| 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 | 1,260 | 1,260 | 1,257 | 1,259 | 3,100 | 14 | 101% | 100% | 517% | ▲ | 100% | 100% | 99% | 100% | 104% |
| 20240925 | 1,257 | 1,259 | 1,257 | 1,257 | 500 | -2 | 100% | 100% | 16% | ▼ | 100% | 99% | 99% | 99% | 104% |
| 20240926 | 1,259 | 1,259 | 1,257 | 1,257 | 2,800 | 0 | 100% | 100% | 560% | -- | 101% | 98% | 100% | 99% | 104% |
| 20240927 | 1,246 | 1,259 | 1,244 | 1,259 | 2,400 | 2 | 100% | 101% | 86% | ▲ | 100% | 96% | 98% | 100% | 104% |
| 20240930 | 1,259 | 1,259 | 1,259 | 1,259 | 1,100 | 0 | 100% | 100% | 46% | -- | 100% | 97% | 99% | 100% | 104% |
| 20241001 | 1,245 | 1,245 | 1,245 | 1,245 | 100 | -14 | 99% | 100% | 9% | ▼ | 99% | 99% | 100% | 98% | 103% |
| 20241002 | 1,224 | 1,225 | 1,180 | 1,217 | 1,300 | -28 | 98% | 99% | 1300% | ▼▼ | 99% | 99% | 101% | 96% | 101% |
| 20241003 | 1,220 | 1,220 | 1,209 | 1,209 | 500 | -8 | 99% | 99% | 38% | ▼▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20241004 | 1,209 | 1,220 | 1,209 | 1,209 | 1,400 | 0 | 100% | 100% | 280% | -- | 100% | 103% | 101% | 96% | 100% |
| 20241007 | 1,211 | 1,219 | 1,206 | 1,211 | 2,300 | 2 | 100% | 100% | 164% | ▲ | 100% | 103% | 102% | 96% | 100% |
| 20241008 | 1,211 | 1,211 | 1,211 | 1,211 | 400 | 0 | 100% | 100% | 17% | -- | 100% | 102% | 102% | 96% | 100% |
| 20241009 | 1,211 | 1,211 | 1,211 | 1,211 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 102% | 102% | 96% | 100% |
| 20241010 | 1,211 | 1,211 | 1,211 | 1,211 | 100 | 0 | 100% | 100% | 100% | -- | 102% | 100% | 102% | 96% | 100% |
| 20241011 | 1,220 | 1,250 | 1,220 | 1,250 | 2,300 | 39 | 103% | 102% | 2300% | ▲ | 99% | 99% | 101% | 99% | 103% |
| 20241015 | 1,245 | 1,245 | 1,235 | 1,235 | 300 | -15 | 99% | 99% | 13% | ▼ | 100% | 100% | 106% | 98% | 102% |
| 20241017 | 1,234 | 1,234 | 1,234 | 1,234 | 100 | -1 | 100% | 100% | 33% | ▼▼ | 98% | 100% | 106% | 98% | 102% |
| 20241018 | 1,234 | 1,234 | 1,215 | 1,215 | 400 | -19 | 98% | 98% | 400% | ▼▼▼ | 100% | 100% | 106% | 96% | 100% |
| 20241022 | 1,227 | 1,230 | 1,213 | 1,224 | 2,000 | 9 | 101% | 100% | 500% | ▲ | 100% | 100% | 107% | 97% | 101% |
| 20241023 | 1,224 | 1,239 | 1,223 | 1,230 | 1,600 | 6 | 100% | 100% | 80% | ▲▲ | 100% | 100% | 106% | 98% | 102% |
| 20241024 | 1,230 | 1,230 | 1,229 | 1,229 | 1,800 | -1 | 100% | 100% | 113% | ▼ | 100% | 100% | 107% | 98% | 102% |
| 20241025 | 1,219 | 1,221 | 1,219 | 1,221 | 700 | -8 | 99% | 100% | 39% | ▼▼ | 101% | 100% | 107% | 97% | 101% |
| 20241028 | 1,219 | 1,257 | 1,219 | 1,227 | 800 | 6 | 100% | 101% | 114% | ▲ | 100% | 100% | 106% | 97% | 101% |
| 20241030 | 1,227 | 1,227 | 1,227 | 1,227 | 100 | 0 | 100% | 100% | 13% | -- | 100% | 101% | 107% | 97% | 101% |
| 20241031 | 1,215 | 1,235 | 1,214 | 1,214 | 2,500 | -13 | 99% | 100% | 2500% | ▼ | 101% | 103% | 107% | 96% | 100% |
| 20241101 | 1,214 | 1,244 | 1,214 | 1,223 | 500 | 9 | 101% | 101% | 20% | ▲ | 100% | 103% | 107% | 98% | 101% |
| 20241105 | 1,223 | 1,223 | 1,223 | 1,223 | 200 | 0 | 100% | 100% | 40% | -- | 100% | 105% | 105% | 98% | 101% |
| 20241107 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 7 | 101% | 100% | 50% | ▲ | 100% | 105% | 106% | 98% | 102% |
| 20241108 | 1,230 | 1,232 | 1,230 | 1,232 | 600 | 2 | 100% | 100% | 600% | ▲▲ | 101% | 106% | 106% | 99% | 102% |
| 20241111 | 1,235 | 1,254 | 1,235 | 1,250 | 1,400 | 18 | 101% | 101% | 233% | ▲▲▲ | 101% | 105% | 108% | 100% | 103% |
| 20241112 | 1,246 | 1,259 | 1,234 | 1,259 | 1,800 | 9 | 101% | 101% | 129% | ▲▲▲▲ | 99% | 101% | 104% | 100% | 104% |
| 20241113 | 1,297 | 1,325 | 1,264 | 1,287 | 7,500 | 28 | 102% | 99% | 417% | ▲▲▲▲▲ | 100% | 101% | 104% | 100% | 106% |
| 20241114 | 1,297 | 1,320 | 1,292 | 1,296 | 4,800 | 9 | 101% | 100% | 64% | ▲▲▲▲▲▲ | 104% | 104% | 107% | 100% | 107% |
| 20241115 | 1,255 | 1,315 | 1,247 | 1,305 | 3,500 | 9 | 101% | 104% | 73% | ▲▲▲▲▲▲▲ | 100% | 98% | 103% | 100% | 107% |
| 20241118 | 1,305 | 1,315 | 1,303 | 1,305 | 1,400 | 0 | 100% | 100% | 40% | -- | 100% | 98% | 104% | 100% | 107% |
| 20241119 | 1,300 | 1,305 | 1,300 | 1,305 | 700 | 0 | 100% | 100% | 50% | -- | 100% | 98% | 103% | 100% | 107% |
| 20241120 | 1,305 | 1,305 | 1,305 | 1,305 | 500 | 0 | 100% | 100% | 71% | -- | 98% | 98% | 103% | 100% | 107% |
| 20241121 | 1,305 | 1,305 | 1,270 | 1,273 | 2,600 | -32 | 98% | 98% | 520% | ▼ | 100% | 101% | 106% | 98% | 105% |
| 20241122 | 1,268 | 1,268 | 1,268 | 1,268 | 200 | -5 | 100% | 100% | 8% | ▼▼ | 101% | 101% | 106% | 97% | 104% |
| 20241125 | 1,271 | 1,279 | 1,270 | 1,279 | 2,100 | 11 | 101% | 101% | 1050% | ▲ | 101% | 101% | 105% | 98% | 105% |
| 20241127 | 1,275 | 1,285 | 1,274 | 1,285 | 1,200 | 6 | 100% | 101% | 57% | ▲▲ | 100% | 100% | 104% | 98% | 106% |
| 20241129 | 1,285 | 1,285 | 1,285 | 1,285 | 200 | 0 | 100% | 100% | 17% | -- | 100% | 102% | 104% | 98% | 106% |
| 20241202 | 1,281 | 1,281 | 1,281 | 1,281 | 200 | -4 | 100% | 100% | 100% | ▼ | 100% | 101% | 103% | 98% | 106% |
| 20241203 | 1,290 | 1,290 | 1,290 | 1,290 | 300 | 9 | 101% | 100% | 150% | ▲ | 100% | 102% | 102% | 99% | 106% |
| 20241204 | 1,293 | 1,293 | 1,291 | 1,291 | 200 | 1 | 100% | 100% | 67% | ▲▲ | 99% | 104% | 102% | 99% | 106% |
| 20241205 | 1,296 | 1,296 | 1,281 | 1,281 | 800 | -10 | 99% | 99% | 400% | ▼ | 101% | 105% | 0% | 98% | 105% |
| 20241209 | 1,288 | 1,304 | 1,288 | 1,304 | 2,000 | 23 | 102% | 101% | 250% | ▲ | 100% | 103% | 0% | 100% | 106% |
| 20241210 | 1,305 | 1,307 | 1,305 | 1,305 | 600 | 1 | 100% | 100% | 30% | ▲▲ | 100% | 101% | 0% | 100% | 106% |
| 20241211 | 1,319 | 1,319 | 1,319 | 1,319 | 500 | 14 | 101% | 100% | 83% | ▲▲▲ | 102% | 100% | 0% | 100% | 106% |
| 20241212 | 1,326 | 1,348 | 1,320 | 1,348 | 3,400 | 29 | 102% | 102% | 680% | ▲▲▲▲ | 97% | 96% | 0% | 100% | 107% |
| 20241213 | 1,378 | 1,378 | 1,341 | 1,341 | 1,400 | -7 | 99% | 97% | 41% | ▼ | 100% | 99% | 0% | 99% | 106% |
| 20241216 | 1,336 | 1,336 | 1,334 | 1,334 | 500 | -7 | 99% | 100% | 36% | ▼▼ | 100% | 99% | 0% | 99% | 105% |
| 20241217 | 1,327 | 1,327 | 1,327 | 1,327 | 500 | -7 | 99% | 100% | 100% | ▼▼▼ | 100% | 0% | 0% | 98% | 105% |
| 20241218 | 1,327 | 1,327 | 1,327 | 1,327 | 100 | 0 | 100% | 100% | 20% | -- | 100% | 0% | 0% | 98% | 105% |
| 20241219 | 1,325 | 1,325 | 1,320 | 1,320 | 200 | -7 | 99% | 100% | 200% | ▼ | 100% | 0% | 0% | 98% | 104% |
| 20241220 | 1,320 | 1,321 | 1,320 | 1,320 | 400 | 0 | 100% | 100% | 200% | -- | % | % | % | 98% | 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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 12:00 | トスネット | 2024年９月期決算短信〔日本基準〕(連結) |
| 20241113 | 12:00 | トスネット | 業績予想及び配当予想の修正に関するお知らせ |
| 20241025 | 15:00 | トスネット | 特別利益（受取保険金）の計上に関するお知らせ |
| 20240917 | 15:00 | トスネット | 株主優待制度の基準日及び金額変更に関するお知らせ |
| 20240822 | 10:30 | トスネット | 自己株式立会外買付取引（ToSTNeT-３）による自己株式の取得結果に関するお知らせ |
| 20240821 | 16:00 | トスネット | 自己株式立会外買付取引（ToSTNeT-３）による自己株式の買付けに関するお知らせ |
| 20240814 | 15:00 | トスネット | 2024年9月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240708 | 15:00 | トスネット | 取締役の逝去及び退任に関するお知らせ |
| 20240520 | 15:00 | トスネット | ＮＥＸＴ株式会社の株式取得（子会社化）に関するお知らせ |
| 20240417 | 15:00 | トスネット | 株式会社アジラとの業務提携に関するお知らせ |
| 20240417 | 17:00 | トスネット | （訂正）「株式会社アジラとの業務提携に関するお知らせ」の一部訂正について |
| 20240410 | 15:00 | トスネット | 株式会社アイワ警備保障の株式取得（子会社化）に関するお知らせ |
| 20240214 | 15:00 | トスネット | 2024年9月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240201 | 15:00 | トスネット | 連結子会社間の吸収合併に関するお知らせ |
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 | 2024-12-21 14:26:18 |
| 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 | アサヒガード：厚生労働大臣より感謝状をいただきました。 - 【株式会社トスネット】 | 2024-12-06 03:31:39 |
| 4754 | 3 | トスネット：宮城県警察本部長、宮城県安全運転管理者協会長連名で表彰されました。 - 【株式会社トスネット】 | 2024-12-03 15:30:51 |