| 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 | 516 | 519 | 516 | 518 | 700 | -4 | 99% | 100% | 78% | ▼▼ | 100% | 105% | 102% | 95% | 101% |
| 20250311 | 518 | 518 | 517 | 517 | 300 | -1 | 100% | 100% | 43% | ▼▼▼ | 100% | 105% | 102% | 95% | 101% |
| 20250312 | 517 | 517 | 517 | 517 | 100 | 0 | 100% | 100% | 33% | -- | 102% | 104% | 102% | 95% | 101% |
| 20250313 | 518 | 529 | 518 | 529 | 400 | 12 | 102% | 102% | 400% | ▲ | 100% | 101% | 99% | 97% | 103% |
| 20250314 | 536 | 540 | 530 | 536 | 3,400 | 7 | 101% | 100% | 850% | ▲▲ | 100% | 99% | 98% | 99% | 105% |
| 20250317 | 545 | 545 | 538 | 544 | 2,300 | 8 | 101% | 100% | 68% | ▲▲▲ | 100% | 100% | 100% | 100% | 106% |
| 20250319 | 539 | 539 | 539 | 539 | 100 | -5 | 99% | 100% | 4% | ▼ | 100% | 98% | 100% | 99% | 105% |
| 20250321 | 540 | 540 | 540 | 540 | 100 | 1 | 100% | 100% | 100% | ▲ | 101% | 98% | 102% | 99% | 105% |
| 20250324 | 530 | 534 | 530 | 534 | 400 | -6 | 99% | 101% | 400% | ▼ | 101% | 96% | 101% | 98% | 104% |
| 20250325 | 534 | 541 | 529 | 541 | 600 | 7 | 101% | 101% | 150% | ▲ | 100% | 97% | 102% | 99% | 106% |
| 20250327 | 531 | 531 | 523 | 531 | 600 | -10 | 98% | 100% | 100% | ▼ | 101% | 102% | 106% | 98% | 104% |
| 20250402 | 516 | 523 | 516 | 520 | 3,100 | -11 | 98% | 101% | 517% | ▼▼ | 99% | 105% | 110% | 96% | 102% |
| 20250404 | 500 | 500 | 491 | 496 | 3,000 | -24 | 95% | 99% | 97% | ▼▼▼ | 103% | 106% | 110% | 91% | 100% |
| 20250408 | 500 | 520 | 498 | 515 | 5,000 | 19 | 104% | 103% | 167% | ▲ | 100% | 104% | 107% | 95% | 104% |
| 20250409 | 510 | 510 | 505 | 510 | 1,400 | -5 | 99% | 100% | 28% | ▼ | 101% | 104% | 105% | 94% | 103% |
| 20250410 | 519 | 526 | 519 | 526 | 2,100 | 16 | 103% | 101% | 150% | ▲ | 100% | 103% | 104% | 97% | 106% |
| 20250411 | 526 | 526 | 515 | 525 | 700 | -1 | 100% | 100% | 33% | ▼ | 100% | 102% | 102% | 97% | 106% |
| 20250414 | 528 | 530 | 522 | 530 | 700 | 5 | 101% | 100% | 100% | ▲ | 99% | 100% | 101% | 97% | 107% |
| 20250415 | 540 | 540 | 531 | 532 | 2,100 | 2 | 100% | 99% | 300% | ▲▲ | 101% | 102% | 102% | 98% | 107% |
| 20250416 | 532 | 538 | 532 | 538 | 700 | 6 | 101% | 101% | 33% | ▲▲▲ | 100% | 102% | 101% | 99% | 108% |
| 20250417 | 538 | 540 | 536 | 540 | 1,600 | 2 | 100% | 100% | 229% | ▲▲▲▲ | 97% | 100% | 99% | 99% | 109% |
| 20250421 | 550 | 576 | 526 | 534 | 15,100 | -6 | 99% | 97% | 944% | ▼ | 102% | 103% | 104% | 98% | 108% |
| 20250422 | 530 | 555 | 530 | 540 | 17,500 | 6 | 101% | 102% | 116% | ▲ | 99% | 101% | 102% | 99% | 109% |
| 20250423 | 537 | 540 | 534 | 534 | 400 | -6 | 99% | 99% | 2% | ▼ | 103% | 101% | 103% | 98% | 108% |
| 20250428 | 534 | 548 | 534 | 548 | 1,800 | 14 | 103% | 103% | 450% | ▲ | 100% | 99% | 101% | 100% | 110% |
| 20250430 | 544 | 544 | 544 | 544 | 200 | -4 | 99% | 100% | 11% | ▼ | 102% | 100% | 101% | 99% | 110% |
| 20250507 | 534 | 545 | 534 | 545 | 2,300 | 1 | 100% | 102% | 1150% | ▲ | 99% | 99% | 99% | 99% | 110% |
| 20250508 | 543 | 543 | 538 | 538 | 1,800 | -7 | 99% | 99% | 78% | ▼ | 100% | 100% | 100% | 98% | 108% |
| 20250509 | 538 | 538 | 538 | 538 | 500 | 0 | 100% | 100% | 28% | -- | 100% | 103% | 102% | 98% | 108% |
| 20250512 | 528 | 538 | 528 | 528 | 600 | -10 | 98% | 100% | 120% | ▼ | 101% | 103% | 101% | 96% | 106% |
| 20250513 | 531 | 539 | 531 | 535 | 800 | 7 | 101% | 101% | 133% | ▲ | 100% | 102% | 99% | 98% | 108% |
| 20250514 | 540 | 540 | 536 | 540 | 2,000 | 5 | 101% | 100% | 250% | ▲▲ | 99% | 101% | 0% | 99% | 109% |
| 20250515 | 545 | 545 | 530 | 540 | 7,700 | 0 | 100% | 99% | 385% | -- | 101% | 100% | 0% | 99% | 106% |
| 20250516 | 540 | 543 | 535 | 543 | 400 | 3 | 101% | 101% | 5% | ▲ | 100% | 99% | 0% | 99% | 106% |
| 20250519 | 547 | 547 | 537 | 545 | 2,100 | 2 | 100% | 100% | 525% | ▲▲ | 101% | 99% | 0% | 99% | 104% |
| 20250520 | 545 | 549 | 543 | 549 | 3,100 | 4 | 101% | 101% | 148% | ▲▲▲ | 99% | 99% | 0% | 100% | 105% |
| 20250521 | 544 | 544 | 541 | 541 | 300 | -8 | 99% | 99% | 10% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20250522 | 540 | 540 | 539 | 540 | 400 | -1 | 100% | 100% | 133% | ▼▼ | 100% | 99% | 0% | 98% | 102% |
| 20250523 | 538 | 538 | 538 | 538 | 400 | -2 | 100% | 100% | 100% | ▼▼▼ | 98% | 0% | 0% | 98% | 102% |
| 20250526 | 548 | 548 | 538 | 538 | 200 | 0 | 100% | 98% | 50% | -- | 102% | 0% | 0% | 98% | 102% |
| 20250530 | 528 | 538 | 525 | 538 | 400 | 0 | 100% | 102% | 200% | -- | 101% | 0% | 0% | 98% | 102% |
| 20250605 | 528 | 534 | 522 | 533 | 1,500 | -5 | 99% | 101% | 375% | ▼ | % | % | % | 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 | 200,700 | 0 | 194,500 | 0 | 6,200 |
| 2025-05-23 | 0 | 200,700 | 0 | 194,500 | 0 | 6,200 |
| 2025-05-16 | 0 | 197,400 | 0 | 191,100 | 0 | 6,300 |
| 2025-05-09 | 0 | 190,400 | 0 | 184,300 | 0 | 6,100 |
| 2025-05-02 | 0 | 190,200 | 0 | 184,000 | 0 | 6,200 |
| 2025-04-25 | 0 | 189,000 | 0 | 182,600 | 0 | 6,400 |
| 2025-04-18 | 0 | 185,700 | 0 | 179,600 | 0 | 6,100 |
| 2025-04-11 | 0 | 185,400 | 0 | 179,300 | 0 | 6,100 |
| 2025-04-04 | 0 | 180,100 | 0 | 173,600 | 0 | 6,500 |
| 2025-03-28 | 0 | 177,100 | 0 | 170,600 | 0 | 6,500 |
| 2025-03-21 | 0 | 176,900 | 0 | 170,600 | 0 | 6,300 |
| 2025-03-14 | 0 | 177,000 | 0 | 170,700 | 0 | 6,300 |
| 2025-03-07 | 0 | 176,000 | 0 | 169,200 | 0 | 6,800 |
| 2025-02-28 | 0 | 173,900 | 0 | 166,200 | 0 | 7,700 |
| 2025-02-21 | 0 | 172,800 | 0 | 165,600 | 0 | 7,200 |
| 2025-02-14 | 100 | 172,900 | 100 | 165,600 | 0 | 7,300 |
| 2025-02-07 | 0 | 173,800 | 0 | 166,100 | 0 | 7,700 |
| 2025-01-31 | 0 | 173,300 | 0 | 166,200 | 0 | 7,100 |
| 2025-01-24 | 0 | 172,200 | 0 | 164,600 | 0 | 7,600 |
| 2025-01-17 | 0 | 171,800 | 0 | 164,300 | 0 | 7,500 |
| 2025-01-10 | 0 | 172,800 | 0 | 165,100 | 0 | 7,700 |
| 2024-12-27 | 0 | 168,000 | 0 | 160,400 | 0 | 7,600 |
| 2024-12-20 | 0 | 161,200 | 0 | 153,400 | 0 | 7,800 |
| 2024-12-13 | 100 | 160,600 | 100 | 153,200 | 0 | 7,400 |
| 2024-12-06 | 0 | 153,300 | 0 | 145,500 | 0 | 7,800 |
| 2024-11-29 | 0 | 149,700 | 0 | 142,200 | 0 | 7,500 |
| 2024-11-22 | 0 | 148,800 | 0 | 141,400 | 0 | 7,400 |
| 2024-11-15 | 0 | 141,900 | 0 | 134,600 | 0 | 7,300 |
| 2024-11-08 | 0 | 137,300 | 0 | 130,100 | 0 | 7,200 |
| 2024-11-01 | 0 | 133,700 | 0 | 126,500 | 0 | 7,200 |
| 2024-10-25 | 0 | 132,800 | 0 | 125,700 | 0 | 7,100 |
| 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
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 | 2025-06-08 05:23:43 |
| 5973 | 2 | 第86回定時株主総会招集ご通知 | 2025-06-04 02:29:34 |
| 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 |