| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 215 | 218 | 215 | 218 | 25,300 | -1 | 100% | 101% | 37% | ▼ | 100% | 102% | 93% | 98% | 100% |
| 20240726 | 216 | 217 | 215 | 215 | 23,900 | -3 | 99% | 100% | 94% | ▼▼ | 102% | 99% | 101% | 96% | 100% |
| 20240729 | 216 | 222 | 216 | 221 | 26,300 | 6 | 103% | 102% | 110% | ▲ | 100% | 88% | 101% | 99% | 103% |
| 20240730 | 222 | 222 | 220 | 222 | 6,600 | 1 | 100% | 100% | 25% | ▲▲ | 100% | 83% | 102% | 100% | 103% |
| 20240731 | 220 | 223 | 218 | 221 | 13,800 | -1 | 100% | 100% | 209% | ▼ | 97% | 85% | 102% | 99% | 103% |
| 20240801 | 220 | 220 | 214 | 214 | 17,400 | -7 | 97% | 97% | 126% | ▼▼ | 97% | 94% | 111% | 96% | 100% |
| 20240802 | 202 | 203 | 190 | 196 | 136,600 | -18 | 92% | 97% | 785% | ▼▼▼ | 88% | 99% | 116% | 88% | 100% |
| 20240805 | 193 | 193 | 164 | 170 | 189,100 | -26 | 87% | 88% | 138% | ▼▼▼▼ | 105% | 110% | 129% | 76% | 100% |
| 20240806 | 174 | 184 | 174 | 183 | 90,100 | 13 | 108% | 105% | 48% | ▲ | 103% | 105% | 122% | 82% | 108% |
| 20240807 | 183 | 197 | 183 | 188 | 98,200 | 5 | 103% | 103% | 109% | ▲▲ | 101% | 106% | 119% | 85% | 111% |
| 20240808 | 188 | 196 | 188 | 189 | 79,900 | 1 | 101% | 101% | 81% | ▲▲▲ | 99% | 104% | 116% | 85% | 111% |
| 20240809 | 193 | 193 | 189 | 191 | 23,000 | 2 | 101% | 99% | 29% | ▲▲▲▲ | 98% | 104% | 116% | 86% | 112% |
| 20240813 | 193 | 194 | 182 | 190 | 62,900 | -1 | 99% | 98% | 273% | ▼ | 102% | 105% | 114% | 86% | 112% |
| 20240814 | 190 | 193 | 190 | 193 | 9,200 | 3 | 102% | 102% | 15% | ▲ | 102% | 101% | 110% | 87% | 114% |
| 20240815 | 196 | 204 | 194 | 200 | 64,300 | 7 | 104% | 102% | 699% | ▲▲ | 100% | 100% | 107% | 90% | 118% |
| 20240816 | 201 | 201 | 198 | 201 | 16,600 | 1 | 101% | 100% | 26% | ▲▲▲ | 98% | 99% | 106% | 91% | 118% |
| 20240819 | 203 | 203 | 197 | 199 | 30,400 | -2 | 99% | 98% | 183% | ▼ | 99% | 109% | 108% | 90% | 117% |
| 20240820 | 200 | 200 | 197 | 198 | 25,900 | -1 | 99% | 99% | 85% | ▼▼ | 100% | 113% | 109% | 89% | 116% |
| 20240821 | 198 | 200 | 197 | 198 | 13,600 | 0 | 100% | 100% | 53% | -- | 101% | 113% | 109% | 89% | 116% |
| 20240822 | 198 | 200 | 197 | 200 | 14,300 | 2 | 101% | 101% | 105% | ▲ | 100% | 108% | 107% | 90% | 118% |
| 20240823 | 201 | 201 | 199 | 201 | 8,500 | 1 | 101% | 100% | 59% | ▲▲ | 100% | 100% | 99% | 91% | 118% |
| 20240826 | 217 | 218 | 209 | 218 | 131,500 | 17 | 108% | 100% | 1547% | ▲▲▲ | 102% | 96% | 98% | 98% | 128% |
| 20240827 | 219 | 224 | 215 | 224 | 112,000 | 6 | 103% | 102% | 85% | ▲▲▲▲ | 98% | 94% | 97% | 100% | 132% |
| 20240828 | 222 | 222 | 216 | 217 | 21,800 | -7 | 97% | 98% | 19% | ▼ | 100% | 97% | 100% | 97% | 128% |
| 20240829 | 216 | 218 | 215 | 216 | 13,600 | -1 | 100% | 100% | 62% | ▼▼ | 97% | 97% | 99% | 96% | 127% |
| 20240830 | 218 | 218 | 210 | 211 | 34,100 | -5 | 98% | 97% | 251% | ▼▼▼ | 98% | 99% | 101% | 94% | 124% |
| 20240902 | 213 | 213 | 207 | 208 | 25,700 | -3 | 99% | 98% | 75% | ▼▼▼▼ | 100% | 99% | 102% | 93% | 122% |
| 20240903 | 210 | 211 | 207 | 209 | 15,500 | 1 | 100% | 100% | 60% | ▲ | 100% | 101% | 104% | 93% | 114% |
| 20240904 | 206 | 208 | 203 | 207 | 35,400 | -2 | 99% | 100% | 228% | ▼ | 103% | 101% | 106% | 92% | 110% |
| 20240905 | 205 | 222 | 204 | 211 | 91,000 | 4 | 102% | 103% | 257% | ▲ | 98% | 102% | 103% | 94% | 112% |
| 20240906 | 211 | 213 | 206 | 207 | 13,600 | -4 | 98% | 98% | 15% | ▼ | 102% | 106% | 107% | 92% | 109% |
| 20240909 | 203 | 208 | 203 | 208 | 19,800 | 1 | 100% | 102% | 146% | ▲ | 100% | 103% | 104% | 93% | 109% |
| 20240910 | 208 | 208 | 205 | 207 | 6,200 | -1 | 100% | 100% | 31% | ▼ | 100% | 100% | 105% | 92% | 107% |
| 20240911 | 206 | 216 | 204 | 207 | 21,700 | 0 | 100% | 100% | 350% | -- | 102% | 97% | 103% | 92% | 105% |
| 20240912 | 211 | 215 | 208 | 215 | 29,200 | 8 | 104% | 102% | 135% | ▲ | 100% | 95% | 101% | 96% | 109% |
| 20240913 | 215 | 216 | 213 | 215 | 16,400 | 0 | 100% | 100% | 56% | -- | 101% | 101% | 108% | 96% | 109% |
| 20240917 | 203 | 210 | 203 | 205 | 47,500 | -10 | 95% | 101% | 290% | ▼ | 99% | 103% | 107% | 92% | 104% |
| 20240918 | 205 | 207 | 203 | 203 | 17,400 | -2 | 99% | 99% | 37% | ▼▼ | 100% | 104% | 108% | 91% | 103% |
| 20240919 | 204 | 206 | 204 | 205 | 11,200 | 2 | 101% | 100% | 64% | ▲ | 99% | 104% | 106% | 92% | 103% |
| 20240920 | 207 | 207 | 204 | 205 | 23,600 | 0 | 100% | 99% | 211% | -- | 100% | 104% | 107% | 92% | 102% |
| 20240924 | 206 | 206 | 202 | 205 | 44,400 | 0 | 100% | 100% | 188% | -- | 102% | 103% | 107% | 92% | 101% |
| 20240925 | 206 | 213 | 205 | 211 | 26,900 | 6 | 103% | 102% | 61% | ▲ | 100% | 100% | 103% | 94% | 104% |
| 20240926 | 214 | 214 | 210 | 213 | 33,700 | 2 | 101% | 100% | 125% | ▲▲ | 101% | 101% | 104% | 98% | 105% |
| 20240927 | 212 | 217 | 210 | 215 | 91,100 | 2 | 101% | 101% | 270% | ▲▲▲ | 100% | 103% | 104% | 100% | 106% |
| 20240930 | 211 | 215 | 210 | 211 | 31,900 | -4 | 98% | 100% | 35% | ▼ | 100% | 102% | 104% | 98% | 104% |
| 20241001 | 212 | 217 | 211 | 213 | 34,900 | 2 | 101% | 100% | 109% | ▲ | 100% | 101% | 103% | 99% | 105% |
| 20241002 | 213 | 217 | 213 | 214 | 24,100 | 1 | 100% | 100% | 69% | ▲▲ | 100% | 100% | 102% | 100% | 105% |
| 20241003 | 215 | 217 | 212 | 215 | 36,400 | 1 | 100% | 100% | 151% | ▲▲▲ | 101% | 100% | 102% | 100% | 106% |
| 20241004 | 215 | 217 | 215 | 217 | 10,000 | 2 | 101% | 101% | 27% | ▲▲▲▲ | 100% | 98% | 100% | 100% | 107% |
| 20241007 | 217 | 217 | 214 | 216 | 20,100 | -1 | 100% | 100% | 201% | ▼ | 99% | 101% | 0% | 100% | 106% |
| 20241008 | 216 | 219 | 213 | 214 | 58,900 | -2 | 99% | 99% | 293% | ▼▼ | 100% | 102% | 0% | 99% | 105% |
| 20241009 | 214 | 214 | 211 | 214 | 44,900 | 0 | 100% | 100% | 76% | -- | 100% | 103% | 0% | 99% | 105% |
| 20241010 | 214 | 215 | 211 | 213 | 15,300 | -1 | 100% | 100% | 34% | ▼ | 100% | 103% | 0% | 98% | 105% |
| 20241011 | 213 | 214 | 211 | 212 | 17,400 | -1 | 100% | 100% | 114% | ▼▼ | 100% | 100% | 0% | 98% | 104% |
| 20241015 | 220 | 220 | 215 | 219 | 92,900 | 7 | 103% | 100% | 534% | ▲ | 100% | 100% | 0% | 100% | 108% |
| 20241016 | 219 | 220 | 211 | 219 | 55,000 | 0 | 100% | 100% | 59% | -- | 100% | 99% | 0% | 100% | 108% |
| 20241017 | 219 | 220 | 217 | 220 | 37,300 | 1 | 100% | 100% | 68% | ▲ | 99% | 0% | 0% | 100% | 108% |
| 20241018 | 220 | 220 | 218 | 218 | 15,400 | -2 | 99% | 99% | 41% | ▼ | 100% | 0% | 0% | 99% | 106% |
| 20241021 | 219 | 221 | 215 | 220 | 41,000 | 2 | 101% | 100% | 266% | ▲ | 100% | 0% | 0% | 100% | 107% |
| 20241022 | 216 | 217 | 215 | 216 | 19,300 | -4 | 98% | 100% | 47% | ▼ | % | % | % | 98% | 105% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 264,200 | 0 | 92,200 | 0 | 172,000 |
| 2024-10-11 | 0 | 260,800 | 0 | 84,300 | 0 | 176,500 |
| 2024-10-04 | 0 | 278,900 | 0 | 83,300 | 0 | 195,600 |
| 2024-09-27 | 0 | 285,500 | 0 | 83,300 | 0 | 202,200 |
| 2024-09-20 | 0 | 291,600 | 0 | 83,900 | 0 | 207,700 |
| 2024-09-13 | 0 | 309,700 | 0 | 108,200 | 0 | 201,500 |
| 2024-09-06 | 0 | 300,300 | 0 | 97,000 | 0 | 203,300 |
| 2024-08-30 | 0 | 301,200 | 0 | 100,300 | 0 | 200,900 |
| 2024-08-23 | 0 | 294,400 | 0 | 109,100 | 0 | 185,300 |
| 2024-08-16 | 0 | 290,800 | 0 | 113,600 | 0 | 177,200 |
| 2024-08-09 | 0 | 254,100 | 0 | 105,300 | 0 | 148,800 |
| 2024-08-02 | 0 | 328,000 | 0 | 124,000 | 0 | 204,000 |
| 2024-07-26 | 0 | 361,000 | 0 | 143,500 | 0 | 217,500 |
| 2024-07-19 | 0 | 435,100 | 0 | 205,900 | 0 | 229,200 |
| 2024-07-12 | 0 | 423,000 | 0 | 195,000 | 0 | 228,000 |
| 2024-07-05 | 0 | 430,700 | 0 | 192,300 | 0 | 238,400 |
| 2024-06-28 | 0 | 443,500 | 0 | 193,300 | 0 | 250,200 |
| 2024-06-21 | 0 | 445,500 | 0 | 193,000 | 0 | 252,500 |
| 2024-06-14 | 0 | 491,800 | 0 | 245,200 | 0 | 246,600 |
| 2024-06-07 | 0 | 482,300 | 0 | 236,900 | 0 | 245,400 |
| 2024-05-31 | 0 | 445,700 | 0 | 206,000 | 0 | 239,700 |
| 2024-05-24 | 0 | 431,300 | 0 | 184,200 | 0 | 247,100 |
| 2024-05-17 | 0 | 453,100 | 0 | 191,300 | 0 | 261,800 |
| 2024-05-10 | 0 | 451,600 | 0 | 189,400 | 0 | 262,200 |
| 2024-05-02 | 0 | 463,200 | 0 | 190,800 | 0 | 272,400 |
| 2024-04-26 | 0 | 429,900 | 0 | 145,400 | 0 | 284,500 |
| 2024-04-19 | 0 | 450,100 | 0 | 151,500 | 0 | 298,600 |
| 2024-04-12 | 0 | 472,900 | 0 | 194,300 | 0 | 278,600 |
| 2024-04-05 | 0 | 486,600 | 0 | 222,900 | 0 | 263,700 |
| 2024-03-29 | 0 | 474,300 | 0 | 229,400 | 0 | 244,900 |
| 2024-03-22 | 0 | 492,200 | 0 | 245,800 | 0 | 246,400 |
| 2024-03-15 | 5,900 | 511,200 | 5,900 | 273,600 | 0 | 237,600 |
| 2024-03-08 | 0 | 557,200 | 0 | 257,200 | 0 | 300,000 |
| 2024-03-01 | 0 | 554,700 | 0 | 232,400 | 0 | 322,300 |
| 2024-02-22 | 0 | 619,500 | 0 | 209,400 | 0 | 410,100 |
| 2024-02-16 | 0 | 594,600 | 0 | 188,800 | 0 | 405,800 |
| 2024-02-09 | 0 | 535,300 | 0 | 138,200 | 0 | 397,100 |
| 2024-02-02 | 0 | 544,100 | 0 | 131,500 | 0 | 412,600 |
| 2024-01-26 | 0 | 544,300 | 0 | 140,000 | 0 | 404,300 |
| 2024-01-19 | 0 | 535,000 | 0 | 133,200 | 0 | 401,800 |
| 2024-01-12 | 0 | 504,700 | 0 | 128,300 | 0 | 376,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 15:30 | 土屋ＨＤ | 通期業績予想の修正に関するお知らせ |
| 20240913 | 15:30 | 土屋ＨＤ | 2024年10月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240614 | 15:30 | 土屋ＨＤ | 2024年10月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240315 | 15:30 | 土屋ＨＤ | 2024年10月期 第１四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1840 | 1 | 新築住宅の土屋ホームからリフォーム、不動産・賃貸事業まで｜土屋グループ | 2024-10-23 06:28:02 |
| 1840 | 2 | 第48期定時株主総会スライド資料 | 2024-06-21 12:18:12 |
| 1840 | 2 | お問い合わせフォーム | 豊かさの人生を創造する 土屋グループ | 2024-06-18 10:47:17 |
| 1840 | 2 | 会社説明会資料 | 豊かさの人生を創造する 土屋グループ | 2024-06-18 10:47:16 |
| 1840 | 2 | 経営情報 | 豊かさの人生を創造する 土屋グループ | 2024-06-18 10:47:14 |
| 1840 | 2 | その他 | 豊かさの人生を創造する 土屋グループ | 2024-06-15 06:21:30 |
| 1840 | 2 | 事業報告書 | 豊かさの人生を創造する 土屋グループ | 2024-06-14 17:12:20 |
| 1840 | 2 | 月次受注速報 | 豊かさの人生を創造する 土屋グループ | 2024-06-14 09:15:14 |
| 1840 | 2 | IRニュース | 豊かさの人生を創造する 土屋グループ | 2024-06-14 09:12:25 |
| 1840 | 2 | 決算短信 | 豊かさの人生を創造する 土屋グループ | 2024-06-14 09:12:24 |