[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/卸売業】 売上高:2434820 当期純利益:92160 総資産:2111140 時価:1494億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 1,066 | 1,079 | 1,066 | 1,070 | 999,400 | 449,000 | 100% | ▲ | 4171 | 0 | 0 | 94% | 1% |
| 20250826 | 1,076 | 1,079 | 1,064 | 1,068 | 550,400 | 272,200 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20250825 | 1,090 | 1,090 | 1,077 | 1,080 | 278,200 | -49,000 | 99% | ▼ | 8858 | 0 | 0 | 95% | 3% |
| 20250822 | 1,090 | 1,097 | 1,089 | 1,094 | 327,200 | -132,900 | 100% | -- | 8885 | 0 | 0 | 96% | 4% |
| 20250821 | 1,097 | 1,108 | 1,092 | 1,094 | 460,100 | -723,100 | 100% | ▼▼ | 8228 | 0 | 0 | 96% | 5% |
| 20250820 | 1,092 | 1,113 | 1,085 | 1,097 | 1,183,200 | 1,064,400 | 98% | ▼ | 7777 | 0 | 0 | 96% | 5% |
| 20250729 | 1,050 | 1,052 | 1,043 | 1,052 | 102,300 | -28,000 | 100% | ▲ | 8882 | 0 | 8 | 100% | 6% |
| 20250730 | 1,052 | 1,060 | 1,051 | 1,057 | 154,700 | 52,400 | 100% | ▲▲ | 1111 | 40 | 7 | 100% | 6% |
| 20250728 | 1,053 | 1,054 | 1,047 | 1,051 | 130,300 | -18,300 | 100% | ▼ | 8228 | 0 | 9 | 100% | 6% |
| 20250814 | 1,120 | 1,130 | 1,114 | 1,117 | 141,500 | -5,800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20250815 | 1,118 | 1,120 | 1,108 | 1,115 | 146,500 | 5,000 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 7% |
| 20250818 | 1,111 | 1,120 | 1,111 | 1,113 | 143,100 | -3,400 | 100% | ▼▼▼▼ | 5288 | 51 | 0 | 98% | 7% |
| 20250819 | 1,111 | 1,117 | 1,110 | 1,117 | 118,800 | -24,300 | 100% | ▲ | 8852 | 51 | 0 | 98% | 7% |
| 20250731 | 1,060 | 1,074 | 1,059 | 1,069 | 175,900 | 21,200 | 101% | ▲▲▲ | 1111 | 41 | 7 | 100% | 7% |
| 20250806 | 1,082 | 1,088 | 1,081 | 1,081 | 145,000 | 30,800 | 100% | ▲ | 7171 | 0 | 4 | 99% | 8% |
| 20250805 | 1,084 | 1,089 | 1,078 | 1,078 | 114,200 | -15,600 | 100% | ▼▼ | 2228 | 0 | 5 | 99% | 8% |
| 20250804 | 1,079 | 1,087 | 1,076 | 1,080 | 129,800 | -80,400 | 99% | ▼ | 8228 | 0 | 6 | 99% | 8% |
| 20250813 | 1,138 | 1,138 | 1,127 | 1,130 | 147,300 | -137,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
| 20250801 | 1,071 | 1,090 | 1,070 | 1,088 | 210,200 | 34,300 | 102% | ▲▲▲▲ | 1111 | 41 | 6 | 100% | 9% |
| 20250807 | 1,100 | 1,139 | 1,093 | 1,107 | 513,400 | 368,400 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250808 | 1,110 | 1,131 | 1,108 | 1,129 | 216,500 | -296,900 | 102% | ▲▲▲ | 8222 | 0 | 0 | 100% | 10% |
| 20250812 | 1,129 | 1,143 | 1,120 | 1,139 | 284,300 | 67,800 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 31,400 | 23,800 | 11,500 | 11,800 | 19,900 | 12,000 |
| 2025-08-08 | 40,700 | 45,000 | 17,300 | 21,500 | 23,400 | 23,500 |
| 2025-08-15 | 32,200 | 48,400 | 11,600 | 30,500 | 20,600 | 17,900 |
| 2025-08-22 | 171,700 | 903,300 | 19,600 | 515,500 | 152,100 | 387,800 |
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） |