[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/サービス業】 売上高:115590 当期純利益:8910 総資産:111900 時価:69億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 1,517 | 1,517 | 1,421 | 1,462 | 9,000 | 8,500 | 97% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 20250815 | 1,515 | 1,515 | 1,499 | 1,503 | 4,100 | 200 | 99% | ▼ | 7777 | 0 | 0 | 99% | 5% |
| 20250814 | 1,519 | 1,569 | 1,510 | 1,519 | 3,900 | 1,700 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20250820 | 1,501 | 1,502 | 1,479 | 1,479 | 2,700 | 2,500 | 98% | ▼ | 4777 | 0 | 0 | 97% | 1% |
| 20250801 | 1,478 | 1,499 | 1,478 | 1,495 | 2,500 | 2,400 | 101% | ▲ | 1771 | 0 | 0 | 100% | 7% |
| 20250805 | 1,500 | 1,509 | 1,500 | 1,509 | 2,300 | 1,500 | 103% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250813 | 1,537 | 1,537 | 1,505 | 1,506 | 2,200 | 1,900 | 99% | ▼ | 1417 | 0 | 0 | 99% | 5% |
| 20250827 | 1,468 | 1,487 | 1,468 | 1,485 | 1,000 | 800 | 101% | ▲▲ | 7771 | 0 | 0 | 98% | 2% |
| 20250729 | 1,472 | 1,494 | 1,472 | 1,494 | 800 | 700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250807 | 1,518 | 1,518 | 1,500 | 1,508 | 800 | 100 | 100% | ▼ | 1717 | 0 | 0 | 100% | 6% |
| 20250804 | 1,465 | 1,473 | 1,465 | 1,470 | 800 | -1,700 | 98% | ▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250806 | 1,509 | 1,515 | 1,509 | 1,510 | 700 | -1,600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250821 | 1,522 | 1,522 | 1,501 | 1,502 | 600 | -2,100 | 102% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250730 | 1,494 | 1,494 | 1,494 | 1,494 | 600 | -200 | 100% | -- | 5225 | 0 | 0 | 100% | 7% |
| 20250828 | 1,469 | 1,480 | 1,468 | 1,471 | 600 | -400 | 99% | ▼ | 8528 | 0 | 0 | 97% | 1% |
| 20250822 | 1,493 | 1,509 | 1,493 | 1,509 | 500 | -100 | 100% | ▲▲ | 8882 | 0 | 0 | 99% | 3% |
| 20250812 | 1,505 | 1,516 | 1,505 | 1,516 | 300 | 100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250818 | 1,502 | 1,502 | 1,502 | 1,502 | 300 | -3,800 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 4% |
| 20250808 | 1,501 | 1,502 | 1,501 | 1,502 | 200 | -600 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 6% |
| 20250819 | 1,502 | 1,502 | 1,502 | 1,502 | 200 | -100 | 100% | -- | 5555 | 0 | 0 | 99% | 3% |
| 20250826 | 1,492 | 1,492 | 1,473 | 1,473 | 200 | -8,800 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20250731 | 1,487 | 1,487 | 1,487 | 1,487 | 100 | -500 | 100% | ▼ | 8888 | 0 | 0 | 100% | 7% |
| 20250728 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | -600 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 21,400 | 0 | 17,600 | 0 | 3,800 | 0 |
| 2025-08-08 | 6,700 | 0 | 3,500 | 0 | 3,200 | 0 |
| 2025-08-15 | 6,500 | 0 | 3,500 | 0 | 3,000 | 0 |
| 2025-08-22 | 6,400 | 0 | 3,500 | 0 | 2,900 | 0 |