| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 982 | 988 | 981 | 981 | 1,035,300 | 2 | 100% | 100% | 130% | ▲ | 101% | 100% | 99% | 99% | 100% |
| 20240925 | 973 | 981 | 971 | 978 | 879,500 | -3 | 100% | 101% | 85% | ▼ | 101% | 99% | 98% | 98% | 100% |
| 20240926 | 974 | 989 | 974 | 985 | 2,013,300 | 7 | 101% | 101% | 229% | ▲ | 101% | 99% | 98% | 99% | 101% |
| 20240927 | 966 | 981 | 965 | 973 | 910,500 | -12 | 99% | 101% | 45% | ▼ | 101% | 100% | 98% | 98% | 100% |
| 20240930 | 963 | 976 | 962 | 971 | 505,900 | -2 | 100% | 101% | 56% | ▼▼ | 99% | 100% | 97% | 98% | 100% |
| 20241001 | 966 | 968 | 952 | 960 | 422,900 | -11 | 99% | 99% | 84% | ▼▼▼ | 99% | 100% | 98% | 96% | 100% |
| 20241002 | 963 | 968 | 952 | 956 | 362,900 | -4 | 100% | 99% | 86% | ▼▼▼▼ | 100% | 100% | 98% | 96% | 100% |
| 20241003 | 959 | 963 | 948 | 956 | 291,400 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 98% | 96% | 100% |
| 20241004 | 961 | 964 | 956 | 961 | 253,600 | 5 | 101% | 100% | 87% | ▲ | 100% | 99% | 98% | 97% | 101% |
| 20241007 | 961 | 967 | 959 | 964 | 235,200 | 3 | 100% | 100% | 93% | ▲▲ | 100% | 99% | 97% | 97% | 101% |
| 20241008 | 961 | 964 | 957 | 958 | 161,600 | -6 | 99% | 100% | 69% | ▼ | 100% | 99% | 98% | 96% | 100% |
| 20241009 | 956 | 965 | 956 | 960 | 181,900 | 2 | 100% | 100% | 113% | ▲ | 100% | 98% | 98% | 96% | 100% |
| 20241010 | 956 | 956 | 947 | 953 | 246,600 | -7 | 99% | 100% | 136% | ▼ | 99% | 98% | 98% | 96% | 100% |
| 20241011 | 954 | 954 | 947 | 947 | 194,000 | -6 | 99% | 99% | 79% | ▼▼ | 100% | 99% | 99% | 95% | 100% |
| 20241015 | 949 | 951 | 942 | 945 | 189,100 | -2 | 100% | 100% | 97% | ▼▼▼ | 99% | 99% | 99% | 96% | 100% |
| 20241016 | 948 | 949 | 938 | 938 | 219,200 | -7 | 99% | 99% | 116% | ▼▼▼▼ | 99% | 100% | 99% | 95% | 100% |
| 20241017 | 942 | 942 | 934 | 934 | 137,300 | -4 | 100% | 99% | 63% | ▼▼▼▼▼ | 100% | 99% | 99% | 94% | 100% |
| 20241018 | 938 | 942 | 935 | 939 | 150,300 | 5 | 101% | 100% | 109% | ▲ | 100% | 98% | 98% | 95% | 101% |
| 20241021 | 942 | 943 | 936 | 939 | 173,400 | 0 | 100% | 100% | 115% | -- | 100% | 99% | 99% | 95% | 101% |
| 20241022 | 940 | 944 | 937 | 940 | 235,000 | 1 | 100% | 100% | 136% | ▲ | 99% | 99% | 99% | 95% | 101% |
| 20241023 | 940 | 941 | 931 | 933 | 197,500 | -7 | 99% | 99% | 84% | ▼ | 99% | 100% | 100% | 95% | 100% |
| 20241024 | 933 | 933 | 924 | 926 | 251,300 | -7 | 99% | 99% | 127% | ▼▼ | 100% | 101% | 100% | 94% | 100% |
| 20241025 | 928 | 929 | 923 | 925 | 136,200 | -1 | 100% | 100% | 54% | ▼▼▼ | 100% | 101% | 101% | 95% | 100% |
| 20241028 | 925 | 935 | 924 | 927 | 217,300 | 2 | 100% | 100% | 160% | ▲ | 100% | 100% | 100% | 95% | 100% |
| 20241029 | 931 | 934 | 927 | 933 | 184,000 | 6 | 101% | 100% | 85% | ▲▲ | 100% | 99% | 100% | 97% | 101% |
| 20241030 | 932 | 935 | 928 | 932 | 384,900 | -1 | 100% | 100% | 209% | ▼ | 100% | 99% | 100% | 97% | 101% |
| 20241031 | 933 | 940 | 931 | 936 | 141,900 | 4 | 100% | 100% | 37% | ▲ | 99% | 98% | 99% | 97% | 101% |
| 20241101 | 939 | 943 | 933 | 933 | 164,500 | -3 | 100% | 99% | 116% | ▼ | 98% | 99% | 100% | 97% | 101% |
| 20241105 | 930 | 931 | 914 | 914 | 389,200 | -19 | 98% | 98% | 237% | ▼▼ | 100% | 100% | 101% | 95% | 100% |
| 20241106 | 920 | 930 | 919 | 919 | 224,800 | 5 | 101% | 100% | 58% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20241107 | 926 | 929 | 923 | 924 | 167,200 | 5 | 101% | 100% | 74% | ▲▲ | 99% | 100% | 100% | 96% | 101% |
| 20241108 | 927 | 930 | 918 | 918 | 152,200 | -6 | 99% | 99% | 91% | ▼ | 100% | 101% | 102% | 96% | 100% |
| 20241111 | 915 | 916 | 909 | 913 | 234,800 | -5 | 99% | 100% | 154% | ▼▼ | 101% | 101% | 103% | 96% | 100% |
| 20241112 | 912 | 926 | 912 | 918 | 202,500 | 5 | 101% | 101% | 86% | ▲ | 101% | 101% | 103% | 97% | 101% |
| 20241113 | 918 | 930 | 918 | 927 | 179,000 | 9 | 101% | 101% | 88% | ▲▲ | 100% | 101% | 102% | 99% | 102% |
| 20241114 | 924 | 928 | 919 | 920 | 131,200 | -7 | 99% | 100% | 73% | ▼ | 100% | 100% | 103% | 98% | 101% |
| 20241115 | 925 | 928 | 920 | 922 | 110,800 | 2 | 100% | 100% | 84% | ▲ | 100% | 100% | 104% | 98% | 101% |
| 20241118 | 923 | 930 | 921 | 924 | 163,600 | 2 | 100% | 100% | 148% | ▲▲ | 100% | 99% | 103% | 98% | 101% |
| 20241119 | 928 | 933 | 926 | 930 | 133,100 | 6 | 101% | 100% | 81% | ▲▲▲ | 99% | 100% | 104% | 99% | 102% |
| 20241120 | 926 | 929 | 920 | 920 | 132,600 | -10 | 99% | 99% | 100% | ▼ | 100% | 100% | 104% | 98% | 101% |
| 20241121 | 922 | 925 | 921 | 924 | 79,200 | 4 | 100% | 100% | 60% | ▲ | 100% | 100% | 104% | 99% | 101% |
| 20241122 | 922 | 925 | 920 | 922 | 99,000 | -2 | 100% | 100% | 125% | ▼ | 100% | 99% | 104% | 99% | 101% |
| 20241125 | 926 | 928 | 922 | 922 | 369,600 | 0 | 100% | 100% | 373% | -- | 100% | 100% | 104% | 99% | 101% |
| 20241126 | 922 | 924 | 916 | 922 | 163,700 | 0 | 100% | 100% | 44% | -- | 100% | 101% | 105% | 99% | 101% |
| 20241127 | 917 | 918 | 909 | 913 | 196,400 | -9 | 99% | 100% | 120% | ▼ | 101% | 102% | 105% | 98% | 100% |
| 20241128 | 912 | 919 | 912 | 919 | 76,000 | 6 | 101% | 101% | 39% | ▲ | 100% | 101% | 104% | 98% | 101% |
| 20241129 | 920 | 923 | 916 | 918 | 98,100 | -1 | 100% | 100% | 129% | ▼ | 100% | 101% | 104% | 98% | 101% |
| 20241202 | 920 | 923 | 918 | 918 | 144,700 | 0 | 100% | 100% | 148% | -- | 101% | 102% | 104% | 99% | 101% |
| 20241203 | 920 | 931 | 920 | 928 | 203,400 | 10 | 101% | 101% | 141% | ▲ | 100% | 101% | 103% | 100% | 102% |
| 20241204 | 928 | 929 | 924 | 926 | 171,600 | -2 | 100% | 100% | 84% | ▼ | 100% | 102% | 104% | 100% | 101% |
| 20241205 | 926 | 927 | 920 | 924 | 117,600 | -2 | 100% | 100% | 69% | ▼▼ | 101% | 103% | 103% | 99% | 101% |
| 20241206 | 926 | 932 | 926 | 931 | 138,900 | 7 | 101% | 101% | 118% | ▲ | 101% | 103% | 0% | 100% | 102% |
| 20241209 | 932 | 942 | 932 | 939 | 208,600 | 8 | 101% | 101% | 150% | ▲▲ | 100% | 102% | 0% | 100% | 103% |
| 20241210 | 943 | 945 | 937 | 941 | 224,500 | 2 | 100% | 100% | 108% | ▲▲▲ | 100% | 102% | 0% | 100% | 103% |
| 20241211 | 944 | 949 | 943 | 946 | 258,100 | 5 | 101% | 100% | 115% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 104% |
| 20241212 | 950 | 956 | 949 | 953 | 290,900 | 7 | 101% | 100% | 113% | ▲▲▲▲▲ | 101% | 101% | 0% | 100% | 104% |
| 20241213 | 951 | 960 | 950 | 960 | 272,000 | 7 | 101% | 101% | 94% | ▲▲▲▲▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20241216 | 960 | 960 | 955 | 959 | 148,300 | -1 | 100% | 100% | 55% | ▼ | 100% | 99% | 0% | 100% | 105% |
| 20241217 | 959 | 965 | 958 | 961 | 140,400 | 2 | 100% | 100% | 95% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20241218 | 961 | 963 | 956 | 957 | 140,200 | -4 | 100% | 100% | 100% | ▼ | 101% | 0% | 0% | 100% | 105% |
| 20241219 | 951 | 960 | 950 | 959 | 114,600 | 2 | 100% | 101% | 82% | ▲ | 99% | 0% | 0% | 100% | 105% |
| 20241220 | 956 | 959 | 951 | 951 | 211,700 | -8 | 99% | 99% | 185% | ▼ | % | % | % | 99% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T3HH | 350 | 2024-03-25 10:15 | （株）ＴＯＫＡＩホールディングス | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3167 | 1 | TOKAIホールディングス | TOKAIグループ | 2024-12-21 17:28:03 |
| 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 |
| 3167 | 2 | インドネシアにおける合弁会社設立に関するお知らせ（149KB） | 2024-06-18 17:41:57 |
| 3167 | 2 | 剰余金の配当（増配）に関するお知らせ（70KB） | 2024-06-18 17:41:56 |
| 3167 | 2 | 2024年3月期 決算について ～7期連続の増収、売上高が過去最高更新～（1.84MB） | 2024-06-18 17:41:54 |