| 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 | 684 | 685 | 682 | 682 | 6,300 | -2 | 100% | 100% | 124% | ▼▼ | 100% | 99% | 97% | 95% | 100% |
| 20240726 | 682 | 684 | 682 | 682 | 3,400 | 0 | 100% | 100% | 54% | -- | 101% | 99% | 97% | 95% | 100% |
| 20240729 | 682 | 687 | 682 | 686 | 4,500 | 4 | 101% | 101% | 132% | ▲ | 98% | 97% | 97% | 95% | 101% |
| 20240730 | 686 | 690 | 670 | 670 | 45,900 | -16 | 98% | 98% | 1020% | ▼ | 100% | 96% | 99% | 93% | 100% |
| 20240731 | 674 | 683 | 674 | 676 | 10,800 | 6 | 101% | 100% | 24% | ▲ | 99% | 94% | 97% | 94% | 101% |
| 20240801 | 684 | 684 | 676 | 678 | 6,600 | 2 | 100% | 99% | 61% | ▲▲ | 98% | 95% | 99% | 94% | 101% |
| 20240802 | 676 | 676 | 665 | 665 | 30,500 | -13 | 98% | 98% | 462% | ▼ | 94% | 100% | 103% | 96% | 100% |
| 20240805 | 649 | 649 | 607 | 607 | 47,100 | -58 | 91% | 94% | 154% | ▼▼ | 106% | 106% | 109% | 88% | 100% |
| 20240806 | 611 | 653 | 611 | 645 | 16,300 | 38 | 106% | 106% | 35% | ▲ | 97% | 99% | 101% | 94% | 106% |
| 20240807 | 658 | 658 | 625 | 641 | 10,800 | -4 | 99% | 97% | 66% | ▼ | 99% | 100% | 102% | 93% | 106% |
| 20240808 | 651 | 651 | 641 | 644 | 8,600 | 3 | 100% | 99% | 80% | ▲ | 100% | 101% | 103% | 93% | 106% |
| 20240809 | 648 | 656 | 644 | 648 | 7,000 | 4 | 101% | 100% | 81% | ▲▲ | 99% | 100% | 101% | 94% | 107% |
| 20240813 | 658 | 658 | 650 | 650 | 2,100 | 2 | 100% | 99% | 30% | ▲▲▲ | 100% | 101% | 102% | 94% | 107% |
| 20240814 | 651 | 652 | 648 | 651 | 6,200 | 1 | 100% | 100% | 295% | ▲▲▲▲ | 100% | 102% | 101% | 94% | 107% |
| 20240815 | 651 | 657 | 651 | 652 | 12,600 | 1 | 100% | 100% | 203% | ▲▲▲▲▲ | 100% | 101% | 100% | 95% | 107% |
| 20240816 | 652 | 661 | 652 | 654 | 9,100 | 2 | 100% | 100% | 72% | ▲▲▲▲▲▲ | 100% | 101% | 99% | 95% | 108% |
| 20240819 | 654 | 661 | 654 | 655 | 7,500 | 1 | 100% | 100% | 82% | ▲▲▲▲▲▲▲ | 100% | 100% | 98% | 95% | 108% |
| 20240820 | 662 | 668 | 660 | 660 | 5,300 | 5 | 101% | 100% | 71% | ▲▲▲▲▲▲▲▲ | 100% | 100% | 97% | 96% | 109% |
| 20240821 | 660 | 664 | 660 | 661 | 4,800 | 1 | 100% | 100% | 91% | ▲▲▲▲▲▲▲▲▲ | 99% | 100% | 96% | 96% | 109% |
| 20240822 | 665 | 665 | 659 | 660 | 5,000 | -1 | 100% | 99% | 104% | ▼ | 99% | 100% | 96% | 96% | 109% |
| 20240823 | 664 | 664 | 660 | 660 | 3,800 | 0 | 100% | 99% | 76% | -- | 100% | 99% | 95% | 96% | 109% |
| 20240826 | 664 | 665 | 661 | 662 | 1,000 | 2 | 100% | 100% | 26% | ▲ | 100% | 98% | 95% | 97% | 109% |
| 20240827 | 665 | 667 | 661 | 663 | 10,800 | 1 | 100% | 100% | 1080% | ▲▲ | 100% | 97% | 95% | 98% | 109% |
| 20240828 | 667 | 668 | 663 | 666 | 9,000 | 3 | 100% | 100% | 83% | ▲▲▲ | 101% | 100% | 98% | 98% | 110% |
| 20240829 | 651 | 659 | 650 | 655 | 20,500 | -11 | 98% | 101% | 228% | ▼ | 99% | 98% | 97% | 97% | 108% |
| 20240830 | 655 | 655 | 648 | 650 | 9,200 | -5 | 99% | 99% | 45% | ▼▼ | 100% | 99% | 98% | 98% | 107% |
| 20240902 | 649 | 650 | 647 | 648 | 9,700 | -2 | 100% | 100% | 105% | ▼▼▼ | 100% | 98% | 98% | 97% | 107% |
| 20240903 | 648 | 650 | 646 | 649 | 9,300 | 1 | 100% | 100% | 96% | ▲ | 98% | 98% | 98% | 97% | 101% |
| 20240904 | 646 | 648 | 635 | 636 | 14,200 | -13 | 98% | 98% | 153% | ▼ | 100% | 98% | 100% | 95% | 100% |
| 20240905 | 638 | 643 | 637 | 640 | 6,400 | 4 | 101% | 100% | 45% | ▲ | 99% | 98% | 99% | 96% | 101% |
| 20240906 | 640 | 642 | 635 | 635 | 10,000 | -5 | 99% | 99% | 156% | ▼ | 99% | 99% | 100% | 95% | 100% |
| 20240909 | 634 | 635 | 627 | 630 | 11,000 | -5 | 99% | 99% | 110% | ▼▼ | 100% | 100% | 101% | 95% | 100% |
| 20240910 | 630 | 634 | 628 | 628 | 6,200 | -2 | 100% | 100% | 56% | ▼▼▼ | 99% | 100% | 101% | 94% | 100% |
| 20240911 | 629 | 630 | 622 | 624 | 7,800 | -4 | 99% | 99% | 126% | ▼▼▼▼ | 100% | 100% | 102% | 94% | 100% |
| 20240912 | 625 | 630 | 625 | 628 | 7,900 | 4 | 101% | 100% | 101% | ▲ | 100% | 100% | 102% | 94% | 101% |
| 20240913 | 628 | 628 | 625 | 627 | 3,500 | -1 | 100% | 100% | 44% | ▼ | 100% | 101% | 102% | 94% | 100% |
| 20240917 | 627 | 629 | 627 | 628 | 1,700 | 1 | 100% | 100% | 49% | ▲ | 100% | 100% | 101% | 94% | 101% |
| 20240918 | 630 | 630 | 625 | 627 | 4,100 | -1 | 100% | 100% | 241% | ▼ | 99% | 100% | 101% | 94% | 100% |
| 20240919 | 632 | 632 | 626 | 627 | 6,800 | 0 | 100% | 99% | 166% | -- | 100% | 101% | 101% | 94% | 100% |
| 20240920 | 629 | 636 | 628 | 630 | 5,800 | 3 | 100% | 100% | 85% | ▲ | 100% | 100% | 101% | 95% | 101% |
| 20240924 | 632 | 635 | 628 | 632 | 4,000 | 2 | 100% | 100% | 69% | ▲▲ | 100% | 100% | 101% | 95% | 101% |
| 20240925 | 633 | 633 | 628 | 630 | 3,000 | -2 | 100% | 100% | 75% | ▼ | 101% | 100% | 101% | 95% | 101% |
| 20240926 | 630 | 635 | 628 | 635 | 5,000 | 5 | 101% | 101% | 167% | ▲ | 100% | 100% | 100% | 95% | 102% |
| 20240927 | 635 | 635 | 629 | 635 | 5,200 | 0 | 100% | 100% | 104% | -- | 100% | 100% | 100% | 97% | 102% |
| 20240930 | 629 | 632 | 628 | 629 | 6,300 | -6 | 99% | 100% | 121% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20241001 | 631 | 635 | 630 | 630 | 2,500 | 1 | 100% | 100% | 40% | ▲ | 100% | 100% | 99% | 97% | 101% |
| 20241002 | 634 | 634 | 629 | 631 | 1,300 | 1 | 100% | 100% | 52% | ▲▲ | 100% | 100% | 100% | 97% | 101% |
| 20241003 | 631 | 632 | 629 | 632 | 4,800 | 1 | 100% | 100% | 369% | ▲▲▲ | 100% | 100% | 100% | 99% | 101% |
| 20241004 | 631 | 634 | 630 | 632 | 5,800 | 0 | 100% | 100% | 121% | -- | 99% | 101% | 99% | 99% | 101% |
| 20241007 | 633 | 633 | 628 | 629 | 10,200 | -3 | 100% | 99% | 176% | ▼ | 100% | 102% | 0% | 99% | 101% |
| 20241008 | 628 | 634 | 628 | 631 | 2,400 | 2 | 100% | 100% | 24% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241009 | 633 | 633 | 629 | 633 | 4,900 | 2 | 100% | 100% | 204% | ▲▲ | 100% | 99% | 0% | 100% | 101% |
| 20241010 | 633 | 633 | 629 | 632 | 13,000 | -1 | 100% | 100% | 265% | ▼ | 101% | 99% | 0% | 100% | 101% |
| 20241011 | 634 | 638 | 626 | 638 | 20,900 | 6 | 101% | 101% | 161% | ▲ | 99% | 99% | 0% | 100% | 102% |
| 20241015 | 638 | 638 | 630 | 631 | 6,100 | -7 | 99% | 99% | 29% | ▼ | 99% | 100% | 0% | 99% | 101% |
| 20241016 | 631 | 632 | 627 | 627 | 7,500 | -4 | 99% | 99% | 123% | ▼▼ | 100% | 100% | 0% | 98% | 100% |
| 20241017 | 630 | 630 | 626 | 627 | 3,600 | 0 | 100% | 100% | 48% | -- | 100% | 0% | 0% | 98% | 100% |
| 20241018 | 627 | 632 | 627 | 627 | 3,200 | 0 | 100% | 100% | 89% | -- | 100% | 0% | 0% | 98% | 100% |
| 20241021 | 630 | 630 | 627 | 629 | 1,400 | 2 | 100% | 100% | 44% | ▲ | 100% | 0% | 0% | 99% | 100% |
| 20241022 | 629 | 629 | 625 | 629 | 3,300 | 0 | 100% | 100% | 236% | -- | % | % | % | 99% | 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 | 9,300 | 88,400 | 9,300 | 74,200 | 0 | 14,200 |
| 2024-10-11 | 9,300 | 89,700 | 9,300 | 75,700 | 0 | 14,000 |
| 2024-10-04 | 9,300 | 87,200 | 9,300 | 74,400 | 0 | 12,800 |
| 2024-09-27 | 9,300 | 87,300 | 9,300 | 74,000 | 0 | 13,300 |
| 2024-09-20 | 9,300 | 87,600 | 9,300 | 74,000 | 0 | 13,600 |
| 2024-09-13 | 9,300 | 87,700 | 9,300 | 74,000 | 0 | 13,700 |
| 2024-09-06 | 9,300 | 84,200 | 9,300 | 72,000 | 0 | 12,200 |
| 2024-08-30 | 9,300 | 85,800 | 9,300 | 71,900 | 0 | 13,900 |
| 2024-08-23 | 9,300 | 85,600 | 9,300 | 73,700 | 0 | 11,900 |
| 2024-08-16 | 9,300 | 86,300 | 9,300 | 74,400 | 0 | 11,900 |
| 2024-08-09 | 9,300 | 84,200 | 9,300 | 72,100 | 0 | 12,100 |
| 2024-08-02 | 9,300 | 108,100 | 9,300 | 78,300 | 0 | 29,800 |
| 2024-07-26 | 9,300 | 103,600 | 9,300 | 77,100 | 0 | 26,500 |
| 2024-07-19 | 9,300 | 100,600 | 9,300 | 76,800 | 0 | 23,800 |
| 2024-07-12 | 9,300 | 101,000 | 9,300 | 75,800 | 0 | 25,200 |
| 2024-07-05 | 9,300 | 97,100 | 9,300 | 75,600 | 0 | 21,500 |
| 2024-06-28 | 9,300 | 98,000 | 9,300 | 76,900 | 0 | 21,100 |
| 2024-06-21 | 9,300 | 98,400 | 9,300 | 77,000 | 0 | 21,400 |
| 2024-06-14 | 9,300 | 98,300 | 9,300 | 77,000 | 0 | 21,300 |
| 2024-06-07 | 9,300 | 98,000 | 9,300 | 77,300 | 0 | 20,700 |
| 2024-05-31 | 9,300 | 97,400 | 9,300 | 76,900 | 0 | 20,500 |
| 2024-05-24 | 9,300 | 95,900 | 9,300 | 76,700 | 0 | 19,200 |
| 2024-05-17 | 9,300 | 98,700 | 9,300 | 76,800 | 0 | 21,900 |
| 2024-05-10 | 9,300 | 98,600 | 9,300 | 77,300 | 0 | 21,300 |
| 2024-05-02 | 9,300 | 98,400 | 9,300 | 76,500 | 0 | 21,900 |
| 2024-04-26 | 9,300 | 97,100 | 9,300 | 76,700 | 0 | 20,400 |
| 2024-04-19 | 9,300 | 99,400 | 9,300 | 76,900 | 0 | 22,500 |
| 2024-04-12 | 9,300 | 106,300 | 9,300 | 76,800 | 0 | 29,500 |
| 2024-04-05 | 9,300 | 106,100 | 9,300 | 77,200 | 0 | 28,900 |
| 2024-03-29 | 9,300 | 106,900 | 9,300 | 76,800 | 0 | 30,100 |
| 2024-03-22 | 9,300 | 106,000 | 9,300 | 76,800 | 0 | 29,200 |
| 2024-03-15 | 9,300 | 105,600 | 9,300 | 76,200 | 0 | 29,400 |
| 2024-03-08 | 9,300 | 108,400 | 9,300 | 78,100 | 0 | 30,300 |
| 2024-03-01 | 9,300 | 109,600 | 9,300 | 78,000 | 0 | 31,600 |
| 2024-02-22 | 9,300 | 117,900 | 9,300 | 79,300 | 0 | 38,600 |
| 2024-02-16 | 9,300 | 117,600 | 9,300 | 79,200 | 0 | 38,400 |
| 2024-02-09 | 9,300 | 117,700 | 9,300 | 79,200 | 0 | 38,500 |
| 2024-02-02 | 9,300 | 117,800 | 9,300 | 79,400 | 0 | 38,400 |
| 2024-01-26 | 9,300 | 120,400 | 9,300 | 80,200 | 0 | 40,200 |
| 2024-01-19 | 9,300 | 121,400 | 9,300 | 81,600 | 0 | 39,800 |
| 2024-01-12 | 9,300 | 114,600 | 9,300 | 81,900 | 0 | 32,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241021 | 11:00 | トーセ | 2024年８月期 決算説明資料（解説付） |
| 20241017 | 10:00 | トーセ | 2024年８月期 決算説明資料 |
| 20241010 | 15:30 | トーセ | 2024年８月期 決算短信〔日本基準〕(連結) |
| 20240827 | 14:30 | トーセ | 特定子会社の解散並びに一部事業所の閉鎖、それらに伴う特別損失の発生に関するお知らせ |
| 20240710 | 11:00 | トーセ | 2024年８月期 第３四半期決算説明資料（解説付） |
| 20240710 | 11:00 | トーセ | 2024年８月期 第３四半期決算説明 質疑応答集 |
| 20240704 | 15:30 | トーセ | 通期業績予想の修正に関するお知らせ |
| 20240704 | 15:30 | トーセ | 2024年８月期第３四半期決算短信〔日本基準〕(連結) |
| 20240425 | 15:00 | トーセ | 2024年８月期 第２四半期決算説明 質疑応答集 |
| 20240419 | 16:00 | トーセ | 2024年８月期 第２四半期決算説明資料（解説付） |
| 20240418 | 10:00 | トーセ | 2024年８月期 第２四半期決算説明資料 |
| 20240411 | 15:30 | トーセ | 通期業績予想の修正並びに役員報酬の減額に関するお知らせ |
| 20240411 | 15:30 | トーセ | 2024年８月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240111 | 15:30 | トーセ | 2024年８月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240111 | 15:30 | トーセ | 2024年８月期 第１四半期決算説明資料（解説付） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4728 | 1 | 株式会社トーセ - TOSE CO., LTD. | 2024-10-22 22:25:10 |
| 4728 | 2 | 業績の状況 | 財務ハイライト | IR情報 | 株式会社トーセ | 2024-06-19 04:28:31 |
| 4728 | 2 | 個人投資家の皆様へ｜個人投資家の皆様へ｜IR情報 | 株式会社トーセ | 2024-06-19 04:28:30 |
| 4728 | 2 | コーポレートプロファイル（会社案内） | IRライブラリー | IR情報 | 株式会社トーセ | 2024-06-19 04:28:28 |
| 4728 | 2 | IRライブラリー | IRライブラリー | IR情報 | 株式会社トーセ | 2024-06-19 04:28:27 |
| 4728 | 2 | IRメール配信登録｜株式会社トーセ | 2024-06-18 07:19:21 |
| 4728 | 2 | IRポリシー | IR情報 | 株式会社トーセ | 2024-06-14 11:54:01 |
| 4728 | 2 | よくあるご質問と回答 | IR情報 | 株式会社トーセ | 2024-06-14 11:54:00 |
| 4728 | 2 | IRスケジュール | IR情報 | 株式会社トーセ | 2024-06-14 11:53:59 |
| 4728 | 2 | 株式情報 | 株式情報 | IR情報 | 株式会社トーセ | 2024-06-14 11:53:58 |