[341A]トヨコー:スプレーカバー工法による屋根の修繕や高出力さび取りレーザー施工装置の製造・販売
Yahoo! 【グロース/03建設業】 売上高:20250 当期純利益:3210 総資産:38890 時価:308億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260129 | 2,301 | 2,301 | 2,236 | 2,248 | 66,900 | -64,300 | 96% | ▼ | 8228 | 0 | 9 | 96% | 7% |
| 20260213 | 2,230 | 2,448 | 2,200 | 2,367 | 331,600 | 135,400 | 90% | ▼ | 7777 | 0 | 1 | 90% | 9% |
| 20260209 | 2,442 | 2,445 | 2,375 | 2,402 | 73,900 | -21,500 | 100% | ▲ | 2222 | 0 | 3 | 100% | 12% |
| 20260206 | 2,395 | 2,435 | 2,332 | 2,392 | 95,400 | -26,000 | 100% | ▼ | 2228 | 0 | 3 | 100% | 12% |
| 20260205 | 2,307 | 2,428 | 2,297 | 2,403 | 121,400 | 47,600 | 104% | ▲ | 1171 | 0 | 4 | 100% | 12% |
| 20260204 | 2,358 | 2,388 | 2,288 | 2,311 | 73,800 | 13,500 | 99% | ▼▼ | 7777 | 0 | 5 | 98% | 8% |
| 20260203 | 2,365 | 2,395 | 2,340 | 2,345 | 60,300 | -61,400 | 99% | ▼ | 8228 | 0 | 6 | 99% | 10% |
| 20260130 | 2,246 | 2,313 | 2,240 | 2,305 | 52,700 | -14,200 | 103% | ▲ | 2282 | 0 | 2 | 99% | 10% |
| 20260114 | 2,215 | 2,252 | 2,130 | 2,138 | 83,600 | 18,700 | 97% | ▼ | 1777 | 0 | 11 | 95% | 19% |
| 20260127 | 2,235 | 2,289 | 2,175 | 2,235 | 71,400 | 14,400 | 102% | ▲ | 7711 | 0 | 5 | 98% | 10% |
| 20260126 | 2,219 | 2,292 | 2,195 | 2,195 | 57,000 | 12,500 | 99% | ▼ | 1777 | 0 | 3 | 96% | 8% |
| 20260123 | 2,234 | 2,266 | 2,208 | 2,220 | 44,500 | -22,000 | 102% | ▲▲ | 8222 | 0 | 7 | 97% | 9% |
| 20260122 | 2,205 | 2,268 | 2,181 | 2,184 | 66,500 | 20,100 | 100% | ▲ | 1111 | 0 | 5 | 96% | 17% |
| 20260121 | 2,149 | 2,197 | 2,117 | 2,180 | 46,400 | -18,000 | 99% | ▼▼ | 8888 | 0 | 6 | 95% | 20% |
| 20260120 | 2,279 | 2,296 | 2,185 | 2,199 | 64,400 | -48,700 | 97% | ▼ | 8888 | 0 | 13 | 96% | 22% |
| 20260119 | 2,290 | 2,335 | 2,256 | 2,265 | 113,100 | 62,100 | 101% | ▲ | 1111 | 0 | 17 | 99% | 26% |
| 20260116 | 2,256 | 2,290 | 2,224 | 2,246 | 51,000 | -46,200 | 98% | ▼ | 5228 | 0 | 15 | 98% | 25% |
| 20260115 | 2,131 | 2,290 | 2,130 | 2,285 | 97,200 | 13,600 | 107% | ▲ | 1471 | 0 | 1 | 100% | 27% |
| 20260210 | 2,388 | 2,540 | 2,381 | 2,540 | 165,500 | 91,600 | 106% | ▲▲ | 1171 | 10 | 1 | 100% | 19% |
| 20260128 | 2,239 | 2,380 | 2,225 | 2,335 | 131,200 | 59,800 | 104% | ▲▲ | 1111 | 40 | 4 | 100% | 12% |
| 20260202 | 2,306 | 2,442 | 2,306 | 2,361 | 121,700 | 69,000 | 102% | ▲▲ | 1111 | 40 | 7 | 100% | 10% |
| 20260212 | 2,550 | 2,651 | 2,514 | 2,630 | 196,200 | 30,700 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 21% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-14 | 341A | Nomura International plc | 115,500 | 1% | ▲ | 7,800 |
| 2026-01-15 | 341A | JPM Securities Japan Co Ltd. | 131,900 | 1% | ▼ | -7,800 |
| 2026-01-15 | 341A | Nomura International plc | 108,000 | 1% | ▼ | -7,500 |
| 2026-01-22 | 341A | GOLDMAN SACHS INTERNATIONAL | 81,400 | 1% | ▼ | -8,100 |
| 2026-01-27 | 341A | Nomura International plc | 94,700 | 1% | ▼ | -13,300 |
| 2026-01-28 | 341A | Barclays Capital Securities Ltd | 120,400 | 1% | ▼ | -9,700 |
| 2026-01-28 | 341A | Nomura International plc | 95,900 | 1% | ▲ | 1,200 |
| 2026-01-29 | 341A | Barclays Capital Securities Ltd | 128,100 | 1% | ▲ | 7,700 |
| 2026-02-02 | 341A | Nomura International plc | 80,700 | 1% | ▼ | -15,200 |
| 2026-02-03 | 341A | Nomura International plc | 85,400 | 1% | ▲ | 4,700 |
| 2026-02-05 | 341A | Nomura International plc | 75,400 | 1% | ▼ | -10,000 |
| 2026-02-06 | 341A | JPM Securities Japan Co Ltd. | 118,900 | 1% | ▼ | -13,000 |
| 2026-02-06 | 341A | Barclays Capital Securities Ltd | 122,100 | 1% | ▼ | -6,000 |
| 2026-02-09 | 341A | Barclays Capital Securities Ltd | 124,100 | 1% | ▲ | 2,000 |
| 2026-02-10 | 341A | Nomura International plc | 61,400 | 0% | ▼ | -14,000 |
| 2026-02-10 | 341A | Barclays Capital Securities Ltd | 93,400 | 1% | ▼ | -30,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 637,800 | 0 | 355,900 | 0 | 281,900 | 0 |
| 2026-01-23 | 607,900 | 0 | 340,800 | 0 | 267,100 | 0 |
| 2026-01-30 | 603,400 | 0 | 333,500 | 0 | 269,900 | 0 |
| 2026-02-06 | 583,000 | 0 | 338,900 | 0 | 244,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-03-31 09:14 | S100VE46 | 白井 元 | 大量保有報告書 |
| 2025-03-31 09:20 | S100VDBE | 豊澤 一晃 | 大量保有報告書 |
| 2025-04-22 11:01 | S100VN7V | アセットマネジメントＯｎｅ株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-05-09 10:27 | S100VPQV | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| 2026-01-09 10:29 | S100XEQ1 | みずほ証券株式会社 | 大量保有報告書（特例対象株券等） |