[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:145億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 591 | 594 | 587 | 592 | 15,200 | -4,900 | 102% | ▲▲ | 2222 | 0 | 0 | 95% | 24% |
| 20250909 | 590 | 590 | 581 | 582 | 18,400 | 3,200 | 98% | ▼ | 7777 | 0 | 19 | 94% | 21% |
| 20250910 | 580 | 585 | 580 | 583 | 9,200 | -9,200 | 100% | ▲ | 8882 | 0 | 18 | 94% | 21% |
| 20250911 | 584 | 585 | 582 | 585 | 6,500 | -2,700 | 100% | ▲▲ | 5222 | 0 | 17 | 94% | 22% |
| 20250912 | 586 | 588 | 584 | 584 | 10,500 | 4,000 | 100% | ▼ | 1117 | 0 | 16 | 94% | 21% |
| 20250916 | 587 | 592 | 587 | 588 | 7,800 | -2,700 | 101% | ▲ | 2222 | 0 | 15 | 95% | 22% |
| 20250917 | 590 | 592 | 588 | 592 | 4,800 | -3,000 | 101% | ▲▲ | 5222 | 0 | 14 | 95% | 23% |
| 20250918 | 592 | 592 | 588 | 590 | 7,500 | 2,700 | 100% | ▼ | 4417 | 0 | 0 | 95% | 23% |
| 20250919 | 590 | 592 | 588 | 592 | 12,200 | 4,700 | 100% | ▲ | 4471 | 0 | 12 | 95% | 23% |
| 20250922 | 594 | 595 | 592 | 594 | 13,400 | 1,200 | 100% | ▲▲ | 1111 | 0 | 0 | 95% | 23% |
| 20250924 | 597 | 600 | 591 | 600 | 23,500 | 10,100 | 101% | ▲▲▲ | 1711 | 0 | 0 | 96% | 25% |
| 20250925 | 605 | 606 | 602 | 605 | 16,200 | -7,300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 97% | 26% |
| 20250926 | 607 | 607 | 601 | 602 | 15,500 | -700 | 100% | ▼ | 2828 | 0 | 0 | 97% | 25% |
| 20250929 | 605 | 610 | 602 | 607 | 74,800 | 59,300 | 101% | ▲ | 1171 | 0 | 0 | 98% | 8% |
| 20250930 | 609 | 610 | 603 | 605 | 22,100 | -52,700 | 100% | ▼ | 5228 | 0 | 0 | 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 | 0 | 99% | 4% |
| 20251007 | 609 | 628 | 606 | 620 | 36,200 | 24,900 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 719,300 | 0 | 653,900 | 0 | 65,400 | 0 |
| 2025-09-26 | 765,200 | 0 | 702,200 | 0 | 63,000 | 0 |
| 2025-09-19 | 751,400 | 0 | 698,000 | 0 | 53,400 | 0 |
| 2025-09-12 | 755,000 | 0 | 698,300 | 0 | 56,700 | 0 |