| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,777 | 2,778 | 2,729 | 2,743 | 659,600 | -86 | 97% | 99% | 139% | ▼▼ | 106% | 108% | 103% | 91% | 100% |
| 20240726 | 2,740 | 3,000 | 2,740 | 2,907 | 2,205,000 | 164 | 106% | 106% | 334% | ▲ | 104% | 100% | 99% | 96% | 106% |
| 20240729 | 2,868 | 2,990 | 2,835 | 2,986 | 1,150,300 | 80 | 103% | 104% | 52% | ▲▲ | 98% | 91% | 95% | 99% | 109% |
| 20240730 | 2,975 | 2,984 | 2,916 | 2,919 | 530,400 | -68 | 98% | 98% | 46% | ▼ | 101% | 91% | 97% | 97% | 106% |
| 20240731 | 2,930 | 2,968 | 2,887 | 2,968 | 509,700 | 50 | 102% | 101% | 96% | ▲ | 98% | 92% | 97% | 98% | 108% |
| 20240801 | 2,921 | 2,927 | 2,837 | 2,867 | 614,000 | -102 | 97% | 98% | 120% | ▼ | 99% | 98% | 103% | 95% | 105% |
| 20240802 | 2,740 | 2,750 | 2,676 | 2,718 | 706,700 | -149 | 95% | 99% | 115% | ▼▼ | 96% | 103% | 109% | 90% | 100% |
| 20240805 | 2,600 | 2,617 | 2,433 | 2,492 | 1,612,800 | -226 | 92% | 96% | 228% | ▼▼▼ | 101% | 104% | 107% | 83% | 100% |
| 20240806 | 2,642 | 2,728 | 2,605 | 2,668 | 772,800 | 177 | 107% | 101% | 48% | ▲ | 103% | 105% | 108% | 88% | 107% |
| 20240807 | 2,618 | 2,751 | 2,608 | 2,684 | 621,800 | 16 | 101% | 103% | 80% | ▲▲ | 101% | 104% | 108% | 89% | 108% |
| 20240808 | 2,626 | 2,715 | 2,616 | 2,650 | 774,600 | -35 | 99% | 101% | 125% | ▼ | 99% | 104% | 104% | 88% | 106% |
| 20240809 | 2,709 | 2,709 | 2,636 | 2,674 | 597,000 | 25 | 101% | 99% | 77% | ▲ | 101% | 104% | 104% | 89% | 107% |
| 20240813 | 2,715 | 2,768 | 2,711 | 2,753 | 477,500 | 79 | 103% | 101% | 80% | ▲▲ | 100% | 103% | 103% | 92% | 110% |
| 20240814 | 2,749 | 2,769 | 2,723 | 2,744 | 438,500 | -10 | 100% | 100% | 92% | ▼ | 100% | 103% | 103% | 91% | 110% |
| 20240815 | 2,745 | 2,757 | 2,723 | 2,742 | 506,600 | -2 | 100% | 100% | 116% | ▼▼ | 101% | 101% | 101% | 92% | 110% |
| 20240816 | 2,787 | 2,830 | 2,777 | 2,826 | 401,400 | 84 | 103% | 101% | 79% | ▲ | 99% | 100% | 100% | 95% | 113% |
| 20240819 | 2,825 | 2,850 | 2,781 | 2,790 | 337,100 | -36 | 99% | 99% | 84% | ▼ | 100% | 100% | 99% | 93% | 112% |
| 20240820 | 2,828 | 2,841 | 2,793 | 2,830 | 276,800 | 40 | 101% | 100% | 82% | ▲ | 100% | 99% | 97% | 95% | 114% |
| 20240821 | 2,808 | 2,821 | 2,793 | 2,810 | 244,400 | -21 | 99% | 100% | 88% | ▼ | 99% | 98% | 98% | 94% | 113% |
| 20240822 | 2,830 | 2,830 | 2,802 | 2,811 | 225,000 | 2 | 100% | 99% | 92% | ▲ | 101% | 99% | 102% | 94% | 113% |
| 20240823 | 2,800 | 2,834 | 2,800 | 2,824 | 182,300 | 13 | 100% | 101% | 81% | ▲▲ | 98% | 99% | 102% | 95% | 113% |
| 20240826 | 2,823 | 2,823 | 2,764 | 2,770 | 328,300 | -54 | 98% | 98% | 180% | ▼ | 100% | 102% | 104% | 93% | 111% |
| 20240827 | 2,776 | 2,794 | 2,772 | 2,787 | 365,900 | 17 | 101% | 100% | 111% | ▲ | 100% | 101% | 106% | 94% | 112% |
| 20240828 | 2,781 | 2,783 | 2,753 | 2,777 | 347,900 | -11 | 100% | 100% | 95% | ▼ | 99% | 100% | 105% | 94% | 111% |
| 20240829 | 2,800 | 2,808 | 2,756 | 2,774 | 775,800 | -3 | 100% | 99% | 223% | ▼▼ | 101% | 96% | 106% | 97% | 111% |
| 20240830 | 2,773 | 2,805 | 2,758 | 2,801 | 403,900 | 27 | 101% | 101% | 52% | ▲ | 100% | 94% | 104% | 99% | 112% |
| 20240902 | 2,817 | 2,836 | 2,805 | 2,821 | 292,300 | 20 | 101% | 100% | 72% | ▲▲ | 99% | 93% | 104% | 100% | 113% |
| 20240903 | 2,823 | 2,834 | 2,790 | 2,790 | 238,100 | -31 | 99% | 99% | 81% | ▼ | 99% | 97% | 110% | 99% | 105% |
| 20240904 | 2,678 | 2,694 | 2,634 | 2,647 | 768,600 | -143 | 95% | 99% | 323% | ▼▼ | 102% | 99% | 113% | 94% | 100% |
| 20240905 | 2,605 | 2,680 | 2,598 | 2,651 | 677,900 | 4 | 100% | 102% | 88% | ▲ | 98% | 101% | 110% | 94% | 100% |
| 20240906 | 2,676 | 2,676 | 2,603 | 2,626 | 361,300 | -25 | 99% | 98% | 53% | ▼ | 101% | 106% | 115% | 93% | 100% |
| 20240909 | 2,560 | 2,592 | 2,515 | 2,583 | 538,800 | -43 | 98% | 101% | 149% | ▼▼ | 99% | 103% | 113% | 91% | 100% |
| 20240910 | 2,602 | 2,613 | 2,578 | 2,588 | 438,000 | 5 | 100% | 99% | 81% | ▲ | 98% | 106% | 114% | 91% | 100% |
| 20240911 | 2,565 | 2,568 | 2,492 | 2,525 | 351,800 | -63 | 98% | 98% | 80% | ▼ | 101% | 104% | 108% | 89% | 100% |
| 20240912 | 2,675 | 2,746 | 2,650 | 2,711 | 830,800 | 187 | 107% | 101% | 236% | ▲ | 99% | 105% | 106% | 96% | 107% |
| 20240913 | 2,710 | 2,714 | 2,672 | 2,684 | 463,700 | -27 | 99% | 99% | 56% | ▼ | 99% | 107% | 107% | 95% | 106% |
| 20240917 | 2,700 | 2,716 | 2,635 | 2,680 | 376,800 | -4 | 100% | 99% | 81% | ▼▼ | 100% | 107% | 107% | 95% | 106% |
| 20240918 | 2,703 | 2,712 | 2,677 | 2,707 | 273,400 | 27 | 101% | 100% | 73% | ▲ | 101% | 107% | 106% | 96% | 107% |
| 20240919 | 2,733 | 2,775 | 2,728 | 2,769 | 345,500 | 63 | 102% | 101% | 126% | ▲▲ | 101% | 104% | 102% | 98% | 110% |
| 20240920 | 2,819 | 2,895 | 2,800 | 2,851 | 739,800 | 82 | 103% | 101% | 214% | ▲▲▲ | 99% | 100% | 99% | 100% | 113% |
| 20240924 | 2,909 | 2,933 | 2,877 | 2,886 | 627,900 | 35 | 101% | 99% | 85% | ▲▲▲▲ | 100% | 100% | 99% | 100% | 114% |
| 20240925 | 2,886 | 2,904 | 2,864 | 2,885 | 277,600 | -1 | 100% | 100% | 44% | ▼ | 101% | 99% | 98% | 100% | 114% |
| 20240926 | 2,916 | 2,937 | 2,889 | 2,937 | 439,300 | 52 | 102% | 101% | 158% | ▲ | 100% | 98% | 98% | 100% | 116% |
| 20240927 | 2,923 | 2,927 | 2,891 | 2,923 | 512,800 | -14 | 100% | 100% | 117% | ▼ | 102% | 102% | 101% | 100% | 116% |
| 20240930 | 2,823 | 2,894 | 2,812 | 2,884 | 566,700 | -39 | 99% | 102% | 111% | ▼▼ | 99% | 99% | 96% | 98% | 114% |
| 20241001 | 2,901 | 2,913 | 2,881 | 2,886 | 254,100 | 3 | 100% | 99% | 45% | ▲ | 100% | 101% | 97% | 98% | 114% |
| 20241002 | 2,868 | 2,900 | 2,853 | 2,869 | 256,000 | -18 | 99% | 100% | 101% | ▼ | 99% | 99% | 95% | 98% | 114% |
| 20241003 | 2,907 | 2,929 | 2,852 | 2,874 | 380,400 | 5 | 100% | 99% | 149% | ▲ | 100% | 100% | 96% | 98% | 114% |
| 20241004 | 2,869 | 2,887 | 2,861 | 2,878 | 240,700 | 4 | 100% | 100% | 63% | ▲▲ | 99% | 98% | 93% | 98% | 114% |
| 20241007 | 2,927 | 2,927 | 2,882 | 2,885 | 261,200 | 8 | 100% | 99% | 109% | ▲▲▲ | 100% | 100% | 0% | 98% | 114% |
| 20241008 | 2,865 | 2,903 | 2,859 | 2,874 | 236,500 | -11 | 100% | 100% | 91% | ▼ | 99% | 98% | 0% | 98% | 114% |
| 20241009 | 2,900 | 2,918 | 2,841 | 2,859 | 283,200 | -15 | 99% | 99% | 120% | ▼▼ | 99% | 97% | 0% | 97% | 113% |
| 20241010 | 2,878 | 2,884 | 2,849 | 2,857 | 162,300 | -3 | 100% | 99% | 57% | ▼▼▼ | 99% | 96% | 0% | 97% | 113% |
| 20241011 | 2,882 | 2,882 | 2,848 | 2,854 | 232,600 | -3 | 100% | 99% | 143% | ▼▼▼▼ | 99% | 97% | 0% | 97% | 106% |
| 20241015 | 2,861 | 2,861 | 2,820 | 2,844 | 454,600 | -10 | 100% | 99% | 195% | ▼▼▼▼▼ | 99% | 98% | 0% | 97% | 106% |
| 20241016 | 2,820 | 2,830 | 2,794 | 2,799 | 334,600 | -46 | 98% | 99% | 74% | ▼▼▼▼▼▼ | 99% | 98% | 0% | 95% | 104% |
| 20241017 | 2,799 | 2,800 | 2,776 | 2,779 | 259,100 | -20 | 99% | 99% | 77% | ▼▼▼▼▼▼▼ | 99% | 0% | 0% | 95% | 103% |
| 20241018 | 2,800 | 2,800 | 2,758 | 2,766 | 281,400 | -13 | 100% | 99% | 109% | ▼▼▼▼▼▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241021 | 2,760 | 2,776 | 2,742 | 2,753 | 356,200 | -13 | 100% | 100% | 127% | ▼▼▼▼▼▼▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241022 | 2,747 | 2,775 | 2,725 | 2,733 | 441,900 | -21 | 99% | 99% | 124% | ▼▼▼▼▼▼▼▼▼▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 49,500 | 576,500 | 200 | 332,700 | 49,300 | 243,800 |
| 2024-10-11 | 31,600 | 574,100 | 1,800 | 333,500 | 29,800 | 240,600 |
| 2024-10-04 | 31,800 | 566,500 | 300 | 327,600 | 31,500 | 238,900 |
| 2024-09-27 | 37,400 | 577,400 | 600 | 330,800 | 36,800 | 246,600 |
| 2024-09-20 | 45,400 | 623,700 | 800 | 344,600 | 44,600 | 279,100 |
| 2024-09-13 | 9,800 | 659,900 | 500 | 360,700 | 9,300 | 299,200 |
| 2024-09-06 | 12,300 | 657,200 | 400 | 366,900 | 11,900 | 290,300 |
| 2024-08-30 | 10,800 | 632,700 | 700 | 361,700 | 10,100 | 271,000 |
| 2024-08-23 | 9,600 | 611,400 | 400 | 362,200 | 9,200 | 249,200 |
| 2024-08-16 | 21,200 | 598,200 | 400 | 349,600 | 20,800 | 248,600 |
| 2024-08-09 | 9,400 | 763,600 | 400 | 502,100 | 9,000 | 261,500 |
| 2024-08-02 | 11,800 | 1,432,500 | 300 | 1,028,100 | 11,500 | 404,400 |
| 2024-07-26 | 37,900 | 1,488,600 | 400 | 1,045,600 | 37,500 | 443,000 |
| 2024-07-19 | 23,700 | 1,679,600 | 2,200 | 1,191,100 | 21,500 | 488,500 |
| 2024-07-12 | 16,800 | 1,632,800 | 2,200 | 1,166,700 | 14,600 | 466,100 |
| 2024-07-05 | 15,600 | 1,568,900 | 2,400 | 1,111,700 | 13,200 | 457,200 |
| 2024-06-28 | 26,100 | 1,486,600 | 2,700 | 1,103,100 | 23,400 | 383,500 |
| 2024-06-21 | 18,600 | 1,455,300 | 3,700 | 1,080,800 | 14,900 | 374,500 |
| 2024-06-14 | 14,000 | 1,442,900 | 1,300 | 1,076,000 | 12,700 | 366,900 |
| 2024-06-07 | 16,400 | 1,459,000 | 2,400 | 1,077,500 | 14,000 | 381,500 |
| 2024-05-31 | 16,200 | 1,400,100 | 1,000 | 1,058,500 | 15,200 | 341,600 |
| 2024-05-24 | 13,400 | 1,382,800 | 1,100 | 1,053,000 | 12,300 | 329,800 |
| 2024-05-17 | 18,500 | 1,358,600 | 2,100 | 1,062,600 | 16,400 | 296,000 |
| 2024-05-10 | 20,400 | 1,349,300 | 2,400 | 1,033,100 | 18,000 | 316,200 |
| 2024-05-02 | 29,800 | 1,393,700 | 1,600 | 1,042,300 | 28,200 | 351,400 |
| 2024-04-26 | 43,300 | 1,377,600 | 1,100 | 1,030,700 | 42,200 | 346,900 |
| 2024-04-19 | 21,100 | 973,400 | 800 | 662,200 | 20,300 | 311,200 |
| 2024-04-12 | 32,700 | 976,700 | 1,000 | 678,500 | 31,700 | 298,200 |
| 2024-04-05 | 44,500 | 875,500 | 800 | 607,400 | 43,700 | 268,100 |
| 2024-03-29 | 24,800 | 785,400 | 6,200 | 522,100 | 18,600 | 263,300 |
| 2024-03-22 | 44,400 | 750,800 | 4,500 | 484,600 | 39,900 | 266,200 |
| 2024-03-15 | 25,900 | 699,100 | 4,400 | 435,300 | 21,500 | 263,800 |
| 2024-03-08 | 61,300 | 745,000 | 9,100 | 440,500 | 52,200 | 304,500 |
| 2024-03-01 | 31,300 | 701,500 | 13,800 | 373,800 | 17,500 | 327,700 |
| 2024-02-22 | 27,700 | 737,900 | 14,300 | 377,700 | 13,400 | 360,200 |
| 2024-02-16 | 28,400 | 701,500 | 12,800 | 370,300 | 15,600 | 331,200 |
| 2024-02-09 | 24,400 | 721,300 | 12,700 | 385,100 | 11,700 | 336,200 |
| 2024-02-02 | 25,500 | 720,200 | 11,400 | 343,900 | 14,100 | 376,300 |
| 2024-01-26 | 30,600 | 454,800 | 10,600 | 255,000 | 20,000 | 199,800 |
| 2024-01-19 | 33,600 | 450,100 | 10,500 | 246,000 | 23,100 | 204,100 |
| 2024-01-12 | 69,200 | 465,800 | 6,600 | 242,900 | 62,600 | 222,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 292,301 | 0.40% | ▼ | -79,105 | 2,800 | 2,808 | 2,756 | 2,774 | 775,800 |
| 2024-08-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 371,406 | 0.51% | ▲ | 19,445 | 2,600 | 2,617 | 2,433 | 2,492 | 1,612,800 |
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 351,961 | 0.48% | ▼ | -21,700 | 2,868 | 2,990 | 2,835 | 2,986 | 1,150,300 |
| 2024-07-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 373,661 | 0.51% | ▲ | 2,740 | 3,000 | 2,740 | 2,907 | 2,205,000 | |
| 2024-05-13 | GOLDMAN SACHS INTERNATIONAL | 324,406 | 0.45% | ▼ | -88,764 | 3,160 | 3,167 | 3,108 | 3,145 | 694,100 |
| 2024-05-07 | GOLDMAN SACHS INTERNATIONAL | 413,170 | 0.57% | ▼ | -20,300 | 3,200 | 3,210 | 3,133 | 3,156 | 570,500 |
| 2024-05-02 | GOLDMAN SACHS INTERNATIONAL | 433,470 | 0.60% | ▲ | 11,470 | 3,140 | 3,175 | 3,092 | 3,152 | 618,200 |
| 2024-04-30 | GOLDMAN SACHS INTERNATIONAL | 422,000 | 0.58% | ▼ | -98,400 | 3,016 | 3,260 | 3,014 | 3,260 | 1,990,700 |
| 2024-04-26 | GOLDMAN SACHS INTERNATIONAL | 520,400 | 0.72% | ▲ | 69,755 | 2,740 | 2,984 | 2,700 | 2,927 | 2,019,300 |
| 2024-04-12 | GOLDMAN SACHS INTERNATIONAL | 450,645 | 0.62% | ▲ | 76,768 | 2,875 | 2,914 | 2,837 | 2,904 | 648,300 |
| 2024-03-25 | GOLDMAN SACHS INTERNATIONAL | 373,877 | 0.51% | ▲ | 45,094 | 2,718 | 2,726 | 2,698 | 2,699 | 387,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240726 | 09:00 | トクヤマ | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240726 | 09:00 | トクヤマ | 2025年3月期第1四半期決算説明資料 |
| 20240604 | 16:30 | トクヤマ | (訂正・数値データ訂正)「2024年３月期 決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240426 | 09:00 | トクヤマ | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240426 | 09:00 | トクヤマ | 2024年3月期決算説明資料 |
| 20240426 | 09:00 | トクヤマ | 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 |
| 20240426 | 09:00 | トクヤマ | 剰余金の配当（増配）に関するお知らせ |
| 20240426 | 09:00 | トクヤマ | 中期経営計画の最終年度の目標値変更に関するお知らせ |
| 20240329 | 13:00 | トクヤマ | 完全子会社の吸収合併に伴う特別利益（抱合せ株式消滅差益）の発生に関するお知らせ |
| 20240222 | 15:00 | トクヤマ | 子会社の設立に関するお知らせ |
| 20240222 | 15:00 | トクヤマ | 子会社との会社分割（簡易吸収分割）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 |
|---|---|---|---|---|---|
| S100TJUW | 350 | 2024-06-06 09:15 | 株式会社トクヤマ | 三井住友信託銀行株式会社 | 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 |
|---|---|---|---|
| 4043 | 1 | Tokuyama | 2024-10-23 09:25:44 |
| 4043 | 2 | 第160回定時株主総会動画掲載のお知らせ（開会～報告事項） | ニュース | Tokuyama | 2024-06-28 20:28:39 |
| 4043 | 2 | 第160回定時株主総会決議結果のお知らせ | ニュース | Tokuyama | 2024-06-25 11:32:18 |
| 4043 | 2 | Tokuyama | 2024-06-19 03:33:54 |
| 4043 | 2 | Tokuyama | 2024-06-19 03:33:53 |
| 4043 | 2 | Tokuyama | 2024-06-19 03:33:52 |
| 4043 | 2 | Tokuyama | 2024-06-19 03:33:51 |
| 4043 | 2 | Tokuyama | 2024-06-19 03:33:49 |
| 4043 | 2 | Tokuyama | 2024-06-19 03:33:48 |
| 4043 | 2 | Tokuyama | 2024-06-19 03:33:47 |