[4058]トヨクモ:【業務アプリ】業務アプリ展開、安否確認とサイボウズ社キントーン連携
Yahoo! 【グロース/25情報･通信業】 売上高:31460 当期純利益:8410 総資産:46630 時価:315億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 3,030 | 3,135 | 3,015 | 3,135 | 39,300 | -7,100 | 105% | ▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251021 | 3,140 | 3,140 | 3,050 | 3,075 | 27,600 | -11,700 | 98% | ▼ | 2228 | 0 | 0 | 98% | 9% |
| 20251022 | 3,100 | 3,170 | 3,075 | 3,165 | 34,900 | 7,300 | 103% | ▲ | 1171 | 0 | 0 | 100% | 12% |
| 20251023 | 3,130 | 3,150 | 3,085 | 3,100 | 17,300 | -17,600 | 98% | ▼ | 8228 | 0 | 0 | 98% | 9% |
| 20251024 | 3,100 | 3,110 | 3,075 | 3,105 | 9,000 | -8,300 | 100% | ▲ | 8882 | 0 | 0 | 98% | 10% |
| 20251027 | 3,115 | 3,155 | 3,050 | 3,070 | 23,500 | 14,500 | 99% | ▼ | 1717 | 0 | 0 | 97% | 8% |
| 20251028 | 3,055 | 3,090 | 2,985 | 2,985 | 31,400 | 7,900 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 5% |
| 20251029 | 2,995 | 3,045 | 2,881 | 2,881 | 41,800 | 10,400 | 97% | ▼▼▼ | 7777 | 24 | 0 | 91% | 2% |
| 20251030 | 2,905 | 2,946 | 2,886 | 2,918 | 44,200 | 2,400 | 101% | ▲ | 7171 | 0 | 0 | 92% | 3% |
| 20251031 | 2,917 | 2,963 | 2,895 | 2,928 | 25,600 | -18,600 | 100% | ▲▲ | 2222 | 0 | 0 | 93% | 2% |
| 20251104 | 2,904 | 2,904 | 2,820 | 2,867 | 60,100 | 34,500 | 98% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251105 | 2,901 | 2,901 | 2,760 | 2,850 | 44,900 | -15,200 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251106 | 2,866 | 2,884 | 2,803 | 2,836 | 41,100 | -3,800 | 100% | ▼▼▼ | 8288 | 24 | 0 | 90% | 0% |
| 20251107 | 2,810 | 2,849 | 2,803 | 2,842 | 19,300 | -21,800 | 100% | ▲ | 8582 | 0 | 4 | 90% | 0% |
| 20251110 | 2,892 | 2,905 | 2,851 | 2,894 | 24,100 | 4,800 | 102% | ▲▲ | 1111 | 0 | 0 | 91% | 2% |
| 20251111 | 2,944 | 2,944 | 2,900 | 2,933 | 36,100 | 12,000 | 101% | ▲▲▲ | 1111 | 40 | 0 | 93% | 3% |
| 20251112 | 2,983 | 3,035 | 2,938 | 3,000 | 53,400 | 17,300 | 102% | ▲▲▲▲ | 1111 | 40 | 0 | 95% | 6% |
| 20251113 | 3,030 | 3,045 | 2,743 | 2,757 | 340,900 | 287,500 | 92% | ▼ | 1717 | 0 | 0 | 87% | 0% |
| 20251114 | 2,800 | 2,810 | 2,684 | 2,711 | 154,900 | -186,000 | 98% | ▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20251117 | 2,761 | 2,780 | 2,662 | 2,754 | 68,200 | -86,700 | 102% | ▲ | 8882 | 0 | 0 | 87% | 2% |
| 20251118 | 2,755 | 2,771 | 2,702 | 2,702 | 31,800 | -36,400 | 98% | ▼ | 8288 | 0 | 0 | 85% | 0% |
| 20251119 | 2,727 | 2,800 | 2,723 | 2,782 | 46,200 | 14,400 | 103% | ▲ | 1171 | 0 | 3 | 88% | 3% |
| 20251120 | 2,832 | 2,832 | 2,743 | 2,768 | 26,900 | -19,300 | 99% | ▼ | 2228 | 0 | 0 | 89% | 2% |
| 20251121 | 2,765 | 2,864 | 2,730 | 2,864 | 47,400 | 20,500 | 103% | ▲ | 1771 | 0 | 0 | 92% | 6% |
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 | 191,500 | 14,400 | 83,900 | 0 | 107,600 | 14,400 |
| 2025-11-07 | 146,200 | 9,500 | 73,200 | 0 | 73,000 | 9,500 |
| 2025-10-31 | 141,000 | 8,300 | 69,100 | 0 | 71,900 | 8,300 |
| 2025-10-24 | 141,300 | 9,600 | 73,500 | 0 | 67,800 | 9,600 |