,207 | 407,400 | 48,600 | 100% | ▼▼ | 7177 | 0 | 0 | 99% | 6% |
| 20260216 | 1,209 | 1,210 | 1,193 | 1,198 | 325,600 | 89,100 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 5% |
| 20260304 | 1,186 | 1,200 | 1,159 | 1,182 | 461,200 | 53,800 | 98% | ▼▼▼ | 7777 | 24 | 0 | 97% | 3% |
| 20260318 | 1,165 | 1,181 | 1,165 | 1,179 | 344,400 | -74,900 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260311 | 1,189 | 1,194 | 1,182 | 1,182 | 213,300 | -98,200 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20260310 | 1,179 | 1,187 | 1,175 | 1,179 | 311,500 | -91,700 | 101% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20260305 | 1,203 | 1,203 | 1,182 | 1,186 | 321,600 | -139,600 | 100% | ▲ | 2222 | 0 | 0 | 97% | 4% |
| 20260309 | 1,150 | 1,180 | 1,142 | 1,172 | 403,200 | 63,800 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260306 | 1,180 | 1,181 | 1,167 | 1,173 | 339,400 | 17,800 | 99% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 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% |
| 20260319 | 1,169 | 1,177 | 1,157 | 1,157 | 511,700 | 167,300 | 98% | ▼ | 7717 | 0 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 32,200 | 49,500 | 15,800 | 33,500 | 16,400 | 16,000 |
| 2026-02-27 | 31,600 | 99,500 | 15,900 | 84,500 | 15,700 | 15,000 |
| 2026-03-06 | 30,300 | 290,200 | 12,400 | 265,000 | 17,900 | 25,200 |
| 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 |
|---|---|---|---|
| 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） |