[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 624 | 624 | 621 | 623 | 4,000 | -4,600 | 100% | ▼ | 8528 | 0 | 0 | 100% | 1% |
| 20250917 | 622 | 625 | 621 | 625 | 8,600 | 4,900 | 100% | ▲ | 4411 | 0 | 0 | 100% | 1% |
| 20250821 | 622 | 626 | 622 | 626 | 2,100 | -600 | 101% | ▲ | 5582 | 0 | 0 | 100% | 2% |
| 20250829 | 624 | 625 | 621 | 625 | 2,600 | -5,000 | 101% | ▲ | 5252 | 0 | 0 | 100% | 2% |
| 20250818 | 621 | 630 | 617 | 628 | 15,300 | 11,600 | 102% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250902 | 622 | 622 | 618 | 620 | 6,300 | -2,800 | 100% | -- | 8855 | 0 | 0 | 99% | 1% |
| 20250916 | 621 | 625 | 621 | 622 | 3,700 | 2,200 | 100% | ▼ | 4477 | 0 | 0 | 99% | 0% |
| 20250912 | 623 | 625 | 621 | 623 | 1,500 | -2,200 | 100% | -- | 2255 | 0 | 0 | 99% | 1% |
| 20250911 | 623 | 623 | 620 | 623 | 3,700 | -2,200 | 100% | ▲ | 8582 | 0 | 0 | 99% | 1% |
| 20250910 | 624 | 625 | 620 | 621 | 5,900 | -2,600 | 100% | ▼ | 2528 | 0 | 0 | 99% | 1% |
| 20250909 | 622 | 624 | 620 | 624 | 8,500 | 1,200 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 1% |
| 20250908 | 619 | 623 | 619 | 620 | 7,300 | 3,500 | 100% | ▲ | 1111 | 0 | 0 | 99% | 1% |
| 20250905 | 618 | 621 | 617 | 619 | 3,800 | 400 | 100% | ▼ | 1777 | 0 | 0 | 99% | 1% |
| 20250904 | 620 | 620 | 619 | 620 | 3,400 | 600 | 100% | -- | 7114 | 0 | 0 | 99% | 1% |
| 20250903 | 617 | 623 | 617 | 620 | 2,800 | -3,500 | 100% | -- | 2885 | 0 | 0 | 99% | 1% |
| 20250901 | 622 | 625 | 620 | 620 | 9,100 | 6,500 | 99% | ▼ | 4777 | 0 | 0 | 99% | 1% |
| 20250828 | 624 | 625 | 620 | 621 | 7,600 | 3,100 | 100% | ▼ | 4747 | 0 | 0 | 99% | 2% |
| 20250827 | 624 | 625 | 621 | 624 | 4,500 | 200 | 100% | -- | 7714 | 0 | 0 | 99% | 2% |
| 20250826 | 622 | 627 | 622 | 624 | 4,300 | 300 | 100% | ▲ | 7471 | 0 | 0 | 99% | 2% |
| 20250825 | 629 | 629 | 622 | 622 | 4,000 | 800 | 100% | ▼▼ | 1717 | 0 | 0 | 99% | 2% |
| 20250822 | 626 | 626 | 623 | 623 | 3,200 | 1,100 | 100% | ▼ | 4117 | 0 | 0 | 99% | 2% |
| 20250820 | 626 | 626 | 622 | 622 | 2,700 | -1,400 | 100% | ▼▼ | 2228 | 0 | 0 | 99% | 2% |
| 20250819 | 624 | 624 | 620 | 623 | 4,100 | -11,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 53,900 | 0 | 10,400 | 0 | 43,500 | 0 |
| 2025-08-29 | 55,200 | 0 | 9,200 | 0 | 46,000 | 0 |
| 2025-09-05 | 57,200 | 0 | 10,100 | 0 | 47,100 | 0 |
| 2025-09-12 | 56,300 | 0 | 8,800 | 0 | 47,500 | 0 |