| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 6,020 | 6,030 | 5,890 | 5,900 | 21,200 | -130 | 98% | 98% | 118% | ▼ | 0 | 0 | 0 | 100% | 100% | 105% | 97% | 4% |
| 20250702 | 5,890 | 5,930 | 5,870 | 5,880 | 24,100 | -20 | 100% | 100% | 114% | ▼▼ | 0 | 0 | 0 | 100% | 101% | 105% | 97% | 4% |
| 20250703 | 5,900 | 5,930 | 5,850 | 5,890 | 19,500 | 10 | 100% | 100% | 81% | ▲ | 0 | 0 | 0 | 101% | 101% | 104% | 97% | 4% |
| 20250704 | 5,940 | 6,010 | 5,940 | 5,970 | 12,800 | 80 | 101% | 101% | 66% | ▲▲ | 0 | 0 | 0 | 98% | 102% | 104% | 99% | 5% |
| 20250707 | 5,940 | 5,940 | 5,850 | 5,850 | 15,800 | -120 | 98% | 98% | 123% | ▼ | 0 | 0 | 0 | 101% | 104% | 106% | 97% | 3% |
| 20250708 | 5,840 | 5,890 | 5,830 | 5,880 | 8,900 | 30 | 101% | 101% | 56% | ▲ | 6 | 0 | 0 | 101% | 104% | 105% | 97% | 3% |
| 20250709 | 5,900 | 6,000 | 5,860 | 5,960 | 10,300 | 80 | 101% | 101% | 116% | ▲▲ | 0 | 0 | 0 | 100% | 103% | 104% | 98% | 4% |
| 20250710 | 5,960 | 6,080 | 5,950 | 5,970 | 26,000 | 10 | 100% | 100% | 252% | ▲▲▲ | 0 | 0 | 0 | 100% | 101% | 103% | 99% | 4% |
| 20250711 | 6,020 | 6,090 | 6,020 | 6,050 | 8,800 | 80 | 101% | 100% | 34% | ▲▲▲▲ | 0 | 0 | 0 | 100% | 100% | 96% | 100% | 5% |
| 20250714 | 6,050 | 6,110 | 6,040 | 6,070 | 11,500 | 20 | 100% | 100% | 131% | ▲▲▲▲▲ | 0 | 0 | 0 | 101% | 100% | 96% | 100% | 5% |
| 20250715 | 6,090 | 6,140 | 6,070 | 6,140 | 12,900 | 70 | 101% | 101% | 112% | ▲▲▲▲▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 6% |
| 20250716 | 6,130 | 6,160 | 6,090 | 6,110 | 12,100 | -30 | 100% | 100% | 94% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 5% |
| 20250717 | 6,070 | 6,070 | 5,960 | 6,060 | 27,200 | -50 | 99% | 100% | 225% | ▼▼ | 0 | 0 | 0 | 99% | 101% | 0% | 99% | 4% |
| 20250718 | 6,090 | 6,090 | 6,020 | 6,040 | 9,100 | -20 | 100% | 99% | 33% | ▼▼▼ | 0 | 0 | 0 | 100% | 102% | 0% | 98% | 4% |
| 20250722 | 6,060 | 6,070 | 6,020 | 6,060 | 7,900 | 20 | 100% | 100% | 87% | ▲ | 0 | 0 | 0 | 101% | 102% | 0% | 99% | 4% |
| 20250723 | 6,060 | 6,150 | 6,060 | 6,150 | 16,500 | 90 | 101% | 101% | 209% | ▲▲ | 0 | 0 | 0 | 100% | 95% | 0% | 100% | 5% |
| 20250724 | 6,150 | 6,190 | 6,120 | 6,130 | 15,600 | -20 | 100% | 100% | 95% | ▼ | 0 | 0 | 0 | 99% | 95% | 0% | 100% | 5% |
| 20250725 | 6,150 | 6,150 | 6,080 | 6,080 | 8,900 | -50 | 99% | 99% | 57% | ▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 4% |
| 20250728 | 6,130 | 6,180 | 6,120 | 6,180 | 14,000 | 100 | 102% | 101% | 157% | ▲ | 0 | 0 | 0 | 94% | 0% | 0% | 100% | 6% |
| 20250729 | 6,180 | 6,180 | 5,780 | 5,810 | 88,500 | -370 | 94% | 94% | 632% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 94% | 0% |
| 20250730 | 5,820 | 5,850 | 5,750 | 5,830 | 35,700 | 20 | 100% | 100% | 40% | ▲ | 0 | 0 | 0 | % | % | % | 94% | 0% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250729 | 13:00 | トーメンデバ | 2026年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250627 | 13:00 | トーメンデバ | 支配株主等に関する事項について |
| 20250627 | 13:00 | トーメンデバ | 投資単位の引下げに関する考え方および方針等について |
| 20250424 | 13:00 | トーメンデバ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250424 | 13:00 | トーメンデバ | 2025年3月期 決算説明会資料 |
| 20250424 | 13:00 | トーメンデバ | 役員の異動に関するお知らせ |
| 20250129 | 14:00 | トーメンデバ | 業績予想の修正に関するお知らせ |
| 20250129 | 14:00 | トーメンデバ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241029 | 13:00 | トーメンデバ | 業績予想および配当予想の修正（増配）に関するお知らせ |
| 20241029 | 13:00 | トーメンデバ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241029 | 13:00 | トーメンデバ | 2025年3月期 第2四半期（中間期）決算説明資料 |
| 20240827 | 17:00 | トーメンデバ | 株主優待品の決定に関するお知らせ |
| 20240726 | 13:00 | トーメンデバ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240626 | 11:30 | トーメンデバ | 支配株主等に関する事項について |
| 20240626 | 11:30 | トーメンデバ | 投資単位の引下げに関する考え方および方針等について |
| 20240425 | 13:00 | トーメンデバ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240425 | 13:00 | トーメンデバ | 代表取締役の異動、役員の異動及び人事異動に関するお知らせ |
| 20240425 | 13:00 | トーメンデバ | 2024年３月期 決算説明資料 |
| 20240328 | 15:00 | トーメンデバ | 役員の異動および人事異動に関するお知らせ |
| 20240322 | 13:00 | トーメンデバ | 業績予想および配当予想の修正（増配）に関するお知らせ |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-22 | MERRILL LYNCH INTERNATIONAL | 32,562 | 0.47% | ▼ | -1,800 | 5,540 | 5,590 | 5,520 | 5,530 | 12,100 |
| 2025-05-21 | MERRILL LYNCH INTERNATIONAL | 34,362 | 0.50% | ▼ | -900 | 5,600 | 5,630 | 5,560 | 5,590 | 12,300 |
| 2025-05-20 | MERRILL LYNCH INTERNATIONAL | 35,262 | 0.51% | ▼ | -2,100 | 5,600 | 5,720 | 5,580 | 5,600 | 20,700 |
| 2025-05-19 | MERRILL LYNCH INTERNATIONAL | 37,362 | 0.54% | ▼ | -2,000 | 5,640 | 5,710 | 5,580 | 5,580 | 20,900 |
| 2025-05-15 | MERRILL LYNCH INTERNATIONAL | 39,362 | 0.57% | ▼ | -700 | 5,630 | 5,730 | 5,630 | 5,660 | 13,000 |
| 2025-05-14 | MERRILL LYNCH INTERNATIONAL | 40,062 | 0.58% | ▼ | -800 | 5,720 | 5,730 | 5,570 | 5,730 | 15,400 |
| 2025-05-13 | MERRILL LYNCH INTERNATIONAL | 40,862 | 0.60% | ▼ | -2,100 | 5,610 | 5,730 | 5,610 | 5,700 | 37,300 |
| 2025-05-12 | MERRILL LYNCH INTERNATIONAL | 42,962 | 0.63% | ▼ | -600 | 5,500 | 5,610 | 5,500 | 5,590 | 19,000 |
| 2025-05-09 | MERRILL LYNCH INTERNATIONAL | 43,562 | 0.64% | ▼ | -1,400 | 5,440 | 5,500 | 5,440 | 5,470 | 21,000 |
| 2025-05-08 | MERRILL LYNCH INTERNATIONAL | 44,962 | 0.66% | ▼ | -700 | 5,320 | 5,390 | 5,250 | 5,370 | 33,900 |
| 2025-05-02 | MERRILL LYNCH INTERNATIONAL | 45,662 | 0.67% | ▲ | 100 | 5,210 | 5,270 | 5,200 | 5,220 | 15,600 |
| 2025-04-30 | MERRILL LYNCH INTERNATIONAL | 45,562 | 0.66% | ▼ | -1,200 | 5,250 | 5,360 | 5,210 | 5,320 | 25,100 |
| 2025-04-25 | MERRILL LYNCH INTERNATIONAL | 46,762 | 0.68% | ▼ | -4,600 | 5,160 | 5,230 | 5,040 | 5,120 | 59,100 |
| 2025-04-23 | MERRILL LYNCH INTERNATIONAL | 51,362 | 0.75% | ▲ | 4,500 | 5,320 | 5,430 | 5,270 | 5,390 | 42,000 |
| 2025-04-22 | MERRILL LYNCH INTERNATIONAL | 46,862 | 0.68% | ▲ | 2,400 | 5,150 | 5,260 | 5,150 | 5,250 | 15,900 |
| 2025-04-21 | MERRILL LYNCH INTERNATIONAL | 44,462 | 0.65% | ▲ | 1,800 | 5,280 | 5,280 | 5,150 | 5,160 | 31,100 |
| 2025-04-18 | MERRILL LYNCH INTERNATIONAL | 42,662 | 0.62% | ▲ | 1,400 | 5,300 | 5,330 | 5,240 | 5,300 | 23,500 |
| 2025-04-16 | MERRILL LYNCH INTERNATIONAL | 41,262 | 0.60% | ▼ | -800 | 5,240 | 5,270 | 5,160 | 5,200 | 24,000 |
| 2025-04-14 | MERRILL LYNCH INTERNATIONAL | 42,062 | 0.61% | ▲ | 1,600 | 5,050 | 5,190 | 5,040 | 5,130 | 46,400 |
| 2025-04-11 | MERRILL LYNCH INTERNATIONAL | 40,462 | 0.59% | ▼ | -700 | 4,850 | 4,980 | 4,735 | 4,980 | 45,500 |
| 2025-04-10 | MERRILL LYNCH INTERNATIONAL | 41,162 | 0.60% | ▲ | 400 | 5,060 | 5,060 | 4,940 | 4,990 | 40,300 |
| 2025-04-08 | MERRILL LYNCH INTERNATIONAL | 40,762 | 0.59% | ▲ | 2,000 | 4,815 | 4,990 | 4,815 | 4,880 | 35,100 |
| 2025-04-04 | MERRILL LYNCH INTERNATIONAL | 38,762 | 0.56% | ▲ | 1,300 | 5,200 | 5,200 | 4,860 | 5,000 | 98,900 |
| 2025-04-03 | MERRILL LYNCH INTERNATIONAL | 37,462 | 0.55% | ▲ | 159 | 5,410 | 5,470 | 5,330 | 5,400 | 63,900 |
| 2025-04-02 | MERRILL LYNCH INTERNATIONAL | 37,303 | 0.54% | ▲ | 1,300 | 5,540 | 5,640 | 5,520 | 5,610 | 27,000 |
| 2025-04-01 | MERRILL LYNCH INTERNATIONAL | 36,003 | 0.52% | ▲ | 5,620 | 5,620 | 5,520 | 5,530 | 51,000 | |
| 2025-03-13 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -55,679 | 6,080 | 6,140 | 6,060 | 6,080 | 19,200 |
| 2025-03-03 | JPM Securities Japan Co Ltd. | 55,679 | 0.81% | ▲ | 6,622 | 6,090 | 6,130 | 6,040 | 6,090 | 23,200 |
| 2025-02-26 | JPM Securities Japan Co Ltd. | 49,057 | 0.72% | ▲ | 7,600 | 6,110 | 6,110 | 5,990 | 6,030 | 40,000 |
| 2025-02-07 | JPM Securities Japan Co Ltd. | 41,457 | 0.60% | ▲ | 6,800 | 6,170 | 6,180 | 6,070 | 6,080 | 35,500 |
| 2025-02-07 | JPM Securities Japan Co Ltd. | 41,457 | 0.60% | ▲ | 6,800 | 6,170 | 6,180 | 6,070 | 6,080 | 35,500 |
| 2025-01-31 | JPM Securities Japan Co Ltd. | 34,657 | 0.50% | ▲ | 6,410 | 6,410 | 6,130 | 6,140 | 115,800 | |
| 2025-01-31 | JPM Securities Japan Co Ltd. | 34,657 | 0.50% | ▲ | 6,410 | 6,410 | 6,130 | 6,140 | 115,800 |