[5967]ＴＯＮＥ:【作業用工具】「TONE」ブランド電動工具類も
Yahoo! 【スタンダード/14金属製品】 売上高:75910 当期純利益:7870 総資産:145310 時価:148億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 607 | 607 | 601 | 602 | 15,500 | -700 | 100% | ▼ | 2828 | 0 | 13 | 97% | 25% |
| 20250929 | 605 | 610 | 602 | 607 | 74,800 | 59,300 | 101% | ▲ | 1171 | 0 | 11 | 98% | 8% |
| 20250930 | 609 | 610 | 603 | 605 | 22,100 | -52,700 | 100% | ▼ | 5228 | 0 | 11 | 97% | 6% |
| 20251001 | 610 | 610 | 608 | 609 | 11,500 | -10,600 | 101% | ▲ | 5222 | 0 | 0 | 100% | 7% |
| 20251002 | 611 | 611 | 605 | 607 | 11,600 | 100 | 100% | ▼ | 1717 | 0 | 0 | 100% | 6% |
| 20251003 | 610 | 610 | 603 | 604 | 9,300 | -2,300 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20251006 | 608 | 610 | 604 | 605 | 11,300 | 2,000 | 100% | ▲ | 4171 | 0 | 7 | 99% | 4% |
| 20251007 | 609 | 628 | 606 | 620 | 36,200 | 24,900 | 102% | ▲▲ | 1111 | 0 | 6 | 100% | 7% |
| 20251008 | 628 | 633 | 624 | 624 | 29,400 | -6,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251009 | 625 | 630 | 625 | 629 | 8,400 | -21,000 | 101% | ▲▲▲▲ | 8282 | 0 | 0 | 100% | 8% |
| 20251010 | 630 | 632 | 627 | 628 | 11,700 | 3,300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 8% |
| 20251014 | 636 | 637 | 633 | 637 | 20,500 | 8,800 | 101% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20251015 | 637 | 641 | 637 | 640 | 20,100 | -400 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251016 | 644 | 644 | 629 | 630 | 28,000 | 7,900 | 98% | ▼ | 1717 | 0 | 0 | 98% | 7% |
| 20251017 | 636 | 636 | 626 | 626 | 11,400 | -16,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20251020 | 630 | 631 | 625 | 625 | 10,000 | -1,400 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20251021 | 626 | 628 | 621 | 621 | 9,500 | -500 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20251022 | 630 | 630 | 626 | 630 | 7,100 | -2,400 | 101% | ▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251023 | 632 | 638 | 628 | 638 | 17,100 | 10,000 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251024 | 638 | 639 | 632 | 633 | 12,100 | -5,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20251027 | 639 | 639 | 626 | 630 | 26,400 | 14,300 | 100% | ▼▼ | 4717 | 0 | 0 | 98% | 4% |
| 20251028 | 634 | 635 | 630 | 632 | 11,900 | -14,500 | 100% | ▲ | 8282 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 717,000 | 0 | 643,100 | 0 | 73,900 | 0 |
| 2025-10-10 | 718,400 | 0 | 650,900 | 0 | 67,500 | 0 |
| 2025-10-03 | 719,300 | 0 | 653,900 | 0 | 65,400 | 0 |
| 2025-09-26 | 765,200 | 0 | 702,200 | 0 | 63,000 | 0 |