[4767]ＴＯＷ:【販促イベント】博覧会・企業の販促活動など企画
Yahoo! 【スタンダード/サービス業】 売上高:175030 当期純利益:14050 総資産:140850 時価:186億円
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 | 378 | 380 | 374 | 379 | 149,500 | 11,000 | 100% | ▲ | 1111 | 0 | 0 | 99% | 24% |
| 20250820 | 378 | 382 | 378 | 381 | 87,700 | -61,800 | 101% | ▲▲ | 2252 | 0 | 0 | 99% | 24% |
| 20250818 | 377 | 379 | 370 | 378 | 138,500 | -95,900 | 100% | ▼ | 8528 | 0 | 0 | 98% | 24% |
| 20250821 | 378 | 381 | 377 | 377 | 51,500 | -36,200 | 99% | ▼ | 8858 | 0 | 0 | 98% | 23% |
| 20250822 | 377 | 377 | 371 | 371 | 85,400 | 33,900 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 21% |
| 20250825 | 372 | 376 | 372 | 374 | 103,400 | 18,000 | 101% | ▲ | 7171 | 0 | 0 | 97% | 21% |
| 20250827 | 371 | 378 | 368 | 376 | 124,200 | 67,300 | 101% | ▲ | 1771 | 0 | 0 | 98% | 21% |
| 20250826 | 374 | 375 | 372 | 372 | 56,900 | -46,500 | 99% | ▼ | 8528 | 0 | 0 | 97% | 20% |
| 20250828 | 374 | 383 | 374 | 378 | 146,000 | 21,800 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 19% |
| 20250903 | 378 | 382 | 377 | 381 | 78,900 | -5,700 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 18% |
| 20250902 | 375 | 380 | 374 | 378 | 84,600 | -10,100 | 101% | ▲ | 5282 | 0 | 0 | 98% | 17% |
| 20250829 | 376 | 378 | 375 | 375 | 42,600 | -103,400 | 99% | ▼ | 8228 | 0 | 0 | 98% | 16% |
| 20250901 | 377 | 380 | 369 | 373 | 94,700 | 52,100 | 99% | ▼▼ | 1717 | 0 | 0 | 97% | 15% |
| 20250909 | 382 | 392 | 381 | 385 | 168,800 | 74,100 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250916 | 378 | 385 | 378 | 384 | 70,400 | -3,200 | 102% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20250908 | 379 | 383 | 377 | 381 | 94,700 | -18,000 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250910 | 385 | 388 | 381 | 383 | 61,800 | -107,000 | 99% | ▼ | 8528 | 0 | 0 | 99% | 3% |
| 20250911 | 385 | 385 | 378 | 381 | 54,100 | -7,700 | 99% | ▼▼ | 8858 | 0 | 0 | 99% | 3% |
| 20250904 | 381 | 381 | 373 | 373 | 46,700 | -32,200 | 98% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20250905 | 373 | 379 | 371 | 379 | 112,700 | 66,000 | 102% | ▲ | 7771 | 10 | 0 | 99% | 2% |
| 20250912 | 381 | 381 | 377 | 378 | 73,600 | 19,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250917 | 385 | 385 | 378 | 378 | 89,000 | 18,600 | 98% | ▼ | 4417 | 0 | 0 | 98% | 2% |
| 20250918 | 382 | 383 | 378 | 380 | 73,200 | -15,800 | 101% | ▲ | 8582 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 555,300 | 400 | 154,500 | 400 | 400,800 | 0 |
| 2025-08-29 | 433,500 | 400 | 128,800 | 400 | 304,700 | 0 |
| 2025-09-05 | 474,200 | 1,700 | 167,500 | 1,700 | 306,700 | 0 |
| 2025-09-12 | 556,400 | 500 | 269,500 | 500 | 286,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-07 15:20 | S100TKPP | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-05-22 12:20 | S100VSFY | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |