[6809]ＴＯＡ:【放送設備】主力の音響システムのほか防犯カメラが成長
Yahoo! 【プライム/16電気機器】 売上高:506260 当期純利益:23640 総資産:686300 時価:438億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,158 | 1,186 | 1,158 | 1,178 | 76,700 | 56,700 | 102% | ▲ | 1171 | 10 | 4 | 100% | 6% |
| 20250910 | 1,183 | 1,189 | 1,174 | 1,180 | 43,000 | -33,700 | 100% | ▲▲ | 2222 | 0 | 16 | 100% | 6% |
| 20250911 | 1,186 | 1,208 | 1,183 | 1,198 | 59,600 | 16,600 | 102% | ▲▲▲ | 1111 | 41 | 15 | 100% | 8% |
| 20250912 | 1,193 | 1,220 | 1,193 | 1,220 | 69,800 | 10,200 | 102% | ▲▲▲▲ | 1111 | 41 | 15 | 100% | 9% |
| 20250916 | 1,220 | 1,221 | 1,190 | 1,195 | 55,600 | -14,200 | 98% | ▼ | 2828 | 0 | 14 | 98% | 6% |
| 20250917 | 1,194 | 1,201 | 1,177 | 1,194 | 49,500 | -6,100 | 100% | ▼▼ | 8888 | 0 | 13 | 98% | 6% |
| 20250918 | 1,194 | 1,208 | 1,183 | 1,194 | 45,200 | -4,300 | 100% | -- | 2255 | 0 | 12 | 98% | 6% |
| 20250919 | 1,200 | 1,200 | 1,165 | 1,177 | 110,000 | 64,800 | 99% | ▼ | 7717 | 0 | 11 | 96% | 4% |
| 20250922 | 1,177 | 1,200 | 1,177 | 1,199 | 45,200 | -64,800 | 102% | ▲ | 5282 | 0 | 9 | 98% | 6% |
| 20250924 | 1,200 | 1,208 | 1,187 | 1,199 | 39,200 | -6,000 | 100% | -- | 2225 | 0 | 9 | 98% | 5% |
| 20250925 | 1,213 | 1,213 | 1,196 | 1,210 | 32,000 | -7,200 | 101% | ▲ | 2222 | 0 | 8 | 99% | 6% |
| 20250926 | 1,209 | 1,218 | 1,200 | 1,213 | 34,900 | 2,900 | 100% | ▲▲ | 1171 | 0 | 7 | 99% | 6% |
| 20250929 | 1,200 | 1,208 | 1,186 | 1,199 | 46,700 | 11,800 | 99% | ▼ | 7777 | 0 | 6 | 98% | 5% |
| 20250930 | 1,200 | 1,216 | 1,193 | 1,203 | 45,100 | -1,600 | 100% | ▲ | 2252 | 0 | 5 | 99% | 5% |
| 20251001 | 1,200 | 1,203 | 1,174 | 1,187 | 84,100 | 39,000 | 99% | ▼ | 7747 | 0 | 4 | 97% | 4% |
| 20251002 | 1,198 | 1,231 | 1,196 | 1,228 | 94,300 | 10,200 | 103% | ▲ | 1171 | 0 | 3 | 100% | 6% |
| 20251003 | 1,230 | 1,250 | 1,230 | 1,250 | 70,700 | -23,600 | 102% | ▲▲ | 2222 | 0 | 3 | 100% | 8% |
| 20251006 | 1,275 | 1,291 | 1,266 | 1,288 | 78,800 | 8,100 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20251007 | 1,290 | 1,309 | 1,279 | 1,304 | 54,800 | -24,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20251008 | 1,302 | 1,308 | 1,286 | 1,289 | 60,300 | 5,500 | 99% | ▼ | 7117 | 0 | 0 | 99% | 10% |
| 20251009 | 1,289 | 1,305 | 1,276 | 1,291 | 48,600 | -11,700 | 100% | ▲ | 8882 | 0 | 0 | 99% | 10% |
| 20251010 | 1,274 | 1,295 | 1,274 | 1,285 | 75,100 | 26,500 | 100% | ▼ | 7777 | 0 | 0 | 99% | 9% |
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 | 45,400 | 7,500 | 29,100 | 0 | 16,300 | 7,500 |
| 2025-09-26 | 37,700 | 6,800 | 18,700 | 0 | 19,000 | 6,800 |
| 2025-09-19 | 42,900 | 7,000 | 19,100 | 0 | 23,800 | 7,000 |
| 2025-09-12 | 43,200 | 7,500 | 19,500 | 0 | 23,700 | 7,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-16 14:27 | S100WKE9 | 富永 浩司 | 変更報告書 |
| 2025-05-26 12:04 | S100VTFB | 井谷 憲次 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-05-08 15:42 | S100VNJW | 井谷 憲次 | 変更報告書 |
| 2024-07-29 13:43 | S100U3NF | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-02-22 15:16 | S100SX4Q | ダルトン インベストメンツ インク | 変更報告書（短期大量譲渡） |
| 2024-02-08 15:15 | S100SQFN | ダルトン インベストメンツ インク | 変更報告書 |