[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:1470億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,111 | 1,117 | 1,110 | 1,117 | 118,800 | -24,300 | 100% | ▲ | 8852 | 51 | 0 | 98% | 7% |
| 20250818 | 1,111 | 1,120 | 1,111 | 1,113 | 143,100 | -3,400 | 100% | ▼▼▼▼ | 5288 | 51 | 0 | 98% | 7% |
| 20250911 | 1,065 | 1,076 | 1,064 | 1,070 | 1,063,100 | 635,500 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20250901 | 1,045 | 1,054 | 1,042 | 1,048 | 569,900 | -249,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20250918 | 1,060 | 1,062 | 1,050 | 1,053 | 891,200 | 232,600 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250917 | 1,068 | 1,070 | 1,061 | 1,063 | 658,600 | -119,800 | 100% | ▼ | 5228 | 0 | 0 | 97% | 1% |
| 20250916 | 1,059 | 1,070 | 1,059 | 1,068 | 778,400 | 24,200 | 101% | ▲ | 7471 | 0 | 0 | 96% | 2% |
| 20250912 | 1,069 | 1,073 | 1,059 | 1,062 | 754,200 | -308,900 | 99% | ▼ | 8828 | 0 | 0 | 95% | 1% |
| 20250910 | 1,059 | 1,064 | 1,053 | 1,063 | 427,600 | -262,400 | 101% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20250909 | 1,061 | 1,067 | 1,055 | 1,056 | 690,000 | 145,100 | 100% | ▼ | 1117 | 0 | 0 | 93% | 1% |
| 20250908 | 1,054 | 1,060 | 1,053 | 1,059 | 544,900 | 6,700 | 100% | ▲ | 7171 | 0 | 0 | 93% | 1% |
| 20250905 | 1,055 | 1,061 | 1,052 | 1,056 | 538,200 | -413,000 | 100% | -- | 8225 | 0 | 0 | 93% | 1% |
| 20250904 | 1,054 | 1,066 | 1,049 | 1,056 | 951,200 | -1,741,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 93% | 1% |
| 20250903 | 1,042 | 1,054 | 1,042 | 1,052 | 2,692,800 | 2,107,900 | 100% | ▲▲ | 1771 | 0 | 0 | 92% | 0% |
| 20250902 | 1,051 | 1,051 | 1,044 | 1,050 | 584,900 | 15,000 | 100% | ▲ | 7111 | 0 | 0 | 92% | 0% |
| 20250829 | 1,058 | 1,059 | 1,045 | 1,049 | 819,100 | -774,200 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250828 | 1,060 | 1,061 | 1,047 | 1,056 | 1,593,300 | 593,900 | 99% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 171,700 | 903,300 | 19,600 | 515,500 | 152,100 | 387,800 |
| 2025-08-29 | 191,900 | 1,837,700 | 32,400 | 782,000 | 159,500 | 1,055,700 |
| 2025-09-05 | 241,900 | 1,090,400 | 49,600 | 675,600 | 192,300 | 414,800 |
| 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 |
|---|---|---|---|
| 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） |