[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:417億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 20 | 98% | 2% |
| 20251117 | 3,375 | 3,395 | 3,340 | 3,395 | 15,700 | 900 | 101% | ▲▲▲▲ | 1711 | 0 | 19 | 99% | 3% |
| 20251118 | 3,395 | 3,460 | 3,395 | 3,420 | 30,200 | 14,500 | 101% | ▲▲▲▲▲ | 1111 | 41 | 18 | 100% | 3% |
| 20251119 | 3,410 | 3,435 | 3,385 | 3,405 | 10,300 | -19,900 | 100% | ▼ | 8828 | 0 | 17 | 99% | 3% |
| 20251120 | 3,430 | 3,445 | 3,400 | 3,420 | 12,200 | 1,900 | 100% | ▲ | 1111 | 0 | 16 | 100% | 3% |
| 20251121 | 3,400 | 3,470 | 3,400 | 3,465 | 27,800 | 15,600 | 101% | ▲▲ | 1471 | 10 | 15 | 100% | 5% |
| 20251125 | 3,480 | 3,500 | 3,450 | 3,460 | 17,900 | -9,900 | 100% | ▼ | 2228 | 0 | 14 | 100% | 5% |
| 20251126 | 3,495 | 3,500 | 3,470 | 3,490 | 22,800 | 4,900 | 101% | ▲ | 4111 | 0 | 13 | 100% | 5% |
| 20251127 | 3,470 | 3,510 | 3,460 | 3,510 | 27,800 | 5,000 | 101% | ▲▲ | 1771 | 0 | 12 | 100% | 6% |
| 20251128 | 3,510 | 3,540 | 3,500 | 3,520 | 15,300 | -12,500 | 100% | ▲▲▲ | 2222 | 0 | 11 | 100% | 6% |
| 20251201 | 3,540 | 3,550 | 3,470 | 3,475 | 20,400 | 5,100 | 99% | ▼ | 1717 | 0 | 10 | 99% | 5% |
| 20251202 | 3,505 | 3,515 | 3,475 | 3,485 | 12,500 | -7,900 | 100% | ▲ | 8282 | 0 | 9 | 99% | 5% |
| 20251203 | 3,475 | 3,490 | 3,440 | 3,440 | 21,200 | 8,700 | 99% | ▼ | 7777 | 0 | 8 | 98% | 4% |
| 20251204 | 3,435 | 3,485 | 3,435 | 3,470 | 18,200 | -3,000 | 101% | ▲ | 8882 | 0 | 7 | 99% | 5% |
| 20251205 | 3,475 | 3,500 | 3,440 | 3,440 | 15,900 | -2,300 | 99% | ▼ | 2228 | 0 | 6 | 98% | 4% |
| 20251208 | 3,485 | 3,485 | 3,405 | 3,425 | 17,300 | 1,400 | 100% | ▼▼ | 7717 | 0 | 5 | 97% | 3% |
| 20251209 | 3,430 | 3,450 | 3,400 | 3,420 | 20,800 | 3,500 | 100% | ▼▼▼ | 7777 | 0 | 4 | 97% | 3% |
| 20251210 | 3,440 | 3,490 | 3,435 | 3,490 | 21,900 | 1,100 | 102% | ▲ | 1111 | 0 | 3 | 99% | 4% |
| 20251211 | 3,500 | 3,500 | 3,425 | 3,425 | 36,800 | 14,900 | 98% | ▼ | 1717 | 0 | 2 | 97% | 2% |
| 20251212 | 3,660 | 3,825 | 3,610 | 3,795 | 173,300 | 136,500 | 111% | ▲ | 1111 | 0 | 0 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 40,100 | 8,500 | 19,900 | 7,100 | 20,200 | 1,400 |
| 2025-11-28 | 37,300 | 6,900 | 16,800 | 3,900 | 20,500 | 3,000 |
| 2025-11-21 | 34,500 | 4,200 | 16,200 | 1,700 | 18,300 | 2,500 |
| 2025-11-14 | 40,100 | 3,300 | 21,200 | 1,700 | 18,900 | 1,600 |
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） |