[9444]トーシンＨＤ:【携帯電話】中部地盤専売店中心に店舗網の再編急ぐ
Yahoo! 【スタンダード/情報･通信業】 売上高:173760 当期純利益:4470 総資産:250880 時価:40億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250808 | 613 | 616 | 612 | 613 | 3,700 | 1,400 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 0% |
| 20250807 | 612 | 613 | 610 | 612 | 2,300 | -300 | 100% | ▲ | 8882 | 0 | 0 | 97% | 0% |
| 20250804 | 610 | 613 | 610 | 613 | 4,800 | -6,400 | 100% | ▼▼▼ | 8588 | 0 | 0 | 97% | 0% |
| 20250806 | 614 | 614 | 611 | 611 | 2,600 | -2,500 | 99% | ▼ | 8528 | 0 | 0 | 97% | 0% |
| 20250729 | 620 | 620 | 615 | 618 | 5,000 | -6,400 | 100% | ▲ | 2822 | 0 | 0 | 98% | 1% |
| 20250813 | 615 | 617 | 612 | 616 | 3,700 | -1,900 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20250812 | 611 | 616 | 611 | 615 | 5,600 | 1,900 | 100% | ▲▲▲ | 4771 | 0 | 0 | 98% | 1% |
| 20250805 | 613 | 616 | 611 | 615 | 5,100 | 300 | 100% | ▲ | 1111 | 0 | 0 | 98% | 0% |
| 20250801 | 613 | 619 | 610 | 614 | 11,200 | 2,300 | 100% | ▼▼ | 1777 | 0 | 0 | 98% | 0% |
| 20250731 | 617 | 618 | 614 | 615 | 8,900 | 6,500 | 100% | ▼ | 7777 | 0 | 0 | 98% | 0% |
| 20250730 | 619 | 620 | 617 | 618 | 2,400 | -2,600 | 100% | -- | 5285 | 0 | 0 | 98% | 1% |
| 20250728 | 617 | 619 | 617 | 617 | 11,400 | 10,500 | 100% | -- | 1174 | 0 | 0 | 98% | 1% |
| 20250814 | 613 | 619 | 611 | 617 | 7,800 | 4,100 | 100% | ▲▲▲▲▲ | 1771 | 0 | 0 | 99% | 1% |
| 20250815 | 616 | 616 | 613 | 616 | 3,700 | -4,100 | 100% | ▼ | 8228 | 0 | 0 | 99% | 1% |
| 20250819 | 624 | 624 | 620 | 623 | 4,100 | -11,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 2% |
| 20250820 | 626 | 626 | 622 | 622 | 2,700 | -1,400 | 100% | ▼▼ | 2228 | 0 | 0 | 99% | 2% |
| 20250822 | 626 | 626 | 623 | 623 | 3,200 | 1,100 | 100% | ▼ | 4117 | 0 | 0 | 99% | 2% |
| 20250825 | 629 | 629 | 622 | 622 | 4,000 | 800 | 100% | ▼▼ | 1717 | 0 | 0 | 99% | 2% |
| 20250826 | 622 | 627 | 622 | 624 | 4,300 | 300 | 100% | ▲ | 7471 | 0 | 0 | 99% | 2% |
| 20250827 | 624 | 625 | 621 | 624 | 4,500 | 200 | 100% | -- | 7714 | 0 | 0 | 99% | 2% |
| 20250818 | 621 | 630 | 617 | 628 | 15,300 | 11,600 | 102% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250821 | 622 | 626 | 622 | 626 | 2,100 | -600 | 101% | ▲ | 5582 | 0 | 0 | 100% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 52,300 | 0 | 9,600 | 0 | 42,700 | 0 |
| 2025-08-08 | 54,900 | 0 | 9,900 | 0 | 45,000 | 0 |
| 2025-08-15 | 55,200 | 0 | 10,100 | 0 | 45,100 | 0 |
| 2025-08-22 | 53,900 | 0 | 10,400 | 0 | 43,500 | 0 |