[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:1472億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 1,073 | 1,076 | 1,069 | 1,071 | 238,900 | -85,200 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251212 | 1,055 | 1,059 | 1,054 | 1,054 | 243,400 | -80,900 | 100% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 20251211 | 1,063 | 1,064 | 1,049 | 1,052 | 324,300 | 11,500 | 99% | ▼ | 4417 | 0 | 0 | 97% | 1% |
| 20251210 | 1,050 | 1,064 | 1,049 | 1,058 | 312,800 | -39,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251209 | 1,049 | 1,050 | 1,036 | 1,050 | 352,200 | -7,000 | 100% | ▲▲ | 8822 | 0 | 0 | 97% | 1% |
| 20251208 | 1,047 | 1,055 | 1,043 | 1,046 | 359,200 | 90,100 | 100% | ▲ | 7771 | 0 | 0 | 97% | 1% |
| 20251205 | 1,053 | 1,056 | 1,045 | 1,045 | 269,100 | 11,300 | 99% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20251204 | 1,048 | 1,059 | 1,048 | 1,058 | 257,800 | -71,400 | 101% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 20251202 | 1,071 | 1,074 | 1,060 | 1,067 | 308,100 | -15,500 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 5% |
| 20251201 | 1,081 | 1,082 | 1,071 | 1,075 | 323,600 | 79,300 | 99% | ▼ | 4417 | 0 | 0 | 99% | 5% |
| 20251128 | 1,071 | 1,082 | 1,071 | 1,081 | 244,300 | 5,400 | 101% | ▲▲▲ | 1171 | 0 | 0 | 100% | 6% |
| 20251111 | 1,040 | 1,051 | 1,026 | 1,041 | 498,600 | 220,500 | 100% | ▲▲▲ | 1711 | 0 | 0 | 100% | 4% |
| 20251126 | 1,064 | 1,074 | 1,064 | 1,069 | 324,100 | -47,600 | 101% | ▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251125 | 1,062 | 1,071 | 1,060 | 1,063 | 371,700 | -80,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20251121 | 1,050 | 1,067 | 1,048 | 1,066 | 451,700 | 164,900 | 102% | ▲ | 1141 | 0 | 0 | 100% | 5% |
| 20251120 | 1,050 | 1,055 | 1,045 | 1,047 | 286,800 | 56,000 | 100% | ▼▼ | 1147 | 0 | 0 | 100% | 4% |
| 20251117 | 1,040 | 1,051 | 1,040 | 1,051 | 271,600 | 13,900 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20251114 | 1,043 | 1,046 | 1,037 | 1,042 | 257,700 | 900 | 100% | ▼ | 7717 | 0 | 0 | 100% | 4% |
| 20251113 | 1,042 | 1,048 | 1,041 | 1,043 | 256,800 | -117,200 | 100% | ▲ | 5282 | 0 | 0 | 100% | 4% |
| 20251112 | 1,045 | 1,048 | 1,037 | 1,040 | 374,000 | -124,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 4% |
| 20251203 | 1,060 | 1,062 | 1,047 | 1,052 | 329,200 | 21,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 2% |
| 20251118 | 1,049 | 1,055 | 1,047 | 1,052 | 367,100 | 95,500 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20251119 | 1,050 | 1,053 | 1,044 | 1,049 | 230,800 | -136,300 | 100% | ▼ | 8828 | 51 | 0 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 89,600 | 120,200 | 25,300 | 6,800 | 64,300 | 113,400 |
| 2025-11-21 | 72,600 | 100,400 | 25,500 | 4,600 | 47,100 | 95,800 |
| 2025-11-28 | 66,300 | 50,400 | 16,800 | 6,400 | 49,500 | 44,000 |
| 2025-12-05 | 52,100 | 48,800 | 17,600 | 6,300 | 34,500 | 42,500 |
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） |