[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/電気機器】 売上高:506260 当期純利益:23640 総資産:686300 時価:391億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250806 | 1,103 | 1,113 | 1,100 | 1,111 | 72,200 | -158,700 | 101% | ▲▲ | 8282 | 0 | 0 | 100% | 13% |
| 20250804 | 1,038 | 1,050 | 1,035 | 1,046 | 31,100 | -59,600 | 98% | ▼ | 8888 | 0 | 2 | 98% | 6% |
| 20250808 | 1,123 | 1,130 | 1,115 | 1,122 | 46,500 | -23,300 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250821 | 1,140 | 1,149 | 1,131 | 1,141 | 25,800 | -21,200 | 100% | ▲ | 5852 | 0 | 0 | 100% | 11% |
| 20250827 | 1,144 | 1,149 | 1,131 | 1,145 | 30,200 | -20,900 | 100% | -- | 8525 | 0 | 0 | 100% | 11% |
| 20250729 | 1,028 | 1,034 | 1,022 | 1,028 | 34,700 | -17,000 | 100% | ▼▼▼ | 8888 | 0 | 6 | 98% | 4% |
| 20250814 | 1,108 | 1,122 | 1,106 | 1,115 | 28,500 | -16,400 | 100% | ▼ | 8288 | 0 | 0 | 99% | 12% |
| 20250813 | 1,112 | 1,124 | 1,101 | 1,119 | 44,900 | -14,700 | 100% | ▲ | 8882 | 0 | 0 | 100% | 12% |
| 20250828 | 1,145 | 1,148 | 1,139 | 1,148 | 23,300 | -6,900 | 100% | ▲ | 8222 | 0 | 0 | 100% | 10% |
| 20250807 | 1,105 | 1,123 | 1,103 | 1,121 | 69,800 | -2,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250730 | 1,022 | 1,040 | 1,022 | 1,035 | 32,300 | -2,400 | 101% | ▲ | 2582 | 0 | 5 | 99% | 5% |
| 20250819 | 1,124 | 1,141 | 1,119 | 1,140 | 41,300 | -1,500 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250822 | 1,145 | 1,145 | 1,125 | 1,130 | 26,900 | 1,100 | 99% | ▼ | 7717 | 0 | 0 | 99% | 10% |
| 20250818 | 1,112 | 1,126 | 1,108 | 1,119 | 42,800 | 4,200 | 101% | ▲ | 1171 | 0 | 0 | 100% | 12% |
| 20250820 | 1,140 | 1,149 | 1,136 | 1,140 | 47,000 | 5,700 | 100% | -- | 1114 | 0 | 0 | 100% | 11% |
| 20250825 | 1,143 | 1,143 | 1,128 | 1,130 | 32,700 | 5,800 | 100% | -- | 7174 | 0 | 0 | 99% | 10% |
| 20250815 | 1,117 | 1,118 | 1,101 | 1,112 | 38,600 | 10,100 | 100% | ▼▼ | 7717 | 0 | 0 | 99% | 11% |
| 20250728 | 1,050 | 1,050 | 1,029 | 1,031 | 51,700 | 12,200 | 99% | ▼▼ | 1717 | 0 | 7 | 98% | 5% |
| 20250812 | 1,122 | 1,127 | 1,108 | 1,118 | 59,600 | 13,100 | 100% | ▼ | 7777 | 0 | 0 | 100% | 12% |
| 20250826 | 1,135 | 1,156 | 1,131 | 1,145 | 51,100 | 18,400 | 101% | ▲ | 1171 | 0 | 0 | 100% | 11% |
| 20250731 | 1,035 | 1,051 | 1,035 | 1,049 | 57,200 | 24,900 | 101% | ▲▲ | 1111 | 0 | 4 | 100% | 6% |
| 20250801 | 1,039 | 1,069 | 1,039 | 1,065 | 90,700 | 33,500 | 102% | ▲▲▲ | 1111 | 41 | 3 | 100% | 8% |
| 20250805 | 1,106 | 1,127 | 1,090 | 1,104 | 230,900 | 199,800 | 106% | ▲ | 1111 | 0 | 0 | 100% | 12% |
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 | 55,800 | 5,200 | 19,600 | 0 | 36,200 | 5,200 |
| 2025-08-08 | 50,000 | 8,900 | 17,500 | 0 | 32,500 | 8,900 |
| 2025-08-15 | 45,900 | 8,000 | 16,100 | 0 | 29,800 | 8,000 |
| 2025-08-22 | 45,900 | 7,100 | 18,000 | 0 | 27,900 | 7,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |
| 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） |
| 2024-07-29 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） |
| 2025-05-08 15:42 | S100VNJW | 井谷 憲次 | 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） |