[8142]トーホー:【業務用食品】外食産業向け食材供給食品スーパーも
Yahoo! 【プライム/26卸売業】 売上高:2464650 当期純利益:44850 総資産:883200 時価:381億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251023 | 3,385 | 3,420 | 3,370 | 3,385 | 27,000 | -500 | 100% | ▼ | 2228 | 0 | 0 | 97% | 3% |
| 20251024 | 3,390 | 3,395 | 3,370 | 3,390 | 17,800 | -9,200 | 100% | ▲ | 8522 | 0 | 0 | 97% | 4% |
| 20251027 | 3,420 | 3,435 | 3,410 | 3,425 | 29,800 | 12,000 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20251028 | 3,410 | 3,415 | 3,365 | 3,375 | 22,400 | -7,400 | 99% | ▼ | 8888 | 0 | 0 | 99% | 3% |
| 20251029 | 3,365 | 3,380 | 3,325 | 3,325 | 22,200 | -200 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251030 | 3,330 | 3,345 | 3,300 | 3,320 | 85,300 | 63,100 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 1% |
| 20251031 | 3,320 | 3,345 | 3,305 | 3,320 | 18,300 | -67,000 | 100% | -- | 5285 | 0 | 0 | 97% | 1% |
| 20251104 | 3,350 | 3,385 | 3,325 | 3,355 | 19,400 | 1,100 | 101% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251105 | 3,355 | 3,365 | 3,310 | 3,350 | 18,600 | -800 | 100% | ▼ | 8828 | 0 | 0 | 98% | 2% |
| 20251106 | 3,350 | 3,365 | 3,320 | 3,320 | 24,800 | 6,200 | 99% | ▼▼ | 4177 | 0 | 0 | 97% | 1% |
| 20251107 | 3,320 | 3,340 | 3,300 | 3,310 | 17,400 | -7,400 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251110 | 3,345 | 3,365 | 3,315 | 3,340 | 11,100 | -6,300 | 101% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251111 | 3,340 | 3,360 | 3,300 | 3,320 | 14,800 | 3,700 | 99% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251112 | 3,320 | 3,370 | 3,315 | 3,345 | 17,700 | 2,900 | 101% | ▲ | 1171 | 0 | 0 | 98% | 2% |
| 20251113 | 3,360 | 3,380 | 3,350 | 3,365 | 9,100 | -8,600 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251114 | 3,355 | 3,375 | 3,350 | 3,370 | 14,800 | 5,700 | 100% | ▲▲▲ | 7471 | 0 | 0 | 98% | 2% |
| 20251117 | 3,375 | 3,395 | 3,340 | 3,395 | 15,700 | 900 | 101% | ▲▲▲▲ | 1711 | 0 | 0 | 99% | 3% |
| 20251118 | 3,395 | 3,460 | 3,395 | 3,420 | 30,200 | 14,500 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20251119 | 3,410 | 3,435 | 3,385 | 3,405 | 10,300 | -19,900 | 100% | ▼ | 8828 | 0 | 0 | 99% | 3% |
| 20251120 | 3,430 | 3,445 | 3,400 | 3,420 | 12,200 | 1,900 | 100% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251121 | 3,400 | 3,470 | 3,400 | 3,465 | 27,800 | 15,600 | 101% | ▲▲ | 1471 | 10 | 0 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 40,100 | 3,300 | 21,200 | 1,700 | 18,900 | 1,600 |
| 2025-11-07 | 41,600 | 3,000 | 21,700 | 1,400 | 19,900 | 1,600 |
| 2025-10-31 | 40,000 | 3,100 | 21,300 | 1,100 | 18,700 | 2,000 |
| 2025-10-24 | 42,000 | 4,200 | 24,000 | 900 | 18,000 | 3,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-19 09:22 | S100U2LZ | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-02-21 09:29 | S100SX3O | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-02-06 14:19 | S100SPS8 | 三井住友トラスト・アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |