| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 931 | 936 | 929 | 931 | 122,900 | 4 | 100% | 100% | 59% | ▲ | 100% | 101% | 100% | 96% | 100% |
| 20250121 | 932 | 933 | 927 | 929 | 101,000 | -2 | 100% | 100% | 82% | ▼ | 100% | 101% | 101% | 95% | 100% |
| 20250122 | 932 | 932 | 927 | 929 | 159,600 | 0 | 100% | 100% | 158% | -- | 100% | 101% | 101% | 95% | 100% |
| 20250123 | 929 | 932 | 925 | 930 | 210,900 | 1 | 100% | 100% | 132% | ▲ | 100% | 101% | 101% | 96% | 100% |
| 20250124 | 932 | 935 | 928 | 928 | 152,200 | -2 | 100% | 100% | 72% | ▼ | 100% | 101% | 101% | 95% | 100% |
| 20250127 | 933 | 939 | 932 | 937 | 138,400 | 9 | 101% | 100% | 91% | ▲ | 100% | 101% | 100% | 96% | 101% |
| 20250128 | 939 | 946 | 938 | 942 | 150,000 | 5 | 101% | 100% | 108% | ▲▲ | 100% | 99% | 100% | 97% | 102% |
| 20250129 | 942 | 945 | 938 | 938 | 147,000 | -4 | 100% | 100% | 98% | ▼ | 100% | 99% | 100% | 96% | 101% |
| 20250130 | 940 | 943 | 939 | 943 | 130,100 | 5 | 101% | 100% | 89% | ▲ | 100% | 98% | 100% | 97% | 102% |
| 20250131 | 945 | 946 | 938 | 945 | 136,000 | 2 | 100% | 100% | 105% | ▲▲ | 99% | 98% | 100% | 97% | 102% |
| 20250203 | 945 | 946 | 931 | 931 | 334,900 | -14 | 99% | 99% | 246% | ▼ | 99% | 99% | 101% | 96% | 100% |
| 20250204 | 935 | 939 | 925 | 926 | 260,700 | -5 | 99% | 99% | 78% | ▼▼ | 99% | 99% | 103% | 96% | 100% |
| 20250205 | 934 | 934 | 926 | 928 | 254,200 | 2 | 100% | 99% | 98% | ▲ | 100% | 100% | 104% | 97% | 100% |
| 20250206 | 930 | 934 | 929 | 930 | 115,700 | 2 | 100% | 100% | 46% | ▲▲ | 99% | 100% | 104% | 98% | 100% |
| 20250207 | 930 | 932 | 925 | 925 | 172,600 | -5 | 99% | 99% | 149% | ▼ | 99% | 100% | 104% | 98% | 100% |
| 20250210 | 929 | 930 | 923 | 923 | 195,600 | -2 | 100% | 99% | 113% | ▼▼ | 99% | 100% | 104% | 98% | 100% |
| 20250212 | 933 | 933 | 924 | 925 | 133,800 | 2 | 100% | 99% | 68% | ▲ | 100% | 101% | 104% | 98% | 100% |
| 20250213 | 930 | 936 | 928 | 933 | 143,400 | 8 | 101% | 100% | 107% | ▲▲ | 100% | 100% | 104% | 99% | 101% |
| 20250214 | 934 | 934 | 929 | 933 | 151,700 | 0 | 100% | 100% | 106% | -- | 100% | 100% | 104% | 99% | 101% |
| 20250217 | 934 | 938 | 930 | 930 | 123,100 | -3 | 100% | 100% | 81% | ▼ | 100% | 99% | 104% | 98% | 101% |
| 20250218 | 936 | 940 | 933 | 936 | 143,300 | 6 | 101% | 100% | 116% | ▲ | 100% | 100% | 104% | 99% | 101% |
| 20250219 | 939 | 945 | 938 | 938 | 132,700 | 2 | 100% | 100% | 93% | ▲▲ | 99% | 100% | 103% | 99% | 102% |
| 20250220 | 940 | 942 | 932 | 935 | 164,200 | -3 | 100% | 99% | 124% | ▼ | 100% | 102% | 105% | 99% | 101% |
| 20250225 | 930 | 931 | 925 | 930 | 196,300 | -5 | 99% | 100% | 120% | ▼▼ | 99% | 101% | 105% | 98% | 101% |
| 20250226 | 935 | 938 | 924 | 930 | 318,300 | 0 | 100% | 99% | 162% | -- | 100% | 100% | 106% | 98% | 101% |
| 20250227 | 938 | 944 | 935 | 940 | 212,600 | 10 | 101% | 100% | 67% | ▲ | 100% | 101% | 106% | 99% | 102% |
| 20250228 | 936 | 947 | 935 | 935 | 466,900 | -5 | 99% | 100% | 220% | ▼ | 100% | 102% | 105% | 99% | 101% |
| 20250303 | 943 | 948 | 942 | 945 | 246,900 | 10 | 101% | 100% | 53% | ▲ | 100% | 103% | 106% | 100% | 102% |
| 20250304 | 938 | 945 | 936 | 938 | 329,600 | -7 | 99% | 100% | 133% | ▼ | 100% | 103% | 106% | 99% | 102% |
| 20250305 | 936 | 942 | 933 | 936 | 328,800 | -2 | 100% | 100% | 100% | ▼▼ | 99% | 101% | 105% | 99% | 101% |
| 20250306 | 948 | 949 | 943 | 943 | 292,400 | 7 | 101% | 99% | 89% | ▲ | 103% | 103% | 106% | 100% | 102% |
| 20250307 | 936 | 967 | 936 | 966 | 667,700 | 23 | 102% | 103% | 228% | ▲▲ | 99% | 100% | 103% | 100% | 105% |
| 20250310 | 966 | 966 | 958 | 960 | 399,100 | -6 | 99% | 99% | 60% | ▼ | 100% | 101% | 104% | 99% | 104% |
| 20250311 | 955 | 964 | 953 | 959 | 327,800 | -1 | 100% | 100% | 82% | ▼▼ | 100% | 101% | 104% | 99% | 104% |
| 20250312 | 959 | 962 | 957 | 962 | 322,800 | 3 | 100% | 100% | 98% | ▲ | 101% | 101% | 104% | 100% | 104% |
| 20250313 | 958 | 970 | 958 | 966 | 340,100 | 4 | 100% | 101% | 105% | ▲▲ | 100% | 101% | 102% | 100% | 104% |
| 20250314 | 963 | 972 | 961 | 967 | 354,100 | 1 | 100% | 100% | 104% | ▲▲▲ | 100% | 101% | 102% | 100% | 104% |
| 20250317 | 967 | 971 | 966 | 969 | 500,700 | 2 | 100% | 100% | 141% | ▲▲▲▲ | 100% | 101% | 101% | 100% | 104% |
| 20250318 | 970 | 978 | 969 | 970 | 399,400 | 1 | 100% | 100% | 80% | ▲▲▲▲▲ | 100% | 101% | 101% | 100% | 104% |
| 20250319 | 970 | 978 | 970 | 970 | 397,700 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 102% | 100% | 104% |
| 20250321 | 969 | 977 | 969 | 972 | 557,700 | 2 | 100% | 100% | 140% | ▲ | 100% | 102% | 102% | 100% | 105% |
| 20250324 | 970 | 977 | 968 | 970 | 593,000 | -2 | 100% | 100% | 106% | ▼ | 101% | 103% | 103% | 100% | 104% |
| 20250325 | 964 | 983 | 963 | 978 | 621,000 | 8 | 101% | 101% | 105% | ▲ | 100% | 100% | 101% | 100% | 105% |
| 20250326 | 984 | 987 | 977 | 984 | 765,600 | 6 | 101% | 100% | 123% | ▲▲ | 102% | 101% | 101% | 100% | 106% |
| 20250327 | 975 | 995 | 972 | 993 | 1,475,900 | 9 | 101% | 102% | 193% | ▲▲▲ | 102% | 100% | 102% | 100% | 106% |
| 20250328 | 974 | 997 | 970 | 992 | 936,900 | -1 | 100% | 102% | 63% | ▼ | 100% | 98% | 101% | 100% | 106% |
| 20250331 | 984 | 990 | 976 | 983 | 494,400 | -9 | 99% | 100% | 53% | ▼▼ | 99% | 96% | 99% | 99% | 105% |
| 20250401 | 998 | 1,001 | 983 | 987 | 373,200 | 4 | 100% | 99% | 75% | ▲ | 99% | 96% | 100% | 99% | 105% |
| 20250402 | 990 | 991 | 973 | 976 | 454,600 | -11 | 99% | 99% | 122% | ▼ | 101% | 101% | 103% | 98% | 104% |
| 20250403 | 961 | 966 | 950 | 966 | 375,400 | -10 | 99% | 101% | 83% | ▼▼ | 100% | 102% | 0% | 97% | 102% |
| 20250404 | 951 | 958 | 943 | 954 | 426,800 | -12 | 99% | 100% | 114% | ▼▼▼ | 101% | 104% | 0% | 96% | 100% |
| 20250408 | 940 | 955 | 930 | 948 | 395,000 | -6 | 99% | 101% | 93% | ▼▼▼▼ | 100% | 103% | 0% | 95% | 100% |
| 20250409 | 943 | 949 | 929 | 941 | 278,900 | -7 | 99% | 100% | 71% | ▼▼▼▼▼ | 100% | 101% | 0% | 95% | 100% |
| 20250410 | 971 | 971 | 945 | 969 | 311,600 | 28 | 103% | 100% | 112% | ▲ | 102% | 103% | 0% | 98% | 103% |
| 20250411 | 954 | 973 | 944 | 970 | 311,400 | 1 | 100% | 102% | 100% | ▲▲ | 100% | 101% | 0% | 98% | 103% |
| 20250414 | 979 | 980 | 972 | 975 | 251,600 | 5 | 101% | 100% | 81% | ▲▲▲ | 99% | 101% | 0% | 98% | 104% |
| 20250415 | 980 | 983 | 968 | 968 | 120,200 | -7 | 99% | 99% | 48% | ▼ | 100% | 0% | 0% | 97% | 103% |
| 20250416 | 975 | 980 | 973 | 976 | 133,800 | 8 | 101% | 100% | 111% | ▲ | 101% | 0% | 0% | 98% | 104% |
| 20250417 | 972 | 983 | 972 | 978 | 148,900 | 2 | 100% | 101% | 111% | ▲▲ | 101% | 0% | 0% | 98% | 104% |
| 20250418 | 984 | 992 | 983 | 989 | 167,200 | 11 | 101% | 101% | 112% | ▲▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 38,100 | 21,600 | 28,300 | 4,800 | 9,800 | 16,800 |
| 2025-04-04 | 46,900 | 18,900 | 36,900 | 3,400 | 10,000 | 15,500 |
| 2025-03-28 | 139,500 | 17,700 | 108,200 | 5,900 | 31,300 | 11,800 |
| 2025-03-21 | 1,877,400 | 55,300 | 1,830,000 | 13,000 | 47,400 | 42,300 |
| 2025-03-14 | 990,700 | 50,200 | 969,400 | 16,300 | 21,300 | 33,900 |
| 2025-03-07 | 520,400 | 47,800 | 509,900 | 16,400 | 10,500 | 31,400 |
| 2025-02-28 | 159,600 | 47,100 | 155,200 | 18,600 | 4,400 | 28,500 |
| 2025-02-21 | 60,700 | 51,800 | 55,900 | 19,500 | 4,800 | 32,300 |
| 2025-02-14 | 48,700 | 49,200 | 44,200 | 22,000 | 4,500 | 27,200 |
| 2025-02-07 | 41,900 | 46,700 | 37,800 | 22,300 | 4,100 | 24,400 |
| 2025-01-31 | 40,500 | 39,000 | 36,200 | 17,100 | 4,300 | 21,900 |
| 2025-01-24 | 39,200 | 43,100 | 34,400 | 17,700 | 4,800 | 25,400 |
| 2025-01-17 | 35,900 | 32,700 | 30,800 | 15,700 | 5,100 | 17,000 |
| 2025-01-10 | 35,400 | 28,700 | 28,900 | 9,900 | 6,500 | 18,800 |
| 2024-12-27 | 38,700 | 37,300 | 26,900 | 10,300 | 11,800 | 27,000 |
| 2024-12-20 | 37,800 | 43,300 | 27,100 | 16,100 | 10,700 | 27,200 |
| 2024-12-13 | 38,100 | 57,900 | 27,400 | 27,600 | 10,700 | 30,300 |
| 2024-12-06 | 32,600 | 67,600 | 27,500 | 36,600 | 5,100 | 31,000 |
| 2024-11-29 | 32,800 | 68,300 | 27,800 | 36,000 | 5,000 | 32,300 |
| 2024-11-22 | 32,400 | 60,900 | 27,400 | 29,400 | 5,000 | 31,500 |
| 2024-11-15 | 35,300 | 56,800 | 27,900 | 31,700 | 7,400 | 25,100 |
| 2024-11-08 | 36,700 | 48,300 | 27,900 | 25,600 | 8,800 | 22,700 |
| 2024-11-01 | 41,400 | 51,700 | 28,600 | 25,200 | 12,800 | 26,500 |
| 2024-10-25 | 36,800 | 44,300 | 28,700 | 25,100 | 8,100 | 19,200 |
| 2024-10-18 | 40,300 | 52,300 | 29,600 | 32,300 | 10,700 | 20,000 |
| 2024-10-11 | 37,100 | 39,800 | 30,400 | 22,300 | 6,700 | 17,500 |
| 2024-10-04 | 43,100 | 27,400 | 33,400 | 12,400 | 9,700 | 15,000 |
| 2024-09-27 | 150,800 | 21,800 | 124,000 | 8,200 | 26,800 | 13,600 |
| 2024-09-20 | 3,005,700 | 57,600 | 2,986,100 | 14,300 | 19,600 | 43,300 |
| 2024-09-13 | 1,695,300 | 40,900 | 1,685,800 | 9,800 | 9,500 | 31,100 |
| 2024-09-06 | 922,000 | 38,900 | 916,400 | 10,800 | 5,600 | 28,100 |
| 2024-08-30 | 279,100 | 56,700 | 275,000 | 10,700 | 4,100 | 46,000 |
| 2024-08-23 | 91,200 | 55,200 | 87,500 | 14,300 | 3,700 | 40,900 |
| 2024-08-16 | 61,600 | 46,000 | 57,100 | 17,400 | 4,500 | 28,600 |
| 2024-08-09 | 52,400 | 45,800 | 47,700 | 17,200 | 4,700 | 28,600 |
| 2024-08-02 | 49,500 | 35,800 | 41,300 | 12,400 | 8,200 | 23,400 |
| 2024-07-26 | 40,800 | 57,400 | 30,700 | 14,500 | 10,100 | 42,900 |
| 2024-07-19 | 31,800 | 58,700 | 28,900 | 17,000 | 2,900 | 41,700 |
| 2024-07-12 | 30,500 | 59,400 | 27,100 | 16,800 | 3,400 | 42,600 |
| 2024-07-05 | 29,400 | 59,400 | 26,500 | 17,100 | 2,900 | 42,300 |
| 2024-06-28 | 28,000 | 68,000 | 24,800 | 20,700 | 3,200 | 47,300 |
| 2024-06-21 | 32,100 | 54,300 | 24,400 | 22,100 | 7,700 | 32,200 |
| 2024-06-14 | 28,200 | 56,200 | 24,000 | 23,200 | 4,200 | 33,000 |
| 2024-06-07 | 30,300 | 57,000 | 24,000 | 25,600 | 6,300 | 31,400 |
| 2024-05-31 | 36,000 | 53,900 | 24,000 | 23,000 | 12,000 | 30,900 |
| 2024-05-24 | 29,000 | 60,100 | 24,000 | 24,800 | 5,000 | 35,300 |
| 2024-05-17 | 28,900 | 60,700 | 24,000 | 23,400 | 4,900 | 37,300 |
| 2024-05-10 | 29,900 | 57,800 | 24,000 | 23,800 | 5,900 | 34,000 |
| 2024-05-02 | 30,400 | 56,200 | 24,400 | 22,200 | 6,000 | 34,000 |
| 2024-04-26 | 29,200 | 75,100 | 24,300 | 28,900 | 4,900 | 46,200 |
| 2024-04-19 | 31,600 | 93,400 | 24,900 | 28,700 | 6,700 | 64,700 |
| 2024-04-12 | 30,400 | 65,300 | 24,800 | 23,900 | 5,600 | 41,400 |
| 2024-04-05 | 34,500 | 62,300 | 25,300 | 21,700 | 9,200 | 40,600 |
| 2024-03-29 | 54,000 | 46,500 | 43,900 | 15,000 | 10,100 | 31,500 |
| 2024-03-22 | 1,576,400 | 53,700 | 1,559,600 | 18,200 | 16,800 | 35,500 |
| 2024-03-15 | 723,500 | 42,300 | 712,900 | 14,500 | 10,600 | 27,800 |
| 2024-03-08 | 376,300 | 35,200 | 363,500 | 14,300 | 12,800 | 20,900 |
| 2024-03-01 | 193,800 | 40,300 | 179,800 | 15,900 | 14,000 | 24,400 |
| 2024-02-22 | 108,800 | 45,100 | 95,900 | 17,400 | 12,900 | 27,700 |
| 2024-02-16 | 95,300 | 35,800 | 82,100 | 17,600 | 13,200 | 18,200 |
| 2024-02-09 | 85,800 | 34,500 | 76,800 | 16,100 | 9,000 | 18,400 |
| 2024-02-02 | 77,700 | 31,600 | 64,600 | 16,100 | 13,100 | 15,500 |
| 2024-01-26 | 85,900 | 34,400 | 78,300 | 18,500 | 7,600 | 15,900 |
| 2024-01-19 | 89,300 | 30,800 | 75,100 | 16,500 | 14,200 | 14,300 |
| 2024-01-12 | 85,800 | 34,900 | 74,500 | 17,200 | 11,300 | 17,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250306 | 15:30 | ＴＯＫＡＩ ＨＤ | グループ役員人事に関するお知らせ |
| 20250212 | 15:30 | ＴＯＫＡＩ ＨＤ | 2025年３月期 第３四半期決算短信[日本基準]（連結）（監査法人による期中レビューの完了） |
| 20250204 | 15:30 | ＴＯＫＡＩ ＨＤ | 2025年３月期 第３四半期決算短信[日本基準]（連結） |
| 20250204 | 15:30 | ＴＯＫＡＩ ＨＤ | 2025年３月期 第３四半期決算について |
| 20241101 | 15:30 | ＴＯＫＡＩ ＨＤ | 2025年３月期 第２四半期（中間期）決算について |
| 20241101 | 15:30 | ＴＯＫＡＩ ＨＤ | 監査役の辞任に関するお知らせ |
| 20241101 | 15:30 | ＴＯＫＡＩ ＨＤ | 2025年３月期 第２四半期（中間期）決算短信[日本基準]（連結） |
| 20240808 | 15:30 | ＴＯＫＡＩ ＨＤ | 2025年３月期 第１四半期決算短信[日本基準]（連結）（監査法人による期中レビューの完了） |
| 20240801 | 16:00 | ＴＯＫＡＩ ＨＤ | 2025年３月期 第１四半期決算短信[日本基準]（連結） |
| 20240801 | 16:00 | ＴＯＫＡＩ ＨＤ | 2025年３月期 第１四半期決算について |
| 20240523 | 18:00 | ＴＯＫＡＩ ＨＤ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240509 | 15:30 | ＴＯＫＡＩ ＨＤ | 2024年３月期 決算短信[日本基準]（連結） |
| 20240509 | 15:30 | ＴＯＫＡＩ ＨＤ | 2024年３月期 決算について |
| 20240509 | 15:30 | ＴＯＫＡＩ ＨＤ | 剰余金の配当（増配）に関するお知らせ |
| 20240509 | 15:30 | ＴＯＫＡＩ ＨＤ | 定款の一部変更に関するお知らせ |
| 20240307 | 15:30 | ＴＯＫＡＩ ＨＤ | グループ役員人事に関するお知らせ |
| 20240307 | 15:30 | ＴＯＫＡＩ ＨＤ | 再発防止策の推進状況について（最終版） |
| 20240201 | 15:30 | ＴＯＫＡＩ ＨＤ | 2024年３月期 第３四半期決算短信[日本基準]（連結） |
| 20240201 | 15:30 | ＴＯＫＡＩ ＨＤ | 2024年３月期 第３四半期決算について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3167 | 1 | 株式会社TOKAIホールディングス | 2025-04-19 11:20:33 |
| 3167 | 2 | 2025-04-01 01:29:54 | |
| 3167 | 2 | フィスコIR企業調査レポート | 2025-03-20 03:30:45 |
| 3167 | 2 | 当社IRサイトが3つの主要IRサイト評価機関より高い評価を獲得 | TOKAIホールディングス | 2025-01-29 20:30:07 |
| 3167 | 2 | フィスコIR企業調査レポート | 2024-12-12 18:33:54 |
| 3167 | 2 | フィスコIR企業調査レポート | 2024-09-05 23:30:56 |
| 3167 | 2 | 株主様アンケート | 2024-06-26 23:30:43 |
| 3167 | 2 | フィスコIR企業調査レポート | 2024-06-26 18:52:32 |
| 3167 | 2 | 株式会社フジプロの株式取得に係る契約締結のお知らせ（92KB） | 2024-06-18 17:41:59 |
| 3167 | 2 | ＴＯＫＡＩグループ 新コーポレートメッセージ・コーポレートスローガンの策定について（197KB） | 2024-06-18 17:41:58 |