| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,387 | 1,398 | 1,372 | 1,398 | 500 | 41 | 103% | 101% | 100% | ▲ | 100% | 105% | 104% | 95% | 106% |
| 20250311 | 1,398 | 1,398 | 1,397 | 1,397 | 300 | -1 | 100% | 100% | 60% | ▼ | 99% | 105% | 102% | 95% | 106% |
| 20250312 | 1,394 | 1,396 | 1,376 | 1,376 | 15,500 | -21 | 98% | 99% | 5167% | ▼▼ | 100% | 106% | 99% | 94% | 104% |
| 20250313 | 1,390 | 1,390 | 1,389 | 1,390 | 1,400 | 14 | 101% | 100% | 9% | ▲ | 100% | 105% | 99% | 95% | 104% |
| 20250314 | 1,398 | 1,400 | 1,390 | 1,400 | 1,800 | 10 | 101% | 100% | 129% | ▲▲ | 106% | 106% | 99% | 95% | 105% |
| 20250317 | 1,377 | 1,464 | 1,377 | 1,464 | 900 | 64 | 105% | 106% | 50% | ▲▲▲ | 100% | 99% | 92% | 100% | 110% |
| 20250318 | 1,464 | 1,467 | 1,441 | 1,467 | 1,000 | 3 | 100% | 100% | 111% | ▲▲▲▲ | 100% | 99% | 91% | 100% | 110% |
| 20250319 | 1,468 | 1,470 | 1,468 | 1,470 | 1,300 | 3 | 100% | 100% | 130% | ▲▲▲▲▲ | 102% | 100% | 93% | 100% | 110% |
| 20250321 | 1,440 | 1,470 | 1,440 | 1,465 | 1,200 | -5 | 100% | 102% | 92% | ▼ | 97% | 96% | 91% | 100% | 110% |
| 20250324 | 1,472 | 1,472 | 1,400 | 1,425 | 1,300 | -40 | 97% | 97% | 108% | ▼▼ | 101% | 97% | 101% | 97% | 107% |
| 20250325 | 1,428 | 1,445 | 1,428 | 1,445 | 300 | 20 | 101% | 101% | 23% | ▲ | 100% | 96% | 100% | 98% | 108% |
| 20250326 | 1,444 | 1,447 | 1,435 | 1,447 | 4,700 | 2 | 100% | 100% | 1567% | ▲▲ | 100% | 96% | 101% | 98% | 108% |
| 20250327 | 1,419 | 1,419 | 1,419 | 1,419 | 100 | -28 | 98% | 100% | 2% | ▼ | 104% | 99% | 109% | 97% | 106% |
| 20250328 | 1,329 | 1,380 | 1,329 | 1,380 | 1,300 | -39 | 97% | 104% | 1300% | ▼▼ | 100% | 93% | 105% | 94% | 103% |
| 20250331 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 0 | 100% | 100% | 77% | -- | 101% | 97% | 107% | 94% | 103% |
| 20250403 | 1,350 | 1,360 | 1,348 | 1,360 | 900 | -20 | 99% | 101% | 90% | ▼ | 97% | 97% | 106% | 93% | 102% |
| 20250404 | 1,360 | 1,360 | 1,319 | 1,320 | 2,400 | -40 | 97% | 97% | 267% | ▼▼ | 100% | 104% | 112% | 90% | 100% |
| 20250408 | 1,291 | 1,301 | 1,290 | 1,290 | 1,600 | -30 | 98% | 100% | 67% | ▼▼▼ | 100% | 107% | 115% | 88% | 100% |
| 20250409 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | -30 | 98% | 100% | 6% | ▼▼▼▼ | 101% | 101% | 112% | 86% | 100% |
| 20250410 | 1,296 | 1,315 | 1,296 | 1,315 | 300 | 55 | 104% | 101% | 300% | ▲ | 99% | 99% | 108% | 89% | 104% |
| 20250411 | 1,340 | 1,340 | 1,319 | 1,321 | 2,200 | 6 | 100% | 99% | 733% | ▲▲ | 100% | 99% | 108% | 90% | 105% |
| 20250414 | 1,343 | 1,343 | 1,343 | 1,343 | 500 | 22 | 102% | 100% | 23% | ▲▲▲ | 100% | 101% | 110% | 91% | 107% |
| 20250415 | 1,313 | 1,313 | 1,313 | 1,313 | 100 | -30 | 98% | 100% | 20% | ▼ | 97% | 104% | 108% | 89% | 104% |
| 20250417 | 1,343 | 1,398 | 1,305 | 1,305 | 6,600 | -8 | 99% | 97% | 6600% | ▼▼ | 101% | 109% | 109% | 89% | 104% |
| 20250418 | 1,317 | 1,332 | 1,282 | 1,332 | 1,500 | 27 | 102% | 101% | 23% | ▲ | 100% | 108% | 107% | 91% | 106% |
| 20250421 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | -2 | 100% | 100% | 7% | ▼ | 100% | 109% | 106% | 90% | 106% |
| 20250422 | 1,325 | 1,325 | 1,325 | 1,325 | 100 | -5 | 100% | 100% | 100% | ▼▼ | 101% | 104% | 102% | 90% | 105% |
| 20250424 | 1,388 | 1,426 | 1,388 | 1,401 | 1,400 | 76 | 106% | 101% | 1400% | ▲ | 101% | 101% | 99% | 96% | 111% |
| 20250425 | 1,431 | 1,448 | 1,431 | 1,440 | 1,000 | 39 | 103% | 101% | 71% | ▲▲ | 102% | 102% | 100% | 100% | 114% |
| 20250428 | 1,413 | 1,443 | 1,413 | 1,443 | 400 | 3 | 100% | 102% | 40% | ▲▲▲ | 100% | 100% | 97% | 100% | 115% |
| 20250430 | 1,448 | 1,448 | 1,438 | 1,447 | 1,200 | 4 | 100% | 100% | 300% | ▲▲▲▲ | 101% | 101% | 99% | 100% | 115% |
| 20250509 | 1,418 | 1,448 | 1,418 | 1,430 | 600 | -17 | 99% | 101% | 50% | ▼ | 101% | 100% | 99% | 99% | 113% |
| 20250512 | 1,420 | 1,440 | 1,420 | 1,440 | 1,100 | 10 | 101% | 101% | 183% | ▲ | 100% | 97% | 97% | 100% | 114% |
| 20250513 | 1,444 | 1,445 | 1,436 | 1,445 | 1,200 | 5 | 100% | 100% | 109% | ▲▲ | 99% | 95% | 96% | 100% | 115% |
| 20250514 | 1,448 | 1,450 | 1,430 | 1,430 | 1,500 | -15 | 99% | 99% | 125% | ▼ | 101% | 100% | 99% | 99% | 113% |
| 20250515 | 1,408 | 1,450 | 1,404 | 1,420 | 2,100 | -10 | 99% | 101% | 140% | ▼▼ | 99% | 99% | 98% | 98% | 113% |
| 20250516 | 1,420 | 1,420 | 1,401 | 1,401 | 700 | -19 | 99% | 99% | 33% | ▼▼▼ | 99% | 100% | 0% | 97% | 111% |
| 20250519 | 1,400 | 1,400 | 1,380 | 1,380 | 400 | -21 | 99% | 99% | 57% | ▼▼▼▼ | 100% | 101% | 0% | 95% | 110% |
| 20250521 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 0 | 100% | 100% | 250% | -- | 100% | 99% | 0% | 95% | 106% |
| 20250522 | 1,410 | 1,410 | 1,405 | 1,410 | 1,500 | 30 | 102% | 100% | 150% | ▲ | 100% | 99% | 0% | 97% | 108% |
| 20250526 | 1,395 | 1,395 | 1,395 | 1,395 | 200 | -15 | 99% | 100% | 13% | ▼ | 100% | 101% | 0% | 96% | 107% |
| 20250527 | 1,380 | 1,380 | 1,380 | 1,380 | 300 | -15 | 99% | 100% | 150% | ▼▼ | 101% | 101% | 0% | 95% | 106% |
| 20250528 | 1,380 | 1,399 | 1,380 | 1,399 | 600 | 19 | 101% | 101% | 200% | ▲ | 100% | 101% | 0% | 97% | 107% |
| 20250529 | 1,380 | 1,380 | 1,380 | 1,380 | 500 | -19 | 99% | 100% | 83% | ▼ | 100% | 0% | 0% | 95% | 104% |
| 20250604 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 0 | 100% | 100% | 20% | -- | 102% | 0% | 0% | 95% | 104% |
| 20250605 | 1,375 | 1,397 | 1,375 | 1,397 | 300 | 17 | 101% | 102% | 300% | ▲ | 100% | 0% | 0% | 97% | 105% |
| 20250606 | 1,397 | 1,397 | 1,397 | 1,397 | 100 | 0 | 100% | 100% | 33% | -- | % | % | % | 97% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 21,200 | 0 | 17,500 | 0 | 3,700 |
| 2025-05-23 | 0 | 21,100 | 0 | 17,500 | 0 | 3,600 |
| 2025-05-16 | 0 | 21,200 | 0 | 17,500 | 0 | 3,700 |
| 2025-05-09 | 0 | 20,800 | 0 | 18,000 | 0 | 2,800 |
| 2025-05-02 | 0 | 20,700 | 0 | 17,900 | 0 | 2,800 |
| 2025-04-25 | 0 | 21,400 | 0 | 18,600 | 0 | 2,800 |
| 2025-04-18 | 0 | 20,100 | 0 | 17,500 | 0 | 2,600 |
| 2025-04-11 | 0 | 20,300 | 0 | 17,500 | 0 | 2,800 |
| 2025-04-04 | 0 | 22,000 | 0 | 17,500 | 0 | 4,500 |
| 2025-03-28 | 0 | 24,700 | 0 | 17,500 | 0 | 7,200 |
| 2025-03-21 | 0 | 24,200 | 0 | 17,500 | 0 | 6,700 |
| 2025-03-14 | 0 | 24,300 | 0 | 17,500 | 0 | 6,800 |
| 2025-03-07 | 0 | 9,600 | 0 | 3,400 | 0 | 6,200 |
| 2025-02-28 | 0 | 8,600 | 0 | 3,400 | 0 | 5,200 |
| 2025-02-21 | 0 | 8,400 | 0 | 3,400 | 0 | 5,000 |
| 2025-02-14 | 0 | 5,800 | 0 | 3,400 | 0 | 2,400 |
| 2025-02-07 | 0 | 5,000 | 0 | 3,800 | 0 | 1,200 |
| 2025-01-31 | 0 | 6,000 | 0 | 3,700 | 0 | 2,300 |
| 2025-01-24 | 0 | 6,300 | 0 | 3,600 | 0 | 2,700 |
| 2025-01-17 | 0 | 6,200 | 0 | 3,600 | 0 | 2,600 |
| 2025-01-10 | 0 | 6,300 | 0 | 4,000 | 0 | 2,300 |
| 2024-12-27 | 0 | 5,600 | 0 | 3,600 | 0 | 2,000 |
| 2024-12-20 | 0 | 5,100 | 0 | 3,600 | 0 | 1,500 |
| 2024-12-13 | 0 | 5,700 | 0 | 3,600 | 0 | 2,100 |
| 2024-12-06 | 0 | 5,200 | 0 | 3,600 | 0 | 1,600 |
| 2024-11-29 | 0 | 5,200 | 0 | 3,600 | 0 | 1,600 |
| 2024-11-22 | 0 | 5,800 | 0 | 3,600 | 0 | 2,200 |
| 2024-11-15 | 0 | 5,500 | 0 | 3,500 | 0 | 2,000 |
| 2024-11-08 | 0 | 5,500 | 0 | 3,500 | 0 | 2,000 |
| 2024-11-01 | 0 | 5,600 | 0 | 3,500 | 0 | 2,100 |
| 2024-10-25 | 0 | 5,300 | 0 | 3,500 | 0 | 1,800 |
| 2024-10-18 | 0 | 5,100 | 0 | 3,500 | 0 | 1,600 |
| 2024-10-11 | 0 | 5,100 | 0 | 3,500 | 0 | 1,600 |
| 2024-10-04 | 0 | 5,000 | 0 | 3,500 | 0 | 1,500 |
| 2024-09-27 | 0 | 5,000 | 0 | 3,500 | 0 | 1,500 |
| 2024-09-20 | 0 | 7,000 | 0 | 3,900 | 0 | 3,100 |
| 2024-09-13 | 0 | 7,400 | 0 | 3,900 | 0 | 3,500 |
| 2024-09-06 | 0 | 7,300 | 0 | 4,000 | 0 | 3,300 |
| 2024-08-30 | 0 | 7,100 | 0 | 3,900 | 0 | 3,200 |
| 2024-08-23 | 0 | 6,400 | 0 | 3,500 | 0 | 2,900 |
| 2024-08-16 | 0 | 6,800 | 0 | 4,000 | 0 | 2,800 |
| 2024-08-09 | 0 | 6,300 | 0 | 3,500 | 0 | 2,800 |
| 2024-08-02 | 0 | 7,000 | 0 | 4,700 | 0 | 2,300 |
| 2024-07-26 | 0 | 7,600 | 0 | 4,700 | 0 | 2,900 |
| 2024-07-19 | 0 | 7,400 | 0 | 4,700 | 0 | 2,700 |
| 2024-07-12 | 0 | 7,900 | 0 | 4,800 | 0 | 3,100 |
| 2024-07-05 | 0 | 8,100 | 0 | 4,800 | 0 | 3,300 |
| 2024-06-28 | 0 | 8,500 | 0 | 5,000 | 0 | 3,500 |
| 2024-06-21 | 0 | 8,200 | 0 | 5,000 | 0 | 3,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4754 | 1 | 施設警備／イベント警備／交通誘導／電源車／メーリングサービス【株式会社トスネット】|TOSNET | 2025-06-07 12:23:26 |
| 4754 | 2 | 第48期定時株主総会招集ご通知 (PDF 2.19MB) | 2024-11-28 14:31:55 |
| 4754 | 2 | 株主還元方針 - 【株式会社トスネット】 | 2024-06-26 22:35:48 |
| 4754 | 2 | IR株式情報 - 【株式会社トスネット】 | 2024-06-26 22:35:47 |
| 4754 | 2 | IR資料 - 【株式会社トスネット】 | 2024-06-26 22:35:45 |
| 4754 | 2 | IRポリシー - 【株式会社トスネット】 | 2024-06-26 22:35:44 |
| 4754 | 2 | IR情報 - 【株式会社トスネット】 | 2024-06-26 17:34:33 |
| 4754 | 2 | IR情報 - 【株式会社トスネット】 | 2024-06-26 17:34:23 |
| 4754 | 3 | トスネット北東北：「AEDを使用した心肺蘇生法講習会」を開催しました。【天間林児童センター様・天間西児童センター様（青森県）】 - 【株式会社トスネット】 | 2025-06-03 20:31:16 |
| 4754 | 3 | トスネット北東北：「AEDを使用した心肺蘇生法講習会」を開催しました。【株式会社いわて愛隣会様（岩手県）】 - 【株式会社トスネット】 | 2025-06-03 20:31:15 |