[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:366億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 3,590 | 3,595 | 3,545 | 3,575 | 13,400 | -3,100 | 100% | ▲ | 8822 | 0 | 0 | 99% | 3% |
| 20250909 | 3,585 | 3,610 | 3,550 | 3,570 | 16,500 | -700 | 100% | ▼▼ | 2888 | 0 | 0 | 99% | 3% |
| 20250911 | 3,550 | 3,575 | 3,540 | 3,540 | 21,000 | 7,600 | 99% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250926 | 3,440 | 3,490 | 3,425 | 3,490 | 38,900 | 18,400 | 102% | ▲ | 1141 | 0 | 0 | 97% | 3% |
| 20250917 | 3,430 | 3,480 | 3,395 | 3,480 | 32,000 | -18,500 | 101% | ▲▲ | 2822 | 0 | 0 | 96% | 3% |
| 20250929 | 3,485 | 3,495 | 3,460 | 3,465 | 21,000 | -17,900 | 99% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20250918 | 3,480 | 3,480 | 3,435 | 3,445 | 19,400 | -12,600 | 99% | ▼ | 5228 | 0 | 0 | 95% | 1% |
| 20250924 | 3,400 | 3,440 | 3,385 | 3,440 | 25,900 | 5,500 | 101% | ▲▲ | 1771 | 0 | 0 | 95% | 1% |
| 20250916 | 3,410 | 3,450 | 3,400 | 3,435 | 50,500 | -106,900 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20250925 | 3,440 | 3,445 | 3,415 | 3,430 | 20,500 | -5,400 | 100% | ▼ | 2228 | 0 | 0 | 96% | 1% |
| 20250922 | 3,405 | 3,425 | 3,395 | 3,420 | 20,400 | -9,000 | 100% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20250930 | 3,460 | 3,460 | 3,410 | 3,415 | 20,400 | -600 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20250919 | 3,475 | 3,475 | 3,385 | 3,405 | 29,400 | 10,000 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250912 | 3,450 | 3,455 | 3,340 | 3,395 | 157,400 | 136,400 | 96% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251009 | 3,375 | 3,390 | 3,360 | 3,390 | 18,200 | -3,100 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 95% | 3% |
| 20251008 | 3,355 | 3,395 | 3,355 | 3,375 | 21,300 | 1,500 | 101% | ▲▲▲ | 1111 | 0 | 0 | 94% | 2% |
| 20251007 | 3,345 | 3,360 | 3,310 | 3,355 | 19,800 | -4,800 | 100% | ▲▲ | 8882 | 0 | 0 | 94% | 2% |
| 20251006 | 3,365 | 3,365 | 3,320 | 3,340 | 24,600 | 3,500 | 101% | ▲ | 1111 | 0 | 0 | 93% | 1% |
| 20251001 | 3,430 | 3,430 | 3,330 | 3,335 | 39,700 | 19,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251010 | 3,360 | 3,365 | 3,315 | 3,330 | 37,400 | 19,200 | 98% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251002 | 3,345 | 3,355 | 3,290 | 3,315 | 25,200 | -14,500 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251003 | 3,320 | 3,345 | 3,280 | 3,300 | 21,100 | -4,100 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 43,200 | 4,100 | 26,300 | 200 | 16,900 | 3,900 |
| 2025-09-19 | 43,700 | 3,300 | 27,900 | 200 | 15,800 | 3,100 |
| 2025-09-26 | 42,500 | 3,100 | 26,800 | 200 | 15,700 | 2,900 |
| 2025-10-03 | 52,100 | 2,500 | 32,200 | 400 | 19,900 | 2,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-07-19 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） |