| 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 | 555 | 559 | 550 | 559 | 700 | 1 | 100% | 101% | 350% | ▲ | 101% | 102% | 97% | 99% | 102% |
| 20240726 | 549 | 558 | 549 | 557 | 15,300 | -2 | 100% | 101% | 2186% | ▼ | 101% | 101% | 96% | 99% | 102% |
| 20240729 | 557 | 564 | 552 | 564 | 10,800 | 7 | 101% | 101% | 71% | ▲ | 101% | 96% | 97% | 100% | 103% |
| 20240730 | 555 | 563 | 555 | 563 | 11,000 | -1 | 100% | 101% | 102% | ▼ | 100% | 89% | 95% | 100% | 103% |
| 20240731 | 563 | 563 | 560 | 562 | 2,500 | -1 | 100% | 100% | 23% | ▼▼ | 100% | 92% | 95% | 100% | 103% |
| 20240801 | 563 | 563 | 550 | 562 | 700 | 0 | 100% | 100% | 28% | -- | 97% | 94% | 98% | 100% | 103% |
| 20240802 | 550 | 550 | 522 | 532 | 3,300 | -30 | 95% | 97% | 471% | ▼ | 85% | 100% | 104% | 94% | 100% |
| 20240805 | 516 | 519 | 440 | 440 | 7,800 | -92 | 83% | 85% | 236% | ▼▼ | 111% | 113% | 119% | 78% | 100% |
| 20240806 | 451 | 510 | 451 | 500 | 4,300 | 60 | 114% | 111% | 55% | ▲ | 103% | 104% | 107% | 89% | 114% |
| 20240807 | 500 | 520 | 476 | 517 | 6,800 | 17 | 103% | 103% | 158% | ▲ | 101% | 102% | 105% | 92% | 118% |
| 20240808 | 510 | 515 | 509 | 515 | 2,300 | -2 | 100% | 101% | 34% | ▼ | 101% | 105% | 107% | 91% | 117% |
| 20240809 | 500 | 505 | 479 | 505 | 5,900 | -10 | 98% | 101% | 257% | ▼▼ | 101% | 104% | 106% | 90% | 115% |
| 20240813 | 505 | 510 | 504 | 510 | 5,300 | 5 | 101% | 101% | 90% | ▲ | 100% | 102% | 102% | 90% | 116% |
| 20240814 | 519 | 520 | 519 | 520 | 1,200 | 10 | 102% | 100% | 23% | ▲▲ | 100% | 101% | 104% | 92% | 118% |
| 20240815 | 520 | 529 | 514 | 519 | 7,000 | -1 | 100% | 100% | 583% | ▼ | 100% | 100% | 102% | 92% | 118% |
| 20240816 | 527 | 527 | 520 | 526 | 1,400 | 7 | 101% | 100% | 20% | ▲ | 99% | 100% | 102% | 93% | 120% |
| 20240819 | 528 | 528 | 522 | 522 | 1,500 | -4 | 99% | 99% | 107% | ▼ | 101% | 103% | 105% | 93% | 119% |
| 20240820 | 522 | 529 | 522 | 527 | 2,500 | 5 | 101% | 101% | 167% | ▲ | 100% | 103% | 107% | 93% | 120% |
| 20240821 | 520 | 520 | 520 | 520 | 100 | -7 | 99% | 100% | 4% | ▼ | 100% | 102% | 106% | 92% | 118% |
| 20240822 | 526 | 528 | 526 | 528 | 200 | 8 | 102% | 100% | 200% | ▲ | 102% | 102% | 107% | 94% | 120% |
| 20240826 | 521 | 530 | 521 | 530 | 10,100 | 2 | 100% | 102% | 5050% | ▲▲ | 100% | 99% | 104% | 94% | 120% |
| 20240827 | 538 | 539 | 529 | 537 | 9,500 | 7 | 101% | 100% | 94% | ▲▲▲ | 100% | 99% | 104% | 95% | 122% |
| 20240828 | 534 | 534 | 534 | 534 | 3,200 | -3 | 99% | 100% | 34% | ▼ | 101% | 100% | 106% | 95% | 121% |
| 20240830 | 524 | 539 | 523 | 528 | 2,100 | -6 | 99% | 101% | 66% | ▼▼ | 100% | 99% | 105% | 94% | 120% |
| 20240902 | 530 | 535 | 530 | 530 | 4,500 | 2 | 100% | 100% | 214% | ▲ | 98% | 98% | 103% | 94% | 120% |
| 20240903 | 540 | 540 | 530 | 530 | 5,200 | 0 | 100% | 98% | 116% | -- | 101% | 102% | 107% | 99% | 120% |
| 20240904 | 520 | 525 | 520 | 525 | 1,200 | -5 | 99% | 101% | 23% | ▼ | 100% | 101% | 106% | 98% | 119% |
| 20240905 | 526 | 529 | 525 | 525 | 1,100 | 0 | 100% | 100% | 92% | -- | 101% | 102% | 106% | 98% | 105% |
| 20240906 | 517 | 525 | 514 | 523 | 1,300 | -2 | 100% | 101% | 118% | ▼ | 102% | 104% | 105% | 97% | 104% |
| 20240909 | 518 | 530 | 512 | 530 | 3,800 | 7 | 101% | 102% | 292% | ▲ | 102% | 103% | 104% | 99% | 105% |
| 20240910 | 521 | 531 | 521 | 530 | 2,300 | 0 | 100% | 102% | 61% | -- | 101% | 104% | 104% | 99% | 105% |
| 20240911 | 521 | 525 | 513 | 525 | 1,000 | -5 | 99% | 101% | 43% | ▼ | 99% | 104% | 102% | 98% | 103% |
| 20240912 | 530 | 540 | 526 | 526 | 1,900 | 1 | 100% | 99% | 190% | ▲ | 100% | 104% | 101% | 98% | 101% |
| 20240913 | 538 | 539 | 525 | 539 | 6,900 | 13 | 102% | 100% | 363% | ▲▲ | 98% | 101% | 99% | 100% | 104% |
| 20240917 | 550 | 550 | 537 | 538 | 1,700 | -1 | 100% | 98% | 25% | ▼ | 101% | 102% | 102% | 100% | 103% |
| 20240918 | 537 | 541 | 528 | 540 | 6,000 | 2 | 100% | 101% | 353% | ▲ | 102% | 99% | 101% | 100% | 104% |
| 20240919 | 540 | 550 | 540 | 550 | 13,700 | 10 | 102% | 102% | 228% | ▲▲ | 103% | 100% | 101% | 100% | 106% |
| 20240920 | 540 | 557 | 540 | 557 | 3,400 | 7 | 101% | 103% | 25% | ▲▲▲ | 98% | 97% | 98% | 100% | 107% |
| 20240924 | 557 | 557 | 548 | 548 | 200 | -9 | 98% | 98% | 6% | ▼ | 99% | 100% | 98% | 98% | 105% |
| 20240927 | 541 | 552 | 535 | 536 | 8,200 | -12 | 98% | 99% | 4100% | ▼▼ | 100% | 102% | 100% | 96% | 102% |
| 20240930 | 529 | 533 | 525 | 531 | 800 | -5 | 99% | 100% | 10% | ▼▼▼ | 102% | 102% | 0% | 95% | 102% |
| 20241001 | 530 | 542 | 530 | 542 | 3,600 | 11 | 102% | 102% | 450% | ▲ | 102% | 102% | 0% | 97% | 104% |
| 20241003 | 532 | 540 | 528 | 540 | 300 | -2 | 100% | 102% | 8% | ▼ | 100% | 101% | 0% | 97% | 103% |
| 20241007 | 541 | 550 | 541 | 541 | 4,400 | 1 | 100% | 100% | 1467% | ▲ | 99% | 101% | 0% | 97% | 103% |
| 20241008 | 541 | 554 | 530 | 536 | 3,100 | -5 | 99% | 99% | 70% | ▼ | 100% | 101% | 0% | 96% | 102% |
| 20241009 | 540 | 542 | 530 | 540 | 4,100 | 4 | 101% | 100% | 132% | ▲ | 100% | 99% | 0% | 97% | 103% |
| 20241010 | 538 | 543 | 536 | 536 | 2,200 | -4 | 99% | 100% | 54% | ▼ | 99% | 97% | 0% | 96% | 102% |
| 20241015 | 549 | 549 | 544 | 544 | 1,700 | 8 | 101% | 99% | 77% | ▲ | 101% | 0% | 0% | 98% | 104% |
| 20241016 | 541 | 546 | 541 | 546 | 300 | 2 | 100% | 101% | 18% | ▲▲ | 97% | 0% | 0% | 98% | 104% |
| 20241017 | 550 | 550 | 522 | 532 | 2,500 | -14 | 97% | 97% | 833% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20241018 | 530 | 530 | 530 | 530 | 700 | -2 | 100% | 100% | 28% | ▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 132,100 | 0 | 125,000 | 0 | 7,100 |
| 2024-10-11 | 0 | 132,200 | 0 | 125,200 | 0 | 7,000 |
| 2024-10-04 | 0 | 123,300 | 0 | 114,600 | 0 | 8,700 |
| 2024-09-27 | 0 | 122,600 | 0 | 112,000 | 0 | 10,600 |
| 2024-09-20 | 0 | 123,600 | 0 | 111,400 | 0 | 12,200 |
| 2024-09-13 | 0 | 117,200 | 0 | 102,900 | 0 | 14,300 |
| 2024-09-06 | 0 | 115,900 | 0 | 95,500 | 0 | 20,400 |
| 2024-08-30 | 0 | 112,500 | 0 | 88,600 | 0 | 23,900 |
| 2024-08-23 | 0 | 106,900 | 0 | 85,600 | 0 | 21,300 |
| 2024-08-16 | 0 | 105,500 | 0 | 83,600 | 0 | 21,900 |
| 2024-08-09 | 0 | 96,100 | 0 | 73,600 | 0 | 22,500 |
| 2024-08-02 | 0 | 96,100 | 0 | 63,300 | 0 | 32,800 |
| 2024-07-26 | 0 | 84,700 | 0 | 61,800 | 0 | 22,900 |
| 2024-07-19 | 0 | 85,300 | 0 | 66,100 | 0 | 19,200 |
| 2024-07-12 | 0 | 84,300 | 0 | 65,100 | 0 | 19,200 |
| 2024-07-05 | 0 | 81,300 | 0 | 61,500 | 0 | 19,800 |
| 2024-06-28 | 0 | 78,500 | 0 | 58,200 | 0 | 20,300 |
| 2024-06-21 | 0 | 75,400 | 0 | 55,000 | 0 | 20,400 |
| 2024-06-14 | 0 | 78,200 | 0 | 52,900 | 0 | 25,300 |
| 2024-06-07 | 0 | 72,900 | 0 | 54,700 | 0 | 18,200 |
| 2024-05-31 | 0 | 71,600 | 0 | 54,100 | 0 | 17,500 |
| 2024-05-24 | 0 | 68,500 | 0 | 49,700 | 0 | 18,800 |
| 2024-05-17 | 0 | 66,500 | 0 | 48,700 | 0 | 17,800 |
| 2024-05-10 | 0 | 103,900 | 0 | 83,200 | 0 | 20,700 |
| 2024-05-02 | 0 | 258,900 | 0 | 237,700 | 0 | 21,200 |
| 2024-04-26 | 0 | 260,000 | 0 | 238,200 | 0 | 21,800 |
| 2024-04-19 | 0 | 263,400 | 0 | 237,400 | 0 | 26,000 |
| 2024-04-12 | 0 | 262,500 | 0 | 237,800 | 0 | 24,700 |
| 2024-04-05 | 0 | 269,000 | 0 | 241,300 | 0 | 27,700 |
| 2024-03-29 | 0 | 266,900 | 0 | 241,400 | 0 | 25,500 |
| 2024-03-22 | 0 | 312,100 | 0 | 287,100 | 0 | 25,000 |
| 2024-03-15 | 0 | 316,900 | 0 | 295,700 | 0 | 21,200 |
| 2024-03-08 | 0 | 316,900 | 0 | 295,900 | 0 | 21,000 |
| 2024-03-01 | 0 | 321,000 | 0 | 297,400 | 0 | 23,600 |
| 2024-02-22 | 0 | 313,500 | 0 | 292,800 | 0 | 20,700 |
| 2024-02-16 | 0 | 313,900 | 0 | 291,900 | 0 | 22,000 |
| 2024-02-09 | 0 | 310,400 | 0 | 291,900 | 0 | 18,500 |
| 2024-02-02 | 0 | 317,100 | 0 | 301,000 | 0 | 16,100 |
| 2024-01-26 | 0 | 318,100 | 0 | 300,700 | 0 | 17,400 |
| 2024-01-19 | 0 | 312,700 | 0 | 296,400 | 0 | 16,300 |
| 2024-01-12 | 0 | 313,400 | 0 | 296,600 | 0 | 16,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 16:00 | トーアミ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 16:00 | トーアミ | 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 |
| 20240607 | 16:00 | トーアミ | 執行役員に対する譲渡制限付株式報酬制度導入に関するお知らせ |
| 20240522 | 16:00 | トーアミ | 役員の異動に関するお知らせ |
| 20240522 | 16:00 | トーアミ | 執行役員制度導入に関するお知らせ |
| 20240513 | 16:00 | トーアミ | 剰余金の配当に関するお知らせ |
| 20240513 | 16:00 | トーアミ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240502 | 16:00 | トーアミ | （訂正）「エンデバー・ユナイテッド・パートナーズ・18株式会社の株式取得に伴う 子会社及び孫会社の異動に関するお知らせ」の一部訂正について |
| 20240425 | 16:00 | トーアミ | 業績予想の修正に関するお知らせ |
| 20240405 | 16:00 | トーアミ | 中期経営計画の骨子の公表の件 |
| 20240222 | 09:30 | トーアミ | 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及び取得終了に関するお知らせ |
| 20240222 | 14:30 | トーアミ | 主要株主である筆頭株主の異動に関するお知らせ |
| 20240221 | 16:00 | トーアミ | 自己株式の取得及び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 |
| 20240214 | 16:00 | トーアミ | エンデバー・ユナイテッド・パートナーズ・18株式会社の株式取得に伴う子会社及び孫会社の異動に関するお知らせ |
| 20240214 | 19:00 | トーアミ | （訂正）「エンデバー・ユナイテッド・パートナーズ・18株式会社の株式取得に伴う子会社及び孫会社の異動に関するお知らせ」の一部訂正について |
| 20240206 | 16:00 | トーアミ | 業績予想の修正に関するお知らせ |
| 20240206 | 16:00 | トーアミ | 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 |
|---|---|---|---|
| 5973 | 1 | 株式会社トーアミ｜溶接金網のリーディングカンパニー | 2024-10-22 23:24:53 |
| 5973 | 2 | 中期経営計画の骨子｜株式会社トーアミ | 2024-09-20 04:28:14 |
| 5973 | 2 | 電子公告｜株式会社トーアミ | 2024-09-20 04:28:13 |
| 5973 | 2 | 株式基本情報｜株式会社トーアミ | 2024-09-20 04:28:12 |
| 5973 | 2 | 株主総会情報｜株式会社トーアミ | 2024-09-20 04:28:11 |
| 5973 | 2 | 決算短信｜株式会社トーアミ | 2024-09-20 04:28:10 |
| 5973 | 2 | 財務・業績ハイライト｜投資家情報｜株式会社トーアミ | 2024-09-20 04:28:09 |
| 5973 | 2 | お問い合わせ｜株式会社トーアミ | 2024-09-20 03:28:41 |
| 5973 | 2 | 投資家情報｜株式会社トーアミ | 2024-09-20 03:28:40 |
| 5973 | 2 | 第85回定時株主総会招集ご通知 | 2024-06-21 16:45:22 |