[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:365億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251016 | 3,350 | 3,375 | 3,320 | 3,335 | 12,400 | -5,200 | 100% | ▼ | 2228 | 0 | 0 | 96% | 2% |
| 20251031 | 3,320 | 3,345 | 3,305 | 3,320 | 18,300 | -67,000 | 100% | -- | 5285 | 0 | 0 | 97% | 1% |
| 20251029 | 3,365 | 3,380 | 3,325 | 3,325 | 22,200 | -200 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251028 | 3,410 | 3,415 | 3,365 | 3,375 | 22,400 | -7,400 | 99% | ▼ | 8888 | 0 | 0 | 99% | 3% |
| 20251024 | 3,390 | 3,395 | 3,370 | 3,390 | 17,800 | -9,200 | 100% | ▲ | 8522 | 0 | 0 | 97% | 4% |
| 20251023 | 3,385 | 3,420 | 3,370 | 3,385 | 27,000 | -500 | 100% | ▼ | 2228 | 0 | 0 | 97% | 3% |
| 20251022 | 3,350 | 3,395 | 3,340 | 3,395 | 27,500 | 15,000 | 102% | ▲ | 1141 | 0 | 0 | 97% | 4% |
| 20251021 | 3,350 | 3,355 | 3,325 | 3,325 | 12,500 | -3,300 | 99% | ▼ | 8228 | 0 | 0 | 95% | 2% |
| 20251020 | 3,325 | 3,370 | 3,320 | 3,350 | 15,800 | 700 | 102% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20251017 | 3,315 | 3,330 | 3,280 | 3,290 | 15,100 | 2,700 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250929 | 3,485 | 3,495 | 3,460 | 3,465 | 21,000 | -17,900 | 99% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20251015 | 3,305 | 3,365 | 3,305 | 3,350 | 17,600 | -10,200 | 102% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251014 | 3,300 | 3,305 | 3,260 | 3,275 | 27,800 | -9,600 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251010 | 3,360 | 3,365 | 3,315 | 3,330 | 37,400 | 19,200 | 98% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 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% |
| 20251003 | 3,320 | 3,345 | 3,280 | 3,300 | 21,100 | -4,100 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251002 | 3,345 | 3,355 | 3,290 | 3,315 | 25,200 | -14,500 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250930 | 3,460 | 3,460 | 3,410 | 3,415 | 20,400 | -600 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251001 | 3,430 | 3,430 | 3,330 | 3,335 | 39,700 | 19,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251030 | 3,330 | 3,345 | 3,300 | 3,320 | 85,300 | 63,100 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 1% |
| 20251027 | 3,420 | 3,435 | 3,410 | 3,425 | 29,800 | 12,000 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 52,100 | 2,500 | 32,200 | 400 | 19,900 | 2,100 |
| 2025-10-10 | 50,500 | 2,300 | 30,300 | 500 | 20,200 | 1,800 |
| 2025-10-17 | 51,700 | 2,700 | 30,400 | 600 | 21,300 | 2,100 |
| 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 |
|---|---|---|---|
| 2024-02-06 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） |