[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:579億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251030 | 1,230 | 1,250 | 1,225 | 1,238 | 79,600 | -8,700 | 101% | ▲ | 8282 | 0 | 3 | 91% | 1% |
| 20251031 | 1,240 | 1,269 | 1,240 | 1,265 | 57,300 | -22,300 | 102% | ▲▲ | 2222 | 0 | 2 | 93% | 3% |
| 20251029 | 1,295 | 1,305 | 1,222 | 1,231 | 88,300 | 32,000 | 95% | ▼▼▼▼ | 7777 | 24 | 5 | 90% | 4% |
| 20251104 | 1,290 | 1,316 | 1,272 | 1,313 | 185,700 | 128,400 | 104% | ▲▲▲ | 1111 | 40 | 2 | 96% | 7% |
| 20251028 | 1,330 | 1,340 | 1,298 | 1,300 | 56,300 | 21,700 | 97% | ▼▼▼ | 7777 | 0 | 6 | 96% | 10% |
| 20251027 | 1,350 | 1,350 | 1,330 | 1,340 | 34,600 | -10,600 | 100% | ▼▼ | 8888 | 0 | 7 | 98% | 13% |
| 20251105 | 1,613 | 1,613 | 1,613 | 1,613 | 60,700 | -125,000 | 123% | ▲▲▲▲ | 2222 | 0 | 2 | 100% | 31% |
| 20251119 | 1,686 | 1,689 | 1,653 | 1,665 | 89,400 | -13,300 | 98% | ▼▼ | 8828 | 0 | 0 | 96% | 35% |
| 20251120 | 1,677 | 1,683 | 1,660 | 1,669 | 74,000 | -15,400 | 100% | ▲ | 8282 | 51 | 0 | 96% | 36% |
| 20251113 | 1,710 | 1,726 | 1,668 | 1,680 | 141,900 | 42,700 | 97% | ▼ | 7747 | 0 | 0 | 97% | 36% |
| 20251114 | 1,651 | 1,691 | 1,650 | 1,673 | 92,700 | -49,200 | 100% | ▼▼ | 8888 | 51 | 0 | 96% | 36% |
| 20251125 | 1,685 | 1,694 | 1,671 | 1,690 | 57,100 | -23,100 | 100% | -- | 8225 | 0 | 0 | 97% | 37% |
| 20251121 | 1,657 | 1,697 | 1,657 | 1,690 | 80,200 | 6,200 | 101% | ▲▲ | 1771 | 0 | 0 | 97% | 37% |
| 20251127 | 1,700 | 1,705 | 1,695 | 1,697 | 47,100 | -33,300 | 100% | ▼ | 8228 | 0 | 0 | 98% | 38% |
| 20251126 | 1,690 | 1,709 | 1,688 | 1,701 | 80,400 | 23,300 | 101% | ▲ | 1111 | 0 | 0 | 98% | 38% |
| 20251118 | 1,682 | 1,701 | 1,673 | 1,693 | 102,700 | 49,400 | 100% | ▼ | 1777 | 0 | 0 | 98% | 38% |
| 20251117 | 1,693 | 1,695 | 1,675 | 1,695 | 53,300 | -39,400 | 101% | ▲ | 2222 | 0 | 0 | 98% | 38% |
| 20251111 | 1,698 | 1,724 | 1,695 | 1,706 | 128,800 | -86,800 | 99% | ▼ | 8888 | 0 | 0 | 99% | 39% |
| 20251110 | 1,705 | 1,730 | 1,696 | 1,717 | 215,600 | -25,300 | 101% | ▲ | 2222 | 0 | 0 | 100% | 39% |
| 20251107 | 1,690 | 1,719 | 1,686 | 1,705 | 240,900 | -814,000 | 99% | ▼ | 8288 | 0 | 0 | 99% | 39% |
| 20251106 | 1,733 | 1,782 | 1,661 | 1,719 | 1,054,900 | 994,200 | 107% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 40% |
| 20251112 | 1,710 | 1,739 | 1,700 | 1,734 | 99,200 | -29,600 | 102% | ▲ | 2222 | 0 | 0 | 100% | 41% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 45,600 | 6,800 | 24,500 | 600 | 21,100 | 6,200 |
| 2025-11-07 | 147,700 | 46,100 | 52,000 | 2,000 | 95,700 | 44,100 |
| 2025-11-14 | 117,800 | 39,100 | 49,200 | 1,700 | 68,600 | 37,400 |
| 2025-11-21 | 107,500 | 11,600 | 40,700 | 1,500 | 66,800 | 10,100 |
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） |
| 2025-09-16 14:27 | S100WKE9 | 富永 浩司 | 変更報告書 |