| 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 | 520 | 521 | 519 | 521 | 12,300 | 1 | 100% | 100% | 256% | ▲▲▲ | 100% | 101% | 102% | 100% | 103% |
| 20250311 | 521 | 522 | 519 | 522 | 2,300 | 1 | 100% | 100% | 19% | ▲▲▲▲ | 100% | 100% | 102% | 100% | 103% |
| 20250312 | 523 | 525 | 521 | 524 | 1,500 | 2 | 100% | 100% | 65% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20250313 | 526 | 529 | 522 | 526 | 3,600 | 2 | 100% | 100% | 240% | ▲▲▲▲▲▲ | 99% | 101% | 101% | 100% | 104% |
| 20250314 | 525 | 525 | 522 | 522 | 2,100 | -4 | 99% | 99% | 58% | ▼ | 100% | 102% | 101% | 99% | 103% |
| 20250317 | 522 | 524 | 522 | 524 | 3,900 | 2 | 100% | 100% | 186% | ▲ | 100% | 102% | 99% | 100% | 103% |
| 20250318 | 524 | 525 | 522 | 523 | 3,100 | -1 | 100% | 100% | 79% | ▼ | 101% | 102% | 99% | 99% | 103% |
| 20250319 | 523 | 526 | 523 | 526 | 1,400 | 3 | 101% | 101% | 45% | ▲ | 100% | 101% | 98% | 100% | 103% |
| 20250321 | 528 | 529 | 527 | 528 | 4,000 | 2 | 100% | 100% | 286% | ▲▲ | 100% | 101% | 98% | 100% | 104% |
| 20250324 | 529 | 530 | 527 | 530 | 4,800 | 2 | 100% | 100% | 120% | ▲▲▲ | 100% | 100% | 98% | 100% | 104% |
| 20250325 | 531 | 533 | 530 | 533 | 4,000 | 3 | 101% | 100% | 83% | ▲▲▲▲ | 100% | 99% | 98% | 100% | 104% |
| 20250326 | 533 | 533 | 530 | 532 | 3,000 | -1 | 100% | 100% | 75% | ▼ | 100% | 99% | 97% | 100% | 104% |
| 20250327 | 535 | 535 | 530 | 534 | 18,200 | 2 | 100% | 100% | 607% | ▲ | 100% | 99% | 98% | 100% | 104% |
| 20250328 | 528 | 533 | 523 | 527 | 8,900 | -7 | 99% | 100% | 49% | ▼ | 100% | 98% | 98% | 99% | 102% |
| 20250331 | 527 | 530 | 526 | 529 | 5,700 | 2 | 100% | 100% | 64% | ▲ | 100% | 97% | 98% | 99% | 103% |
| 20250401 | 529 | 530 | 522 | 529 | 1,800 | 0 | 100% | 100% | 32% | -- | 100% | 99% | 100% | 99% | 103% |
| 20250402 | 521 | 529 | 521 | 521 | 600 | -8 | 98% | 100% | 33% | ▼ | 99% | 100% | 100% | 98% | 101% |
| 20250403 | 521 | 521 | 514 | 514 | 3,800 | -7 | 99% | 99% | 633% | ▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20250404 | 514 | 525 | 511 | 515 | 2,600 | 1 | 100% | 100% | 68% | ▲ | 100% | 103% | 103% | 96% | 100% |
| 20250408 | 505 | 510 | 501 | 504 | 8,500 | -11 | 98% | 100% | 327% | ▼ | 101% | 101% | 103% | 94% | 100% |
| 20250409 | 510 | 517 | 502 | 517 | 7,100 | 13 | 103% | 101% | 84% | ▲ | 99% | 98% | 100% | 97% | 103% |
| 20250410 | 523 | 523 | 517 | 520 | 7,700 | 3 | 101% | 99% | 108% | ▲▲ | 101% | 99% | 102% | 97% | 103% |
| 20250411 | 515 | 519 | 510 | 519 | 1,600 | -1 | 100% | 101% | 21% | ▼ | 100% | 99% | 102% | 97% | 103% |
| 20250414 | 517 | 518 | 513 | 515 | 1,800 | -4 | 99% | 100% | 113% | ▼▼ | 100% | 99% | 103% | 96% | 102% |
| 20250415 | 515 | 515 | 510 | 515 | 4,500 | 0 | 100% | 100% | 250% | -- | 99% | 101% | 104% | 96% | 102% |
| 20250416 | 511 | 514 | 508 | 508 | 900 | -7 | 99% | 99% | 20% | ▼ | 100% | 101% | 104% | 95% | 101% |
| 20250417 | 508 | 508 | 506 | 508 | 800 | 0 | 100% | 100% | 89% | -- | 100% | 101% | 104% | 95% | 101% |
| 20250418 | 508 | 514 | 508 | 510 | 600 | 2 | 100% | 100% | 75% | ▲ | 100% | 100% | 104% | 96% | 101% |
| 20250421 | 511 | 514 | 511 | 512 | 900 | 2 | 100% | 100% | 150% | ▲▲ | 100% | 100% | 103% | 96% | 102% |
| 20250422 | 515 | 515 | 511 | 514 | 1,600 | 2 | 100% | 100% | 178% | ▲▲▲ | 99% | 100% | 102% | 96% | 102% |
| 20250423 | 517 | 517 | 510 | 514 | 2,800 | 0 | 100% | 99% | 175% | -- | 100% | 101% | 103% | 96% | 102% |
| 20250424 | 514 | 514 | 512 | 513 | 1,100 | -1 | 100% | 100% | 39% | ▼ | 100% | 101% | 102% | 96% | 102% |
| 20250425 | 515 | 517 | 513 | 513 | 2,700 | 0 | 100% | 100% | 245% | -- | 101% | 101% | 102% | 97% | 102% |
| 20250428 | 513 | 517 | 513 | 516 | 500 | 3 | 101% | 101% | 19% | ▲ | 100% | 101% | 102% | 98% | 102% |
| 20250430 | 515 | 516 | 514 | 516 | 900 | 0 | 100% | 100% | 180% | -- | 101% | 102% | 102% | 98% | 102% |
| 20250501 | 516 | 519 | 515 | 519 | 1,200 | 3 | 101% | 101% | 133% | ▲ | 100% | 102% | 102% | 100% | 103% |
| 20250502 | 514 | 520 | 514 | 516 | 2,100 | -3 | 99% | 100% | 175% | ▼ | 99% | 102% | 101% | 99% | 102% |
| 20250507 | 520 | 521 | 515 | 517 | 4,800 | 1 | 100% | 99% | 229% | ▲ | 100% | 102% | 101% | 99% | 103% |
| 20250508 | 519 | 521 | 519 | 520 | 1,100 | 3 | 101% | 100% | 23% | ▲▲ | 101% | 100% | 101% | 100% | 103% |
| 20250509 | 521 | 524 | 520 | 524 | 3,600 | 4 | 101% | 101% | 327% | ▲▲▲ | 99% | 99% | 100% | 100% | 103% |
| 20250512 | 524 | 525 | 520 | 521 | 7,400 | -3 | 99% | 99% | 206% | ▼ | 100% | 98% | 98% | 99% | 103% |
| 20250513 | 530 | 533 | 524 | 529 | 11,000 | 8 | 102% | 100% | 149% | ▲ | 101% | 101% | 100% | 100% | 104% |
| 20250514 | 519 | 525 | 519 | 522 | 4,400 | -7 | 99% | 101% | 40% | ▼ | 100% | 100% | 99% | 99% | 103% |
| 20250515 | 522 | 523 | 521 | 521 | 1,000 | -1 | 100% | 100% | 23% | ▼▼ | 99% | 100% | 99% | 98% | 103% |
| 20250516 | 524 | 524 | 519 | 519 | 600 | -2 | 100% | 99% | 60% | ▼▼▼ | 100% | 101% | 100% | 98% | 102% |
| 20250519 | 519 | 520 | 517 | 517 | 2,700 | -2 | 100% | 100% | 450% | ▼▼▼▼ | 101% | 101% | 100% | 98% | 102% |
| 20250520 | 518 | 523 | 518 | 523 | 800 | 6 | 101% | 101% | 30% | ▲ | 100% | 100% | 99% | 99% | 103% |
| 20250521 | 523 | 524 | 521 | 524 | 800 | 1 | 100% | 100% | 100% | ▲▲ | 99% | 98% | 98% | 99% | 102% |
| 20250522 | 529 | 529 | 522 | 525 | 2,600 | 1 | 100% | 99% | 325% | ▲▲▲ | 98% | 98% | 97% | 99% | 102% |
| 20250523 | 527 | 527 | 519 | 519 | 3,500 | -6 | 99% | 98% | 135% | ▼ | 100% | 98% | 0% | 98% | 101% |
| 20250526 | 526 | 526 | 521 | 525 | 2,800 | 6 | 101% | 100% | 80% | ▲ | 99% | 98% | 0% | 99% | 102% |
| 20250527 | 525 | 525 | 521 | 521 | 1,800 | -4 | 99% | 99% | 64% | ▼ | 99% | 99% | 0% | 98% | 102% |
| 20250528 | 523 | 523 | 516 | 516 | 1,400 | -5 | 99% | 99% | 78% | ▼▼ | 100% | 100% | 0% | 98% | 100% |
| 20250529 | 516 | 516 | 516 | 516 | 500 | 0 | 100% | 100% | 36% | -- | 99% | 100% | 0% | 98% | 100% |
| 20250530 | 519 | 521 | 514 | 514 | 2,600 | -2 | 100% | 99% | 520% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20250602 | 517 | 517 | 515 | 515 | 500 | 1 | 100% | 100% | 19% | ▲ | 100% | 99% | 0% | 97% | 100% |
| 20250603 | 517 | 518 | 516 | 516 | 800 | 1 | 100% | 100% | 160% | ▲▲ | 100% | 0% | 0% | 98% | 100% |
| 20250604 | 516 | 517 | 516 | 517 | 200 | 1 | 100% | 100% | 25% | ▲▲▲ | 100% | 0% | 0% | 98% | 101% |
| 20250605 | 518 | 518 | 515 | 518 | 1,700 | 1 | 100% | 100% | 850% | ▲▲▲▲ | 99% | 0% | 0% | 98% | 101% |
| 20250606 | 518 | 520 | 510 | 513 | 6,700 | -5 | 99% | 99% | 394% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 4,100 | 7,400 | 0 | 3,900 | 4,100 | 3,500 |
| 2025-05-23 | 4,400 | 5,700 | 0 | 3,500 | 4,400 | 2,200 |
| 2025-05-16 | 2,700 | 7,000 | 0 | 3,700 | 2,700 | 3,300 |
| 2025-05-09 | 2,400 | 9,700 | 0 | 4,900 | 2,400 | 4,800 |
| 2025-05-02 | 1,600 | 5,800 | 0 | 3,800 | 1,600 | 2,000 |
| 2025-04-25 | 1,800 | 5,600 | 0 | 3,700 | 1,800 | 1,900 |
| 2025-04-18 | 1,600 | 5,600 | 0 | 3,600 | 1,600 | 2,000 |
| 2025-04-11 | 700 | 5,400 | 0 | 3,600 | 700 | 1,800 |
| 2025-04-04 | 700 | 9,100 | 0 | 7,200 | 700 | 1,900 |
| 2025-03-28 | 3,100 | 9,400 | 0 | 7,000 | 3,100 | 2,400 |
| 2025-03-21 | 2,700 | 10,100 | 0 | 7,500 | 2,700 | 2,600 |
| 2025-03-14 | 1,200 | 9,400 | 0 | 7,500 | 1,200 | 1,900 |
| 2025-03-07 | 500 | 11,500 | 0 | 8,400 | 500 | 3,100 |
| 2025-02-28 | 500 | 11,400 | 0 | 7,700 | 500 | 3,700 |
| 2025-02-21 | 0 | 12,700 | 0 | 7,900 | 0 | 4,800 |
| 2025-02-14 | 0 | 13,800 | 0 | 8,600 | 0 | 5,200 |
| 2025-02-07 | 0 | 15,800 | 0 | 9,500 | 0 | 6,300 |
| 2025-01-31 | 0 | 14,200 | 0 | 9,100 | 0 | 5,100 |
| 2025-01-24 | 100 | 13,600 | 0 | 8,200 | 100 | 5,400 |
| 2025-01-17 | 0 | 13,400 | 0 | 7,900 | 0 | 5,500 |
| 2025-01-10 | 300 | 12,700 | 0 | 7,800 | 300 | 4,900 |
| 2024-12-27 | 0 | 12,800 | 0 | 7,000 | 0 | 5,800 |
| 2024-12-20 | 0 | 13,200 | 0 | 7,100 | 0 | 6,100 |
| 2024-12-13 | 0 | 12,800 | 0 | 7,100 | 0 | 5,700 |
| 2024-12-06 | 300 | 13,400 | 0 | 7,500 | 300 | 5,900 |
| 2024-11-29 | 0 | 12,200 | 0 | 8,100 | 0 | 4,100 |
| 2024-11-22 | 0 | 10,900 | 0 | 7,200 | 0 | 3,700 |
| 2024-11-15 | 0 | 9,700 | 0 | 7,500 | 0 | 2,200 |
| 2024-11-08 | 400 | 11,000 | 0 | 7,700 | 400 | 3,300 |
| 2024-11-01 | 400 | 8,500 | 0 | 7,000 | 400 | 1,500 |
| 2024-10-25 | 1,500 | 8,300 | 0 | 7,000 | 1,500 | 1,300 |
| 2024-10-18 | 0 | 9,000 | 0 | 7,100 | 0 | 1,900 |
| 2024-10-11 | 800 | 9,300 | 0 | 7,200 | 800 | 2,100 |
| 2024-10-04 | 500 | 9,900 | 0 | 7,400 | 500 | 2,500 |
| 2024-09-27 | 1,300 | 11,700 | 0 | 7,300 | 1,300 | 4,400 |
| 2024-09-20 | 1,800 | 12,600 | 0 | 7,400 | 1,800 | 5,200 |
| 2024-09-13 | 1,200 | 12,900 | 0 | 7,500 | 1,200 | 5,400 |
| 2024-09-06 | 1,000 | 14,500 | 0 | 8,600 | 1,000 | 5,900 |
| 2024-08-30 | 1,000 | 9,600 | 0 | 7,600 | 1,000 | 2,000 |
| 2024-08-23 | 1,300 | 10,500 | 0 | 7,400 | 1,300 | 3,100 |
| 2024-08-16 | 1,100 | 7,600 | 0 | 6,700 | 1,100 | 900 |
| 2024-08-09 | 1,000 | 8,900 | 0 | 7,100 | 1,000 | 1,800 |
| 2024-08-02 | 1,400 | 14,100 | 0 | 6,400 | 1,400 | 7,700 |
| 2024-07-26 | 1,200 | 22,700 | 0 | 7,000 | 1,200 | 15,700 |
| 2024-07-19 | 1,200 | 18,000 | 0 | 7,100 | 1,200 | 10,900 |
| 2024-07-12 | 1,200 | 19,100 | 0 | 8,400 | 1,200 | 10,700 |
| 2024-07-05 | 1,000 | 18,600 | 0 | 7,400 | 1,000 | 11,200 |
| 2024-06-28 | 500 | 15,300 | 0 | 4,700 | 500 | 10,600 |
| 2024-06-21 | 0 | 16,000 | 0 | 3,500 | 0 | 12,500 |
| 2024-06-14 | 0 | 15,700 | 0 | 3,600 | 0 | 12,100 |
| 2024-06-07 | 0 | 14,400 | 0 | 2,600 | 0 | 11,800 |
| 2024-05-31 | 1,000 | 10,900 | 0 | 2,200 | 1,000 | 8,700 |
| 2024-05-24 | 800 | 10,500 | 0 | 2,300 | 800 | 8,200 |
| 2024-05-17 | 600 | 9,900 | 0 | 2,300 | 600 | 7,600 |
| 2024-05-10 | 1,000 | 10,100 | 0 | 2,300 | 1,000 | 7,800 |
| 2024-05-02 | 1,800 | 5,200 | 0 | 2,500 | 1,800 | 2,700 |
| 2024-04-26 | 2,000 | 5,400 | 0 | 2,600 | 2,000 | 2,800 |
| 2024-04-19 | 2,900 | 3,800 | 0 | 2,600 | 2,900 | 1,200 |
| 2024-04-12 | 4,100 | 3,800 | 0 | 2,400 | 4,100 | 1,400 |
| 2024-04-05 | 2,000 | 3,500 | 0 | 2,500 | 2,000 | 1,000 |
| 2024-03-29 | 2,300 | 3,300 | 0 | 2,300 | 2,300 | 1,000 |
| 2024-03-22 | 2,200 | 4,100 | 0 | 2,200 | 2,200 | 1,900 |
| 2024-03-15 | 800 | 3,700 | 0 | 2,200 | 800 | 1,500 |
| 2024-03-08 | 900 | 5,900 | 0 | 2,900 | 900 | 3,000 |
| 2024-03-01 | 900 | 4,400 | 0 | 2,200 | 900 | 2,200 |
| 2024-02-22 | 900 | 5,400 | 0 | 2,300 | 900 | 3,100 |
| 2024-02-16 | 1,300 | 5,500 | 0 | 2,200 | 1,300 | 3,300 |
| 2024-02-09 | 700 | 7,100 | 0 | 3,200 | 700 | 3,900 |
| 2024-02-02 | 700 | 4,700 | 0 | 2,600 | 700 | 2,100 |
| 2024-01-26 | 1,400 | 6,900 | 0 | 2,500 | 1,400 | 4,400 |
| 2024-01-19 | 200 | 5,800 | 0 | 3,000 | 200 | 2,800 |
| 2024-01-12 | 200 | 4,900 | 0 | 3,000 | 200 | 1,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250521 | 16:30 | トーソー | 剰余金の配当に関するお知らせ |
| 20250512 | 15:30 | トーソー | 業績予想および配当予想の修正に関するお知らせ |
| 20241113 | 16:30 | トーソー | 剰余金の配当に関するお知らせ |
| 20241112 | 15:30 | トーソー | 自己株式の取得状況および取引終了に関するお知らせ |
| 20241106 | 15:30 | トーソー | 2025年３月期第２四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241106 | 15:30 | トーソー | 自己株式の取得状況に関するお知らせ |
| 20241003 | 15:00 | トーソー | 自己株式の取得状況に関するお知らせ |
| 20240904 | 15:00 | トーソー | 自己株式の取得状況に関するお知らせ |
| 20240822 | 10:00 | トーソー | 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 | トーソー | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240821 | 16:00 | トーソー | 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 |
| 20240805 | 17:00 | トーソー | （訂正）「2025年度３月期 第１四半期決算短信［日本基準］（連結）」の一部訂正について |
| 20240801 | 15:00 | トーソー | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240726 | 15:30 | トーソー | 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 |
| 20240710 | 16:30 | トーソー | 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 |
| 20240521 | 16:30 | トーソー | 剰余金の配当に関するお知らせ |
| 20240521 | 16:30 | トーソー | 経営ビジョンの見直しおよび新中期経営計画策定に関するお知らせ |
| 20240521 | 16:30 | トーソー | 当社株式の大規模買付行為等への対応方針（買収への対応方針）の導入について |
| 20240510 | 13:30 | トーソー | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240312 | 16:00 | トーソー | 代表取締役の異動に関するお知らせ |
| 20240312 | 16:00 | トーソー | 取締役および執行役員人事に関するお知らせ |
| 20240205 | 13:30 | トーソー | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5956 | 1 | トーソー株式会社｜カーテンレール・ブラインド 窓周り製品の総合メーカー | 2025-06-08 05:23:31 |
| 5956 | 2 | IRニュース｜IR｜トーソー株式会社｜カーテンレール・ブラインド 窓周り製品の総合メーカー | 2024-06-19 05:22:02 |
| 5956 | 2 | 2024-06-19 05:22:01 | |
| 5956 | 2 | 第84期 第3四半期報告書 | 2024-06-18 21:54:38 |
| 5956 | 2 | 2024年3月期 決算短信 | 2024-06-18 21:54:37 |
| 5956 | 2 | 第84期 第2四半期報告書（株主通信） | 2024-06-18 21:54:36 |
| 5956 | 2 | 2024年3月期 決算説明会 | 2024-06-18 21:54:34 |
| 5956 | 2 | 電子公告｜IR｜トーソー株式会社｜カーテンレール・ブラインド 窓周り製品の総合メーカー | 2024-06-14 12:29:11 |
| 5956 | 2 | 株主メモ｜IR｜トーソー株式会社｜カーテンレール・ブラインド 窓周り製品の総合メーカー | 2024-06-14 12:29:09 |
| 5956 | 2 | 株主還元｜IR｜トーソー株式会社｜カーテンレール・ブラインド 窓周り製品の総合メーカー | 2024-06-14 12:29:08 |