[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:138億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250904 | 567 | 594 | 566 | 570 | 52,700 | -38,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 92% | 19% |
| 20250903 | 603 | 605 | 569 | 575 | 90,900 | -64,600 | 94% | ▼▼ | 8888 | 0 | 0 | 92% | 21% |
| 20250912 | 586 | 588 | 584 | 584 | 10,500 | 4,000 | 100% | ▼ | 1117 | 0 | 0 | 94% | 21% |
| 20250911 | 584 | 585 | 582 | 585 | 6,500 | -2,700 | 100% | ▲▲ | 5222 | 0 | 0 | 94% | 22% |
| 20250910 | 580 | 585 | 580 | 583 | 9,200 | -9,200 | 100% | ▲ | 8882 | 0 | 0 | 94% | 21% |
| 20250909 | 590 | 590 | 581 | 582 | 18,400 | 3,200 | 98% | ▼ | 7777 | 0 | 0 | 94% | 21% |
| 20250905 | 580 | 586 | 579 | 583 | 20,100 | -32,600 | 102% | ▲ | 8222 | 0 | 0 | 94% | 22% |
| 20250917 | 590 | 592 | 588 | 592 | 4,800 | -3,000 | 101% | ▲▲ | 5222 | 0 | 0 | 95% | 23% |
| 20250916 | 587 | 592 | 587 | 588 | 7,800 | -2,700 | 101% | ▲ | 2222 | 0 | 0 | 95% | 22% |
| 20250908 | 591 | 594 | 587 | 592 | 15,200 | -4,900 | 102% | ▲▲ | 2222 | 0 | 0 | 95% | 24% |
| 20250819 | 482 | 483 | 481 | 482 | 1,800 | -3,300 | 100% | -- | 5285 | 0 | 9 | 97% | 1% |
| 20250828 | 483 | 483 | 477 | 481 | 6,300 | -3,700 | 100% | ▼ | 8888 | 0 | 2 | 97% | 1% |
| 20250827 | 484 | 485 | 479 | 483 | 10,000 | 4,500 | 100% | ▲ | 4741 | 0 | 3 | 97% | 1% |
| 20250826 | 484 | 485 | 482 | 482 | 5,500 | -11,200 | 100% | ▼▼▼ | 5228 | 0 | 4 | 97% | 1% |
| 20250825 | 481 | 485 | 480 | 484 | 16,700 | 6,200 | 100% | ▼▼ | 7477 | 0 | 5 | 97% | 1% |
| 20250820 | 482 | 485 | 481 | 485 | 4,900 | 3,100 | 101% | ▲ | 1441 | 0 | 8 | 97% | 2% |
| 20250818 | 483 | 483 | 479 | 482 | 5,100 | -2,800 | 100% | -- | 5225 | 0 | 10 | 97% | 1% |
| 20250902 | 630 | 630 | 604 | 612 | 155,500 | -536,300 | 98% | ▼ | 8528 | 0 | 0 | 98% | 28% |
| 20250822 | 490 | 490 | 480 | 486 | 10,500 | 5,400 | 99% | ▼ | 1717 | 0 | 6 | 98% | 2% |
| 20250821 | 485 | 489 | 485 | 489 | 5,100 | 200 | 101% | ▲▲ | 1111 | 0 | 7 | 98% | 3% |
| 20250901 | 611 | 655 | 604 | 622 | 691,800 | 637,300 | 111% | ▲▲ | 1111 | 40 | 0 | 100% | 30% |
| 20250829 | 561 | 561 | 561 | 561 | 54,500 | 48,200 | 117% | ▲ | 1111 | 0 | 2 | 100% | 18% |
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 | 707,100 | 0 | 671,000 | 0 | 36,100 | 0 |
| 2025-08-29 | 707,100 | 0 | 666,100 | 0 | 41,000 | 0 |
| 2025-09-05 | 758,900 | 0 | 703,300 | 0 | 55,600 | 0 |