[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/金属製品】 売上高:75910 当期純利益:7870 総資産:145310 時価:113億円
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 | 482 | 483 | 481 | 482 | 1,800 | -3,300 | 100% | -- | 5285 | 0 | 0 | 97% | 1% |
| 20250804 | 495 | 498 | 494 | 495 | 2,100 | -1,000 | 100% | -- | 8885 | 0 | 0 | 99% | 3% |
| 20250729 | 492 | 493 | 491 | 492 | 2,600 | -7,000 | 100% | ▲ | 8582 | 0 | 0 | 99% | 2% |
| 20250805 | 495 | 495 | 491 | 491 | 3,000 | 900 | 99% | ▼ | 7747 | 0 | 0 | 99% | 2% |
| 20250801 | 498 | 499 | 495 | 495 | 3,100 | -5,200 | 99% | ▼ | 8888 | 0 | 0 | 99% | 3% |
| 20250730 | 492 | 496 | 492 | 495 | 3,500 | 900 | 101% | ▲▲ | 1141 | 0 | 0 | 100% | 3% |
| 20250820 | 482 | 485 | 481 | 485 | 4,900 | 3,100 | 101% | ▲ | 1441 | 0 | 0 | 97% | 2% |
| 20250821 | 485 | 489 | 485 | 489 | 5,100 | 200 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250818 | 483 | 483 | 479 | 482 | 5,100 | -2,800 | 100% | -- | 5225 | 0 | 0 | 97% | 1% |
| 20250826 | 484 | 485 | 482 | 482 | 5,500 | -11,200 | 100% | ▼▼▼ | 5228 | 0 | 0 | 97% | 1% |
| 20250814 | 482 | 482 | 478 | 482 | 5,600 | -1,400 | 100% | -- | 8585 | 0 | 0 | 97% | 1% |
| 20250806 | 495 | 495 | 485 | 491 | 6,500 | 3,500 | 100% | -- | 4744 | 0 | 0 | 99% | 2% |
| 20250813 | 483 | 485 | 478 | 482 | 7,000 | -2,300 | 101% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20250815 | 482 | 483 | 476 | 482 | 7,900 | 2,300 | 100% | -- | 1744 | 0 | 0 | 97% | 1% |
| 20250731 | 500 | 500 | 496 | 498 | 8,300 | 4,800 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250812 | 477 | 482 | 475 | 478 | 9,300 | -6,600 | 100% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250728 | 495 | 495 | 491 | 491 | 9,600 | 2,100 | 99% | ▼▼ | 7477 | 0 | 0 | 99% | 2% |
| 20250827 | 484 | 485 | 479 | 483 | 10,000 | 4,500 | 100% | ▲ | 4741 | 0 | 0 | 97% | 1% |
| 20250822 | 490 | 490 | 480 | 486 | 10,500 | 5,400 | 99% | ▼ | 1717 | 0 | 0 | 98% | 2% |
| 20250808 | 486 | 486 | 480 | 480 | 15,900 | -27,700 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20250825 | 481 | 485 | 480 | 484 | 16,700 | 6,200 | 100% | ▼▼ | 7477 | 0 | 0 | 97% | 1% |
| 20250807 | 491 | 492 | 467 | 477 | 43,600 | 37,100 | 97% | ▼ | 7777 | 0 | 0 | 96% | 0% |
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 | 727,200 | 0 | 668,600 | 0 | 58,600 | 0 |
| 2025-08-08 | 731,300 | 0 | 669,300 | 0 | 62,000 | 0 |
| 2025-08-15 | 737,800 | 0 | 672,500 | 0 | 65,300 | 0 |
| 2025-08-22 | 707,100 | 0 | 671,000 | 0 | 36,100 | 0 |