| 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 | 1,847 | 1,852 | 1,822 | 1,843 | 132,100 | 46 | 103% | 100% | 85% | ▲▲▲▲▲ | 100% | 107% | 104% | 99% | 108% |
| 20240925 | 1,840 | 1,864 | 1,830 | 1,849 | 92,700 | 6 | 100% | 100% | 70% | ▲▲▲▲▲▲ | 103% | 105% | 101% | 99% | 109% |
| 20240926 | 1,875 | 1,962 | 1,864 | 1,940 | 337,800 | 91 | 105% | 103% | 364% | ▲▲▲▲▲▲▲ | 101% | 99% | 98% | 100% | 114% |
| 20240927 | 1,940 | 1,977 | 1,931 | 1,959 | 202,200 | 19 | 101% | 101% | 60% | ▲▲▲▲▲▲▲▲ | 102% | 102% | 101% | 100% | 115% |
| 20240930 | 1,879 | 1,935 | 1,876 | 1,916 | 180,100 | -43 | 98% | 102% | 89% | ▼ | 101% | 99% | 95% | 98% | 113% |
| 20241001 | 1,936 | 1,977 | 1,925 | 1,960 | 149,900 | 44 | 102% | 101% | 83% | ▲ | 98% | 99% | 95% | 100% | 115% |
| 20241002 | 1,944 | 1,972 | 1,896 | 1,903 | 116,200 | -57 | 97% | 98% | 78% | ▼ | 97% | 98% | 93% | 97% | 112% |
| 20241003 | 1,973 | 1,973 | 1,907 | 1,914 | 63,900 | 11 | 101% | 97% | 55% | ▲ | 100% | 100% | 95% | 98% | 113% |
| 20241004 | 1,914 | 1,925 | 1,904 | 1,918 | 58,100 | 4 | 100% | 100% | 91% | ▲▲ | 98% | 97% | 94% | 98% | 113% |
| 20241007 | 1,955 | 1,955 | 1,918 | 1,924 | 60,300 | 6 | 100% | 98% | 104% | ▲▲▲ | 101% | 100% | 97% | 98% | 113% |
| 20241008 | 1,900 | 1,929 | 1,900 | 1,927 | 53,700 | 3 | 100% | 101% | 89% | ▲▲▲▲ | 99% | 98% | 97% | 98% | 113% |
| 20241009 | 1,935 | 1,948 | 1,893 | 1,909 | 71,700 | -18 | 99% | 99% | 134% | ▼ | 99% | 96% | 98% | 97% | 112% |
| 20241010 | 1,925 | 1,925 | 1,883 | 1,897 | 49,100 | -12 | 99% | 99% | 68% | ▼▼ | 100% | 98% | 102% | 97% | 112% |
| 20241011 | 1,891 | 1,900 | 1,875 | 1,882 | 52,700 | -15 | 99% | 100% | 107% | ▼▼▼ | 100% | 96% | 101% | 96% | 110% |
| 20241015 | 1,906 | 1,911 | 1,883 | 1,901 | 78,800 | 19 | 101% | 100% | 150% | ▲ | 99% | 98% | 104% | 97% | 112% |
| 20241016 | 1,861 | 1,884 | 1,831 | 1,836 | 93,800 | -65 | 97% | 99% | 119% | ▼ | 100% | 96% | 104% | 94% | 107% |
| 20241017 | 1,852 | 1,852 | 1,829 | 1,846 | 69,900 | 10 | 101% | 100% | 75% | ▲ | 99% | 96% | 105% | 94% | 107% |
| 20241018 | 1,841 | 1,863 | 1,822 | 1,830 | 75,000 | -16 | 99% | 99% | 107% | ▼ | 100% | 96% | 105% | 93% | 105% |
| 20241021 | 1,831 | 1,836 | 1,817 | 1,825 | 69,100 | -5 | 100% | 100% | 92% | ▼▼ | 98% | 97% | 106% | 93% | 102% |
| 20241022 | 1,814 | 1,837 | 1,776 | 1,785 | 110,800 | -40 | 98% | 98% | 160% | ▼▼▼ | 99% | 99% | 108% | 91% | 100% |
| 20241023 | 1,778 | 1,784 | 1,745 | 1,764 | 102,800 | -21 | 99% | 99% | 93% | ▼▼▼▼ | 101% | 102% | 110% | 90% | 100% |
| 20241024 | 1,748 | 1,772 | 1,731 | 1,762 | 109,000 | -2 | 100% | 101% | 106% | ▼▼▼▼▼ | 101% | 104% | 111% | 90% | 100% |
| 20241025 | 1,738 | 1,763 | 1,735 | 1,748 | 115,300 | -14 | 99% | 101% | 106% | ▼▼▼▼▼▼ | 101% | 103% | 107% | 89% | 100% |
| 20241028 | 1,748 | 1,784 | 1,737 | 1,764 | 85,600 | 16 | 101% | 101% | 74% | ▲ | 100% | 104% | 105% | 90% | 101% |
| 20241029 | 1,764 | 1,770 | 1,743 | 1,760 | 84,900 | -4 | 100% | 100% | 99% | ▼ | 101% | 104% | 103% | 90% | 101% |
| 20241030 | 1,773 | 1,794 | 1,770 | 1,791 | 248,800 | 31 | 102% | 101% | 293% | ▲ | 101% | 105% | 102% | 93% | 102% |
| 20241031 | 1,786 | 1,802 | 1,766 | 1,800 | 139,100 | 9 | 101% | 101% | 56% | ▲▲ | 101% | 106% | 102% | 93% | 103% |
| 20241101 | 1,788 | 1,826 | 1,761 | 1,805 | 271,300 | 5 | 100% | 101% | 195% | ▲▲▲ | 100% | 105% | 100% | 94% | 103% |
| 20241105 | 1,831 | 1,855 | 1,815 | 1,840 | 191,300 | 35 | 102% | 100% | 71% | ▲▲▲▲ | 101% | 105% | 100% | 95% | 105% |
| 20241106 | 1,832 | 1,885 | 1,806 | 1,850 | 138,600 | 10 | 101% | 101% | 72% | ▲▲▲▲▲ | 99% | 100% | 97% | 96% | 106% |
| 20241107 | 1,881 | 1,898 | 1,854 | 1,871 | 110,700 | 21 | 101% | 99% | 80% | ▲▲▲▲▲▲ | 100% | 98% | 97% | 98% | 107% |
| 20241108 | 1,890 | 1,909 | 1,886 | 1,889 | 103,000 | 18 | 101% | 100% | 93% | ▲▲▲▲▲▲▲ | 100% | 94% | 95% | 99% | 108% |
| 20241111 | 1,927 | 1,935 | 1,910 | 1,929 | 96,500 | 40 | 102% | 100% | 94% | ▲▲▲▲▲▲▲▲ | 98% | 95% | 96% | 100% | 110% |
| 20241112 | 1,912 | 1,924 | 1,869 | 1,873 | 95,000 | -56 | 97% | 98% | 98% | ▼ | 99% | 96% | 99% | 97% | 107% |
| 20241113 | 1,874 | 1,884 | 1,848 | 1,853 | 74,200 | -20 | 99% | 99% | 78% | ▼▼ | 98% | 97% | 100% | 96% | 106% |
| 20241114 | 1,848 | 1,858 | 1,811 | 1,811 | 106,900 | -42 | 98% | 98% | 144% | ▼▼▼ | 99% | 98% | 102% | 94% | 104% |
| 20241115 | 1,825 | 1,838 | 1,811 | 1,811 | 69,900 | 0 | 100% | 99% | 65% | -- | 100% | 100% | 104% | 94% | 104% |
| 20241118 | 1,797 | 1,815 | 1,783 | 1,796 | 57,600 | -15 | 99% | 100% | 82% | ▼ | 100% | 102% | 106% | 93% | 103% |
| 20241119 | 1,796 | 1,810 | 1,786 | 1,798 | 68,000 | 2 | 100% | 100% | 118% | ▲ | 100% | 102% | 106% | 93% | 103% |
| 20241120 | 1,798 | 1,814 | 1,781 | 1,797 | 71,700 | -1 | 100% | 100% | 105% | ▼ | 99% | 100% | 106% | 93% | 103% |
| 20241121 | 1,796 | 1,801 | 1,783 | 1,783 | 45,400 | -14 | 99% | 99% | 63% | ▼▼ | 100% | 99% | 106% | 92% | 102% |
| 20241122 | 1,797 | 1,811 | 1,792 | 1,799 | 48,700 | 16 | 101% | 100% | 107% | ▲ | 100% | 97% | 103% | 93% | 103% |
| 20241125 | 1,833 | 1,842 | 1,808 | 1,828 | 106,300 | 29 | 102% | 100% | 218% | ▲▲ | 99% | 98% | 104% | 95% | 104% |
| 20241126 | 1,818 | 1,827 | 1,779 | 1,796 | 106,500 | -32 | 98% | 99% | 100% | ▼ | 99% | 101% | 107% | 93% | 102% |
| 20241127 | 1,779 | 1,792 | 1,745 | 1,763 | 81,500 | -33 | 98% | 99% | 77% | ▼▼ | 101% | 102% | 108% | 91% | 100% |
| 20241128 | 1,759 | 1,794 | 1,743 | 1,783 | 49,000 | 20 | 101% | 101% | 60% | ▲ | 98% | 99% | 106% | 92% | 101% |
| 20241129 | 1,796 | 1,796 | 1,760 | 1,760 | 51,600 | -23 | 99% | 98% | 105% | ▼ | 100% | 103% | 107% | 91% | 100% |
| 20241202 | 1,765 | 1,785 | 1,758 | 1,773 | 103,300 | 13 | 101% | 100% | 200% | ▲ | 101% | 103% | 104% | 92% | 101% |
| 20241203 | 1,781 | 1,809 | 1,780 | 1,792 | 124,800 | 19 | 101% | 101% | 121% | ▲▲ | 99% | 103% | 103% | 93% | 102% |
| 20241204 | 1,790 | 1,795 | 1,765 | 1,768 | 82,200 | -24 | 99% | 99% | 66% | ▼ | 100% | 104% | 102% | 92% | 100% |
| 20241205 | 1,792 | 1,795 | 1,781 | 1,786 | 61,100 | 18 | 101% | 100% | 74% | ▲ | 101% | 104% | 102% | 93% | 101% |
| 20241206 | 1,797 | 1,828 | 1,786 | 1,815 | 125,400 | 29 | 102% | 101% | 205% | ▲▲ | 100% | 102% | 0% | 94% | 103% |
| 20241209 | 1,831 | 1,847 | 1,820 | 1,831 | 103,300 | 16 | 101% | 100% | 82% | ▲▲▲ | 100% | 103% | 0% | 98% | 104% |
| 20241210 | 1,850 | 1,863 | 1,809 | 1,846 | 123,100 | 15 | 101% | 100% | 119% | ▲▲▲▲ | 100% | 102% | 0% | 100% | 105% |
| 20241211 | 1,852 | 1,879 | 1,839 | 1,857 | 90,900 | 11 | 101% | 100% | 74% | ▲▲▲▲▲ | 99% | 98% | 0% | 100% | 106% |
| 20241212 | 1,884 | 1,890 | 1,853 | 1,870 | 106,500 | 13 | 101% | 99% | 117% | ▲▲▲▲▲▲ | 101% | 100% | 0% | 100% | 106% |
| 20241213 | 1,845 | 1,871 | 1,823 | 1,865 | 110,000 | -5 | 100% | 101% | 103% | ▼ | 101% | 98% | 0% | 100% | 106% |
| 20241216 | 1,874 | 1,904 | 1,871 | 1,897 | 95,900 | 32 | 102% | 101% | 87% | ▲ | 97% | 96% | 0% | 100% | 108% |
| 20241217 | 1,907 | 1,907 | 1,851 | 1,852 | 75,100 | -45 | 98% | 97% | 78% | ▼ | 100% | 0% | 0% | 98% | 105% |
| 20241218 | 1,852 | 1,867 | 1,850 | 1,851 | 76,600 | -1 | 100% | 100% | 102% | ▼▼ | 101% | 0% | 0% | 98% | 105% |
| 20241219 | 1,811 | 1,849 | 1,809 | 1,836 | 72,500 | -15 | 99% | 101% | 95% | ▼▼▼ | 99% | 0% | 0% | 97% | 104% |
| 20241220 | 1,844 | 1,859 | 1,828 | 1,828 | 143,700 | -8 | 100% | 99% | 198% | ▼▼▼▼ | % | % | % | 96% | 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 | 12,100 | 99,300 | 10,500 | 68,600 | 1,600 | 30,700 |
| 2024-12-06 | 26,900 | 104,400 | 25,500 | 69,400 | 1,400 | 35,000 |
| 2024-11-29 | 26,300 | 102,800 | 25,500 | 68,600 | 800 | 34,200 |
| 2024-11-22 | 27,400 | 101,300 | 25,600 | 70,700 | 1,800 | 30,600 |
| 2024-11-15 | 28,100 | 102,100 | 25,500 | 71,800 | 2,600 | 30,300 |
| 2024-11-08 | 27,500 | 103,300 | 25,500 | 79,000 | 2,000 | 24,300 |
| 2024-11-01 | 30,300 | 114,100 | 25,500 | 79,200 | 4,800 | 34,900 |
| 2024-10-25 | 29,400 | 95,000 | 25,500 | 72,600 | 3,900 | 22,400 |
| 2024-10-18 | 26,900 | 91,700 | 25,500 | 71,700 | 1,400 | 20,000 |
| 2024-10-11 | 27,200 | 84,700 | 25,500 | 69,700 | 1,700 | 15,000 |
| 2024-10-04 | 28,000 | 84,300 | 25,500 | 69,600 | 2,500 | 14,700 |
| 2024-09-27 | 29,500 | 89,000 | 25,500 | 71,400 | 4,000 | 17,600 |
| 2024-09-20 | 27,600 | 118,400 | 25,500 | 98,600 | 2,100 | 19,800 |
| 2024-09-13 | 27,200 | 121,400 | 25,600 | 98,200 | 1,600 | 23,200 |
| 2024-09-06 | 27,100 | 117,300 | 25,600 | 98,400 | 1,500 | 18,900 |
| 2024-08-30 | 11,500 | 115,500 | 10,600 | 98,900 | 900 | 16,600 |
| 2024-08-23 | 11,800 | 115,500 | 10,700 | 99,000 | 1,100 | 16,500 |
| 2024-08-16 | 12,700 | 119,300 | 10,800 | 98,700 | 1,900 | 20,600 |
| 2024-08-09 | 12,000 | 121,500 | 10,600 | 100,600 | 1,400 | 20,900 |
| 2024-08-02 | 15,600 | 129,700 | 10,700 | 105,900 | 4,900 | 23,800 |
| 2024-07-26 | 18,000 | 128,200 | 10,500 | 105,500 | 7,500 | 22,700 |
| 2024-07-19 | 29,200 | 130,300 | 25,500 | 107,600 | 3,700 | 22,700 |
| 2024-07-12 | 29,900 | 138,100 | 25,500 | 107,800 | 4,400 | 30,300 |
| 2024-07-05 | 31,500 | 144,100 | 25,400 | 113,200 | 6,100 | 30,900 |
| 2024-06-28 | 17,400 | 140,200 | 10,400 | 111,000 | 7,000 | 29,200 |
| 2024-06-21 | 18,200 | 137,200 | 10,400 | 112,800 | 7,800 | 24,400 |
| 2024-06-14 | 15,700 | 134,700 | 10,400 | 109,100 | 5,300 | 25,600 |
| 2024-06-07 | 15,100 | 133,100 | 10,400 | 108,300 | 4,700 | 24,800 |
| 2024-05-31 | 16,500 | 132,000 | 10,400 | 108,500 | 6,100 | 23,500 |
| 2024-05-24 | 15,500 | 140,500 | 10,400 | 113,300 | 5,100 | 27,200 |
| 2024-05-17 | 17,500 | 130,300 | 10,400 | 107,200 | 7,100 | 23,100 |
| 2024-05-10 | 16,600 | 141,800 | 10,500 | 108,100 | 6,100 | 33,700 |
| 2024-05-02 | 16,800 | 132,500 | 10,400 | 109,500 | 6,400 | 23,000 |
| 2024-04-26 | 16,400 | 131,200 | 10,400 | 106,600 | 6,000 | 24,600 |
| 2024-04-19 | 17,500 | 105,000 | 10,400 | 85,200 | 7,100 | 19,800 |
| 2024-04-12 | 19,800 | 106,900 | 10,400 | 80,600 | 9,400 | 26,300 |
| 2024-04-05 | 18,800 | 102,700 | 10,400 | 81,800 | 8,400 | 20,900 |
| 2024-03-29 | 18,900 | 105,100 | 10,500 | 82,700 | 8,400 | 22,400 |
| 2024-03-22 | 19,700 | 108,100 | 10,400 | 85,800 | 9,300 | 22,300 |
| 2024-03-15 | 21,100 | 113,100 | 10,500 | 93,500 | 10,600 | 19,600 |
| 2024-03-08 | 35,000 | 121,100 | 22,400 | 99,300 | 12,600 | 21,800 |
| 2024-03-01 | 31,700 | 137,700 | 22,400 | 102,000 | 9,300 | 35,700 |
| 2024-02-22 | 30,000 | 113,000 | 22,500 | 83,800 | 7,500 | 29,200 |
| 2024-02-16 | 27,400 | 108,700 | 22,400 | 83,700 | 5,000 | 25,000 |
| 2024-02-09 | 28,400 | 115,900 | 22,500 | 90,300 | 5,900 | 25,600 |
| 2024-02-02 | 29,100 | 124,700 | 22,500 | 99,100 | 6,600 | 25,600 |
| 2024-01-26 | 29,000 | 93,500 | 22,400 | 74,100 | 6,600 | 19,400 |
| 2024-01-19 | 29,200 | 107,200 | 22,400 | 84,200 | 6,800 | 23,000 |
| 2024-01-12 | 30,100 | 103,600 | 22,400 | 82,100 | 7,700 | 21,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-04 | モルガン・スタンレーMUFG証券株式会社 | 303,824 | 0.49% | ▼ | -4,404 | 1,774 | 1,787 | 1,738 | 1,749 | 122,400 |
| 2024-08-16 | モルガン・スタンレーMUFG証券株式会社 | 308,228 | 0.50% | ▲ | 6,016 | 1,831 | 1,874 | 1,831 | 1,866 | 94,200 |
| 2024-08-07 | モルガン・スタンレーMUFG証券株式会社 | 302,212 | 0.49% | ▼ | -9,028 | 1,661 | 1,741 | 1,615 | 1,701 | 254,800 |
| 2024-07-31 | モルガン・スタンレーMUFG証券株式会社 | 311,240 | 0.50% | ▲ | 19,000 | 1,924 | 1,989 | 1,906 | 1,982 | 121,600 |
| 2024-07-19 | モルガン・スタンレーMUFG証券株式会社 | 292,240 | 0.47% | ▼ | -15,534 | 1,988 | 2,018 | 1,975 | 1,992 | 76,000 |
| 2024-06-26 | モルガン・スタンレーMUFG証券株式会社 | 307,774 | 0.50% | ▲ | 2,022 | 2,042 | 2,006 | 2,037 | 114,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 13:00 | トーカロ | 2025年3月期第2四半期 決算説明会資料 |
| 20241031 | 15:00 | トーカロ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241031 | 15:00 | トーカロ | 連結業績予想及び配当予想の修正に関するお知らせ |
| 20241031 | 15:00 | トーカロ | 剰余金の配当(中間配当)に関するお知らせ |
| 20240823 | 15:00 | トーカロ | 株式会社寺田工作所の株式の取得（子会社化）に関するお知らせ |
| 20240809 | 15:00 | トーカロ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240731 | 15:00 | トーカロ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240731 | 15:00 | トーカロ | 2025年３月期第１四半期決算補足説明資料 |
| 20240730 | 15:00 | トーカロ | (開示事項の経過)タイ王国における関連会社の異動（子会社化等）完了に関するお知らせ |
| 20240719 | 15:00 | トーカロ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240621 | 15:00 | トーカロ | タイ王国における関連会社の異動（子会社化）に関するお知らせ |
| 20240515 | 13:00 | トーカロ | 2024年３月期 決算説明会資料 |
| 20240509 | 15:00 | トーカロ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240509 | 15:00 | トーカロ | 剰余金の配当に関するお知らせ |
| 20240322 | 17:00 | トーカロ | 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 |
| 20240322 | 15:00 | トーカロ | 役員人事に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T1PX | 350 | 2024-03-18 14:54 | トーカロ株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3433 | 1 | トーカロ株式会社 | 2024-12-21 18:23:58 |
| 3433 | 2 | 株主・投資家との対話について｜トーカロ株式会社 | 2024-09-30 20:30:02 |
| 3433 | 2 | IRメール配信｜トーカロ株式会社 | 2024-06-14 18:13:29 |
| 3433 | 2 | アナリスト・カバレッジ｜トーカロ株式会社 | 2024-06-14 18:13:28 |
| 3433 | 2 | 情報開示方針｜トーカロ株式会社 | 2024-06-14 18:13:27 |
| 3433 | 2 | 事業継続活動｜トーカロ株式会社 | 2024-06-14 18:13:26 |
| 3433 | 2 | コンプライアンス｜トーカロ株式会社 | 2024-06-14 18:13:25 |
| 3433 | 2 | コーポレート・ガバナンス｜トーカロ株式会社 | 2024-06-14 18:13:24 |
| 3433 | 2 | ガバナンス｜トーカロ株式会社 | 2024-06-14 18:13:22 |
| 3433 | 2 | 知的財産管理｜トーカロ株式会社 | 2024-06-14 18:13:21 |