[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:407億円
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 | 1,169 | 1,169 | 1,154 | 1,154 | 20,000 | -6,400 | 100% | ▼ | 5828 | 0 | 0 | 100% | 4% |
| 20250828 | 1,145 | 1,148 | 1,139 | 1,148 | 23,300 | -6,900 | 100% | ▲ | 8222 | 0 | 12 | 100% | 10% |
| 20250821 | 1,140 | 1,149 | 1,131 | 1,141 | 25,800 | -21,200 | 100% | ▲ | 5852 | 0 | 16 | 100% | 11% |
| 20250905 | 1,167 | 1,169 | 1,156 | 1,159 | 26,400 | -13,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250822 | 1,145 | 1,145 | 1,125 | 1,130 | 26,900 | 1,100 | 99% | ▼ | 7717 | 0 | 16 | 99% | 10% |
| 20250827 | 1,144 | 1,149 | 1,131 | 1,145 | 30,200 | -20,900 | 100% | -- | 8525 | 0 | 13 | 100% | 11% |
| 20250825 | 1,143 | 1,143 | 1,128 | 1,130 | 32,700 | 5,800 | 100% | -- | 7174 | 0 | 15 | 99% | 10% |
| 20250901 | 1,158 | 1,165 | 1,146 | 1,153 | 35,800 | -16,100 | 100% | ▼ | 2228 | 0 | 10 | 100% | 10% |
| 20250904 | 1,151 | 1,166 | 1,140 | 1,158 | 40,000 | -41,600 | 100% | ▲▲ | 8222 | 0 | 7 | 100% | 4% |
| 20250902 | 1,148 | 1,153 | 1,140 | 1,143 | 40,000 | 4,200 | 99% | ▼▼ | 7777 | 0 | 9 | 99% | 4% |
| 20250819 | 1,124 | 1,141 | 1,119 | 1,140 | 41,300 | -1,500 | 102% | ▲▲ | 2222 | 0 | 18 | 100% | 13% |
| 20250818 | 1,112 | 1,126 | 1,108 | 1,119 | 42,800 | 4,200 | 101% | ▲ | 1171 | 0 | 17 | 100% | 12% |
| 20250910 | 1,183 | 1,189 | 1,174 | 1,180 | 43,000 | -33,700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250820 | 1,140 | 1,149 | 1,136 | 1,140 | 47,000 | 5,700 | 100% | -- | 1114 | 0 | 17 | 100% | 11% |
| 20250917 | 1,194 | 1,201 | 1,177 | 1,194 | 49,500 | -6,100 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250826 | 1,135 | 1,156 | 1,131 | 1,145 | 51,100 | 18,400 | 101% | ▲ | 1171 | 0 | 13 | 100% | 11% |
| 20250829 | 1,148 | 1,161 | 1,144 | 1,158 | 51,900 | 28,600 | 101% | ▲▲ | 1111 | 0 | 11 | 100% | 11% |
| 20250916 | 1,220 | 1,221 | 1,190 | 1,195 | 55,600 | -14,200 | 98% | ▼ | 2828 | 0 | 0 | 98% | 6% |
| 20250911 | 1,186 | 1,208 | 1,183 | 1,198 | 59,600 | 16,600 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250912 | 1,193 | 1,220 | 1,193 | 1,220 | 69,800 | 10,200 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250909 | 1,158 | 1,186 | 1,158 | 1,178 | 76,700 | 56,700 | 102% | ▲ | 1171 | 10 | 4 | 100% | 6% |
| 20250903 | 1,140 | 1,168 | 1,139 | 1,154 | 81,600 | 41,600 | 101% | ▲ | 1771 | 0 | 7 | 100% | 4% |
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 | 45,900 | 7,100 | 18,000 | 0 | 27,900 | 7,100 |
| 2025-08-29 | 54,800 | 8,900 | 21,000 | 0 | 33,800 | 8,900 |
| 2025-09-05 | 41,500 | 7,900 | 19,000 | 0 | 22,500 | 7,900 |
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） |
| 2025-09-16 14:27 | S100WKE9 | 富永 浩司 | 変更報告書 |