| 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 | 2,414 | 2,430 | 2,404 | 2,411 | 11,100 | 8 | 100% | 100% | 33% | ▲ | 99% | 99% | 99% | 94% | 104% |
| 20240925 | 2,423 | 2,427 | 2,400 | 2,406 | 14,200 | -5 | 100% | 99% | 128% | ▼ | 102% | 99% | 99% | 94% | 103% |
| 20240926 | 2,431 | 2,485 | 2,431 | 2,470 | 32,200 | 64 | 103% | 102% | 227% | ▲ | 99% | 98% | 97% | 96% | 106% |
| 20240927 | 2,457 | 2,457 | 2,411 | 2,438 | 26,400 | -32 | 99% | 99% | 82% | ▼ | 99% | 103% | 100% | 95% | 105% |
| 20240930 | 2,390 | 2,405 | 2,352 | 2,355 | 19,200 | -83 | 97% | 99% | 73% | ▼▼ | 101% | 103% | 101% | 92% | 101% |
| 20241001 | 2,377 | 2,405 | 2,367 | 2,396 | 11,100 | 41 | 102% | 101% | 58% | ▲ | 100% | 103% | 101% | 93% | 103% |
| 20241002 | 2,379 | 2,418 | 2,370 | 2,390 | 22,900 | -6 | 100% | 100% | 206% | ▼ | 99% | 99% | 98% | 93% | 103% |
| 20241003 | 2,440 | 2,450 | 2,408 | 2,408 | 9,500 | 18 | 101% | 99% | 41% | ▲ | 101% | 99% | 98% | 97% | 104% |
| 20241004 | 2,415 | 2,457 | 2,415 | 2,451 | 22,300 | 43 | 102% | 101% | 235% | ▲▲ | 99% | 96% | 95% | 99% | 105% |
| 20241007 | 2,484 | 2,484 | 2,426 | 2,450 | 27,900 | -1 | 100% | 99% | 125% | ▼ | 99% | 98% | 97% | 99% | 105% |
| 20241008 | 2,428 | 2,444 | 2,395 | 2,404 | 11,500 | -46 | 98% | 99% | 41% | ▼▼ | 99% | 99% | 97% | 97% | 103% |
| 20241009 | 2,404 | 2,411 | 2,374 | 2,385 | 9,100 | -19 | 99% | 99% | 79% | ▼▼▼ | 100% | 100% | 98% | 97% | 103% |
| 20241010 | 2,385 | 2,385 | 2,363 | 2,379 | 8,500 | -6 | 100% | 100% | 93% | ▼▼▼▼ | 99% | 101% | 98% | 96% | 102% |
| 20241011 | 2,380 | 2,391 | 2,364 | 2,367 | 15,500 | -12 | 99% | 99% | 182% | ▼▼▼▼▼ | 99% | 100% | 98% | 96% | 101% |
| 20241015 | 2,390 | 2,394 | 2,367 | 2,378 | 20,000 | 11 | 100% | 99% | 129% | ▲ | 100% | 100% | 99% | 96% | 101% |
| 20241016 | 2,369 | 2,385 | 2,359 | 2,360 | 21,100 | -18 | 99% | 100% | 106% | ▼ | 100% | 99% | 98% | 96% | 100% |
| 20241017 | 2,378 | 2,393 | 2,372 | 2,374 | 14,600 | 14 | 101% | 100% | 69% | ▲ | 101% | 99% | 98% | 96% | 101% |
| 20241018 | 2,374 | 2,398 | 2,374 | 2,395 | 13,600 | 21 | 101% | 101% | 93% | ▲▲ | 99% | 98% | 97% | 97% | 102% |
| 20241021 | 2,398 | 2,404 | 2,371 | 2,378 | 9,500 | -17 | 99% | 99% | 70% | ▼ | 99% | 98% | 98% | 96% | 101% |
| 20241022 | 2,382 | 2,382 | 2,338 | 2,362 | 19,600 | -16 | 99% | 99% | 206% | ▼▼ | 100% | 99% | 99% | 96% | 100% |
| 20241023 | 2,362 | 2,373 | 2,352 | 2,354 | 14,800 | -8 | 100% | 100% | 76% | ▼▼▼ | 100% | 99% | 99% | 95% | 100% |
| 20241024 | 2,349 | 2,350 | 2,324 | 2,339 | 16,100 | -15 | 99% | 100% | 109% | ▼▼▼▼ | 98% | 99% | 98% | 95% | 100% |
| 20241025 | 2,350 | 2,350 | 2,307 | 2,310 | 12,000 | -29 | 99% | 98% | 75% | ▼▼▼▼▼ | 102% | 101% | 100% | 94% | 100% |
| 20241028 | 2,300 | 2,346 | 2,296 | 2,338 | 17,900 | 28 | 101% | 102% | 149% | ▲ | 100% | 98% | 98% | 95% | 101% |
| 20241029 | 2,340 | 2,352 | 2,325 | 2,335 | 14,600 | -3 | 100% | 100% | 82% | ▼ | 99% | 98% | 98% | 95% | 101% |
| 20241030 | 2,335 | 2,335 | 2,300 | 2,320 | 42,000 | -15 | 99% | 99% | 288% | ▼▼ | 99% | 100% | 97% | 95% | 100% |
| 20241031 | 2,340 | 2,340 | 2,239 | 2,327 | 25,600 | 7 | 100% | 99% | 61% | ▲ | 100% | 104% | 101% | 95% | 101% |
| 20241101 | 2,246 | 2,280 | 2,225 | 2,249 | 43,300 | -78 | 97% | 100% | 169% | ▼ | 100% | 102% | 99% | 92% | 100% |
| 20241105 | 2,280 | 2,287 | 2,270 | 2,287 | 17,800 | 38 | 102% | 100% | 41% | ▲ | 100% | 101% | 99% | 93% | 102% |
| 20241106 | 2,283 | 2,339 | 2,283 | 2,286 | 17,400 | -1 | 100% | 100% | 98% | ▼ | 102% | 101% | 98% | 95% | 102% |
| 20241107 | 2,285 | 2,346 | 2,285 | 2,334 | 35,600 | 48 | 102% | 102% | 205% | ▲ | 100% | 98% | 96% | 97% | 104% |
| 20241108 | 2,333 | 2,354 | 2,309 | 2,326 | 31,600 | -8 | 100% | 100% | 89% | ▼ | 99% | 98% | 97% | 97% | 103% |
| 20241111 | 2,321 | 2,322 | 2,283 | 2,297 | 16,700 | -29 | 99% | 99% | 53% | ▼▼ | 100% | 98% | 98% | 96% | 102% |
| 20241112 | 2,299 | 2,328 | 2,284 | 2,306 | 26,700 | 9 | 100% | 100% | 160% | ▲ | 98% | 98% | 98% | 96% | 103% |
| 20241113 | 2,299 | 2,302 | 2,260 | 2,263 | 18,700 | -43 | 98% | 98% | 70% | ▼ | 100% | 99% | 98% | 94% | 101% |
| 20241114 | 2,287 | 2,295 | 2,275 | 2,283 | 18,800 | 20 | 101% | 100% | 101% | ▲ | 98% | 99% | 98% | 95% | 102% |
| 20241115 | 2,283 | 2,290 | 2,246 | 2,246 | 12,700 | -37 | 98% | 98% | 68% | ▼ | 100% | 99% | 100% | 94% | 100% |
| 20241118 | 2,246 | 2,271 | 2,240 | 2,250 | 11,200 | 4 | 100% | 100% | 88% | ▲ | 100% | 99% | 100% | 95% | 100% |
| 20241119 | 2,250 | 2,278 | 2,250 | 2,254 | 15,200 | 4 | 100% | 100% | 136% | ▲▲ | 100% | 98% | 100% | 95% | 100% |
| 20241120 | 2,254 | 2,268 | 2,244 | 2,264 | 18,900 | 10 | 100% | 100% | 124% | ▲▲▲ | 99% | 98% | 98% | 96% | 101% |
| 20241121 | 2,264 | 2,264 | 2,229 | 2,232 | 14,800 | -32 | 99% | 99% | 78% | ▼ | 99% | 98% | 100% | 95% | 100% |
| 20241122 | 2,232 | 2,237 | 2,200 | 2,219 | 32,500 | -13 | 99% | 99% | 220% | ▼▼ | 99% | 98% | 99% | 95% | 100% |
| 20241125 | 2,237 | 2,249 | 2,211 | 2,211 | 18,600 | -8 | 100% | 99% | 57% | ▼▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20241126 | 2,210 | 2,227 | 2,174 | 2,215 | 23,800 | 4 | 100% | 100% | 128% | ▲ | 98% | 102% | 100% | 95% | 100% |
| 20241127 | 2,198 | 2,198 | 2,148 | 2,165 | 23,200 | -50 | 98% | 98% | 97% | ▼ | 101% | 104% | 102% | 93% | 100% |
| 20241128 | 2,152 | 2,190 | 2,152 | 2,184 | 23,800 | 19 | 101% | 101% | 103% | ▲ | 100% | 103% | 101% | 94% | 101% |
| 20241129 | 2,184 | 2,201 | 2,170 | 2,175 | 30,300 | -9 | 100% | 100% | 127% | ▼ | 100% | 102% | 100% | 93% | 100% |
| 20241202 | 2,190 | 2,202 | 2,183 | 2,199 | 23,300 | 24 | 101% | 100% | 77% | ▲ | 102% | 101% | 100% | 94% | 102% |
| 20241203 | 2,203 | 2,250 | 2,203 | 2,244 | 17,400 | 45 | 102% | 102% | 75% | ▲▲ | 100% | 98% | 98% | 96% | 104% |
| 20241204 | 2,241 | 2,262 | 2,221 | 2,245 | 30,400 | 1 | 100% | 100% | 175% | ▲▲▲ | 99% | 98% | 98% | 96% | 104% |
| 20241205 | 2,250 | 2,250 | 2,223 | 2,226 | 22,700 | -19 | 99% | 99% | 75% | ▼ | 100% | 99% | 97% | 96% | 103% |
| 20241206 | 2,226 | 2,228 | 2,212 | 2,222 | 8,800 | -4 | 100% | 100% | 39% | ▼▼ | 98% | 99% | 0% | 96% | 103% |
| 20241209 | 2,228 | 2,233 | 2,193 | 2,193 | 17,900 | -29 | 99% | 98% | 203% | ▼▼▼ | 100% | 99% | 0% | 95% | 101% |
| 20241210 | 2,205 | 2,213 | 2,193 | 2,198 | 27,300 | 5 | 100% | 100% | 153% | ▲ | 99% | 100% | 0% | 96% | 102% |
| 20241211 | 2,190 | 2,200 | 2,168 | 2,174 | 30,300 | -24 | 99% | 99% | 111% | ▼ | 101% | 100% | 0% | 95% | 100% |
| 20241212 | 2,184 | 2,216 | 2,184 | 2,205 | 31,700 | 31 | 101% | 101% | 105% | ▲ | 99% | 100% | 0% | 97% | 102% |
| 20241213 | 2,189 | 2,203 | 2,173 | 2,177 | 33,200 | -28 | 99% | 99% | 105% | ▼ | 101% | 101% | 0% | 96% | 101% |
| 20241216 | 2,178 | 2,205 | 2,178 | 2,192 | 11,500 | 15 | 101% | 101% | 35% | ▲ | 99% | 98% | 0% | 97% | 101% |
| 20241217 | 2,200 | 2,200 | 2,180 | 2,181 | 12,100 | -11 | 99% | 99% | 105% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20241218 | 2,190 | 2,199 | 2,181 | 2,181 | 11,200 | 0 | 100% | 100% | 93% | -- | 101% | 0% | 0% | 97% | 101% |
| 20241219 | 2,180 | 2,209 | 2,175 | 2,197 | 16,200 | 16 | 101% | 101% | 145% | ▲ | 98% | 0% | 0% | 98% | 101% |
| 20241220 | 2,200 | 2,234 | 2,159 | 2,159 | 39,500 | -38 | 98% | 98% | 244% | ▼ | % | % | % | 96% | 100% |
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 | 2,400 | 120,000 | 0 | 72,700 | 2,400 | 47,300 |
| 2024-12-06 | 2,400 | 109,400 | 0 | 63,600 | 2,400 | 45,800 |
| 2024-11-29 | 2,400 | 110,400 | 0 | 63,900 | 2,400 | 46,500 |
| 2024-11-22 | 2,800 | 110,700 | 0 | 65,700 | 2,800 | 45,000 |
| 2024-11-15 | 2,600 | 109,700 | 0 | 65,200 | 2,600 | 44,500 |
| 2024-11-08 | 2,300 | 110,300 | 0 | 60,100 | 2,300 | 50,200 |
| 2024-11-01 | 2,500 | 93,800 | 0 | 40,500 | 2,500 | 53,300 |
| 2024-10-25 | 4,200 | 84,600 | 2,000 | 35,300 | 2,200 | 49,300 |
| 2024-10-18 | 6,100 | 83,400 | 4,000 | 35,100 | 2,100 | 48,300 |
| 2024-10-11 | 6,100 | 84,700 | 4,000 | 35,800 | 2,100 | 48,900 |
| 2024-10-04 | 6,300 | 81,800 | 4,000 | 34,700 | 2,300 | 47,100 |
| 2024-09-27 | 6,400 | 82,100 | 4,000 | 35,300 | 2,400 | 46,800 |
| 2024-09-20 | 6,300 | 82,800 | 4,000 | 35,100 | 2,300 | 47,700 |
| 2024-09-13 | 6,200 | 81,700 | 4,000 | 34,100 | 2,200 | 47,600 |
| 2024-09-06 | 6,800 | 110,200 | 4,000 | 62,400 | 2,800 | 47,800 |
| 2024-08-30 | 6,400 | 109,700 | 4,000 | 62,100 | 2,400 | 47,600 |
| 2024-08-23 | 6,500 | 107,200 | 4,000 | 62,200 | 2,500 | 45,000 |
| 2024-08-16 | 6,900 | 114,500 | 4,000 | 59,800 | 2,900 | 54,700 |
| 2024-08-09 | 7,100 | 126,200 | 4,000 | 74,000 | 3,100 | 52,200 |
| 2024-08-02 | 8,600 | 149,100 | 4,000 | 99,600 | 4,600 | 49,500 |
| 2024-07-26 | 8,000 | 143,600 | 4,000 | 96,100 | 4,000 | 47,500 |
| 2024-07-19 | 9,600 | 140,600 | 7,000 | 95,300 | 2,600 | 45,300 |
| 2024-07-12 | 9,800 | 146,600 | 7,000 | 93,400 | 2,800 | 53,200 |
| 2024-07-05 | 10,600 | 126,400 | 7,000 | 84,900 | 3,600 | 41,500 |
| 2024-06-28 | 10,000 | 125,300 | 7,200 | 85,400 | 2,800 | 39,900 |
| 2024-06-21 | 9,700 | 130,400 | 7,000 | 88,200 | 2,700 | 42,200 |
| 2024-06-14 | 10,400 | 136,200 | 7,000 | 92,200 | 3,400 | 44,000 |
| 2024-06-07 | 13,200 | 139,100 | 7,000 | 92,200 | 6,200 | 46,900 |
| 2024-05-31 | 8,700 | 149,600 | 5,000 | 100,000 | 3,700 | 49,600 |
| 2024-05-24 | 9,400 | 151,500 | 5,100 | 102,400 | 4,300 | 49,100 |
| 2024-05-17 | 8,800 | 253,800 | 5,000 | 96,000 | 3,800 | 157,800 |
| 2024-05-10 | 9,800 | 225,300 | 5,000 | 96,900 | 4,800 | 128,400 |
| 2024-05-02 | 8,400 | 174,900 | 5,000 | 91,300 | 3,400 | 83,600 |
| 2024-04-26 | 7,800 | 162,100 | 5,000 | 83,600 | 2,800 | 78,500 |
| 2024-04-19 | 8,000 | 156,000 | 5,000 | 83,900 | 3,000 | 72,100 |
| 2024-04-12 | 8,400 | 136,300 | 5,000 | 84,200 | 3,400 | 52,100 |
| 2024-04-05 | 8,100 | 138,900 | 5,000 | 84,400 | 3,100 | 54,500 |
| 2024-03-29 | 9,200 | 136,500 | 5,000 | 83,400 | 4,200 | 53,100 |
| 2024-03-22 | 9,100 | 135,800 | 5,000 | 89,100 | 4,100 | 46,700 |
| 2024-03-15 | 7,700 | 147,900 | 5,000 | 87,000 | 2,700 | 60,900 |
| 2024-03-08 | 2,800 | 156,100 | 0 | 89,300 | 2,800 | 66,800 |
| 2024-03-01 | 2,100 | 158,800 | 0 | 89,200 | 2,100 | 69,600 |
| 2024-02-22 | 2,700 | 159,700 | 0 | 89,300 | 2,700 | 70,400 |
| 2024-02-16 | 1,400 | 173,500 | 0 | 95,200 | 1,400 | 78,300 |
| 2024-02-09 | 1,600 | 169,900 | 0 | 96,700 | 1,600 | 73,200 |
| 2024-02-02 | 1,700 | 192,400 | 300 | 112,800 | 1,400 | 79,600 |
| 2024-01-26 | 5,700 | 195,600 | 0 | 113,600 | 5,700 | 82,000 |
| 2024-01-19 | 6,100 | 193,900 | 0 | 111,400 | 6,100 | 82,500 |
| 2024-01-12 | 5,300 | 200,000 | 0 | 114,400 | 5,300 | 85,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-07 | GOLDMAN SACHS INTERNATIONAL | 116,414 | 0.60% | ▲ | 19,700 | 2,444 | 2,484 | 2,439 | 2,447 | 42,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 15:00 | トーモク | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | トーモク | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240710 | 15:00 | トーモク | 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 |
| 20240621 | 15:00 | トーモク | 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 |
| 20240517 | 15:00 | トーモク | 剰余金の配当に関するお知らせ |
| 20240508 | 15:00 | トーモク | 代表取締役および役員の異動に関するお知らせ |
| 20240508 | 15:00 | トーモク | 2024年3月期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3E9 | 350 | 2024-07-29 09:59 | 株式会社トーモク | 株式会社三菱ＵＦＪフィナンシャル・グループ | 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 |
|---|---|---|---|
| 3946 | 1 | 株式会社トーモク | 2024-12-21 19:20:40 |
| 3946 | 2 | 2024-06-24 11:39:47 | |
| 3946 | 2 | 譲渡制限付株式報酬としての自己株式の処分に関する取締役会決議公告 | 2024-06-22 01:37:46 |
| 3946 | 2 | 第85回 定時株主総会決議ご通知 | 2024-06-22 01:37:43 |
| 3946 | 2 | 2024-06-21 13:42:39 | |
| 3946 | 2 | 事業報告書 | 2024-06-18 17:55:50 |
| 3946 | 2 | 決算説明資料 | 2024-06-18 17:55:49 |
| 3946 | 2 | 事業報告書 | 2024-06-18 17:55:47 |
| 3946 | 2 | 第85回 定時株主総会招集ご通知に際しての電子提供措置事項（交付書面非記載事項） | 2024-06-18 17:55:46 |
| 3946 | 2 | 第85期 報告書（交付書面） | 2024-06-18 17:55:45 |