[4754]トスネット:【警備】警備会社、工事、イベントの交通誘導
Yahoo! 【スタンダード/33サービス業】 売上高:115590 当期純利益:8910 総資産:111900 時価:71億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251010 | 1,500 | 1,513 | 1,500 | 1,507 | 2,600 | 2,000 | 101% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251003 | 1,493 | 1,493 | 1,455 | 1,465 | 2,600 | 500 | 98% | ▼ | 1717 | 0 | 0 | 98% | 0% |
| 20251002 | 1,488 | 1,490 | 1,487 | 1,490 | 2,100 | 300 | 100% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250925 | 1,500 | 1,500 | 1,486 | 1,486 | 1,900 | 900 | 100% | -- | 1114 | 0 | 0 | 98% | 2% |
| 20251001 | 1,465 | 1,488 | 1,465 | 1,488 | 1,800 | 700 | 100% | ▼ | 7447 | 0 | 0 | 99% | 2% |
| 20250922 | 1,479 | 1,498 | 1,479 | 1,481 | 1,300 | 800 | 99% | ▼ | 1777 | 0 | 0 | 98% | 2% |
| 20250926 | 1,485 | 1,491 | 1,478 | 1,491 | 1,200 | -700 | 100% | ▲ | 8882 | 0 | 0 | 100% | 2% |
| 20250912 | 1,497 | 1,497 | 1,497 | 1,497 | 1,200 | 700 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250930 | 1,465 | 1,489 | 1,465 | 1,489 | 1,100 | 500 | 101% | ▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250924 | 1,481 | 1,486 | 1,475 | 1,486 | 1,000 | -300 | 100% | ▲ | 8822 | 0 | 0 | 98% | 2% |
| 20251007 | 1,468 | 1,495 | 1,468 | 1,473 | 700 | 100 | 100% | ▲▲ | 1471 | 0 | 0 | 98% | 1% |
| 20250929 | 1,460 | 1,478 | 1,460 | 1,478 | 600 | -600 | 99% | ▼ | 8888 | 0 | 0 | 99% | 1% |
| 20251006 | 1,470 | 1,480 | 1,468 | 1,468 | 600 | -2,000 | 100% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 20251009 | 1,480 | 1,491 | 1,480 | 1,491 | 600 | 200 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250918 | 1,497 | 1,497 | 1,481 | 1,496 | 500 | 0 | 100% | -- | 2225 | 0 | 0 | 99% | 3% |
| 20250917 | 1,483 | 1,496 | 1,480 | 1,496 | 500 | 0 | 100% | ▼ | 8888 | 0 | 0 | 99% | 3% |
| 20250916 | 1,492 | 1,497 | 1,492 | 1,497 | 500 | -700 | 100% | -- | 5885 | 0 | 0 | 99% | 3% |
| 20250911 | 1,477 | 1,494 | 1,477 | 1,494 | 500 | 0 | 100% | ▲▲▲ | 2282 | 0 | 0 | 98% | 2% |
| 20250910 | 1,485 | 1,490 | 1,475 | 1,490 | 500 | 100 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250909 | 1,474 | 1,476 | 1,474 | 1,475 | 400 | 100 | 101% | ▲ | 1171 | 0 | 0 | 97% | 1% |
| 20251008 | 1,475 | 1,480 | 1,475 | 1,480 | 400 | -300 | 100% | ▲▲▲ | 8222 | 0 | 0 | 99% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 6,100 | 0 | 3,500 | 0 | 2,600 | 0 |
| 2025-09-19 | 5,900 | 0 | 3,500 | 0 | 2,400 | 0 |
| 2025-09-26 | 6,100 | 0 | 3,500 | 0 | 2,600 | 0 |
| 2025-10-03 | 5,800 | 0 | 3,000 | 0 | 2,800 | 0 |