| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 640 | 642 | 633 | 642 | 28,700 | 5 | 101% | 100% | 43% | ▲ | 101% | 103% | 102% | 96% | 101% |
| 20250121 | 644 | 649 | 638 | 649 | 36,200 | 7 | 101% | 101% | 126% | ▲▲ | 100% | 101% | 100% | 97% | 102% |
| 20250122 | 654 | 657 | 650 | 655 | 43,500 | 6 | 101% | 100% | 120% | ▲▲▲ | 100% | 101% | 101% | 98% | 103% |
| 20250123 | 651 | 654 | 647 | 651 | 46,000 | -4 | 99% | 100% | 106% | ▼ | 102% | 99% | 101% | 98% | 102% |
| 20250124 | 650 | 663 | 650 | 663 | 62,800 | 12 | 102% | 102% | 137% | ▲ | 100% | 96% | 99% | 100% | 104% |
| 20250127 | 665 | 665 | 659 | 663 | 29,600 | 0 | 100% | 100% | 47% | -- | 100% | 97% | 100% | 100% | 104% |
| 20250128 | 659 | 663 | 656 | 659 | 41,600 | -4 | 99% | 100% | 141% | ▼ | 98% | 98% | 100% | 99% | 103% |
| 20250129 | 654 | 654 | 641 | 642 | 117,800 | -17 | 97% | 98% | 283% | ▼▼ | 99% | 100% | 102% | 96% | 101% |
| 20250130 | 641 | 641 | 628 | 634 | 329,500 | -8 | 99% | 99% | 280% | ▼▼▼ | 100% | 102% | 103% | 95% | 100% |
| 20250131 | 638 | 640 | 630 | 637 | 54,400 | 3 | 100% | 100% | 17% | ▲ | 100% | 102% | 103% | 96% | 100% |
| 20250203 | 637 | 640 | 631 | 637 | 67,800 | 0 | 100% | 100% | 125% | -- | 99% | 102% | 101% | 96% | 100% |
| 20250204 | 642 | 642 | 637 | 638 | 23,300 | 1 | 100% | 99% | 34% | ▲ | 100% | 101% | 102% | 96% | 101% |
| 20250205 | 638 | 643 | 638 | 638 | 31,500 | 0 | 100% | 100% | 135% | -- | 102% | 103% | 102% | 96% | 101% |
| 20250206 | 638 | 649 | 638 | 649 | 32,400 | 11 | 102% | 102% | 103% | ▲ | 101% | 101% | 101% | 98% | 102% |
| 20250207 | 647 | 652 | 645 | 652 | 27,500 | 3 | 100% | 101% | 85% | ▲▲ | 99% | 101% | 100% | 98% | 103% |
| 20250210 | 652 | 654 | 646 | 646 | 30,300 | -6 | 99% | 99% | 110% | ▼ | 100% | 102% | 102% | 97% | 102% |
| 20250212 | 646 | 649 | 646 | 646 | 24,500 | 0 | 100% | 100% | 81% | -- | 101% | 101% | 102% | 97% | 102% |
| 20250213 | 650 | 654 | 647 | 654 | 25,300 | 8 | 101% | 101% | 103% | ▲ | 100% | 100% | 102% | 99% | 103% |
| 20250214 | 652 | 655 | 650 | 651 | 31,600 | -3 | 100% | 100% | 125% | ▼ | 101% | 99% | 102% | 98% | 103% |
| 20250217 | 651 | 656 | 651 | 656 | 17,900 | 5 | 101% | 101% | 57% | ▲ | 100% | 98% | 101% | 99% | 103% |
| 20250218 | 657 | 657 | 654 | 655 | 8,900 | -1 | 100% | 100% | 50% | ▼ | 99% | 99% | 102% | 99% | 103% |
| 20250219 | 655 | 655 | 650 | 651 | 11,300 | -4 | 99% | 99% | 127% | ▼▼ | 99% | 100% | 103% | 98% | 103% |
| 20250220 | 650 | 652 | 646 | 646 | 25,800 | -5 | 99% | 99% | 228% | ▼▼▼ | 100% | 101% | 104% | 97% | 102% |
| 20250225 | 642 | 647 | 642 | 644 | 11,100 | -2 | 100% | 100% | 43% | ▼▼▼▼ | 100% | 101% | 104% | 97% | 102% |
| 20250226 | 644 | 645 | 640 | 643 | 22,700 | -1 | 100% | 100% | 205% | ▼▼▼▼▼ | 101% | 100% | 104% | 97% | 101% |
| 20250227 | 644 | 648 | 644 | 648 | 11,300 | 5 | 101% | 101% | 50% | ▲ | 100% | 100% | 103% | 98% | 102% |
| 20250228 | 646 | 648 | 643 | 643 | 31,900 | -5 | 99% | 100% | 282% | ▼ | 101% | 101% | 104% | 98% | 101% |
| 20250303 | 645 | 652 | 643 | 649 | 19,600 | 6 | 101% | 101% | 61% | ▲ | 100% | 101% | 103% | 99% | 102% |
| 20250304 | 646 | 647 | 642 | 643 | 28,100 | -6 | 99% | 100% | 143% | ▼ | 100% | 101% | 104% | 98% | 101% |
| 20250305 | 643 | 649 | 643 | 645 | 16,200 | 2 | 100% | 100% | 58% | ▲ | 100% | 102% | 103% | 98% | 101% |
| 20250306 | 646 | 648 | 643 | 644 | 22,800 | -1 | 100% | 100% | 141% | ▼ | 101% | 102% | 104% | 98% | 101% |
| 20250307 | 643 | 650 | 642 | 650 | 36,900 | 6 | 101% | 101% | 162% | ▲ | 100% | 101% | 102% | 99% | 102% |
| 20250310 | 655 | 655 | 649 | 652 | 16,200 | 2 | 100% | 100% | 44% | ▲▲ | 100% | 102% | 102% | 99% | 101% |
| 20250311 | 651 | 652 | 646 | 652 | 22,100 | 0 | 100% | 100% | 136% | -- | 101% | 102% | 101% | 99% | 101% |
| 20250312 | 653 | 658 | 653 | 657 | 21,700 | 5 | 101% | 101% | 98% | ▲ | 100% | 102% | 97% | 100% | 102% |
| 20250313 | 656 | 659 | 655 | 658 | 12,800 | 1 | 100% | 100% | 59% | ▲▲ | 101% | 101% | 95% | 100% | 102% |
| 20250314 | 659 | 664 | 659 | 664 | 32,700 | 6 | 101% | 101% | 255% | ▲▲▲ | 100% | 100% | 93% | 100% | 103% |
| 20250317 | 668 | 668 | 661 | 665 | 26,300 | 1 | 100% | 100% | 80% | ▲▲▲▲ | 99% | 100% | 92% | 100% | 103% |
| 20250318 | 667 | 669 | 663 | 663 | 27,400 | -2 | 100% | 99% | 104% | ▼ | 100% | 100% | 90% | 100% | 103% |
| 20250319 | 663 | 667 | 663 | 666 | 15,400 | 3 | 100% | 100% | 56% | ▲ | 100% | 99% | 87% | 100% | 104% |
| 20250321 | 666 | 672 | 666 | 668 | 39,700 | 2 | 100% | 100% | 258% | ▲▲ | 100% | 99% | 84% | 100% | 104% |
| 20250324 | 667 | 667 | 666 | 667 | 23,700 | -1 | 100% | 100% | 60% | ▼ | 100% | 95% | 84% | 100% | 104% |
| 20250325 | 669 | 672 | 665 | 666 | 44,100 | -1 | 100% | 100% | 186% | ▼▼ | 99% | 94% | 84% | 100% | 104% |
| 20250326 | 667 | 667 | 661 | 661 | 38,400 | -5 | 99% | 99% | 87% | ▼▼▼ | 99% | 93% | 85% | 99% | 103% |
| 20250327 | 661 | 661 | 655 | 657 | 84,600 | -4 | 99% | 99% | 220% | ▼▼▼▼ | 101% | 97% | 89% | 98% | 102% |
| 20250328 | 631 | 642 | 631 | 635 | 75,700 | -22 | 97% | 101% | 89% | ▼▼▼▼▼ | 99% | 95% | 89% | 95% | 100% |
| 20250331 | 630 | 630 | 621 | 626 | 75,500 | -9 | 99% | 99% | 100% | ▼▼▼▼▼▼ | 97% | 91% | 89% | 94% | 100% |
| 20250401 | 634 | 634 | 617 | 618 | 54,800 | -8 | 99% | 97% | 73% | ▼▼▼▼▼▼▼ | 99% | 87% | 91% | 93% | 100% |
| 20250402 | 619 | 619 | 611 | 611 | 51,900 | -7 | 99% | 99% | 95% | ▼▼▼▼▼▼▼▼ | 99% | 90% | 93% | 91% | 100% |
| 20250403 | 608 | 608 | 600 | 600 | 84,100 | -11 | 98% | 99% | 162% | ▼▼▼▼▼▼▼▼▼ | 98% | 93% | 0% | 90% | 100% |
| 20250404 | 590 | 590 | 570 | 577 | 129,800 | -23 | 96% | 98% | 154% | ▼▼▼▼▼▼▼▼▼▼ | 103% | 107% | 0% | 86% | 100% |
| 20250408 | 522 | 557 | 522 | 540 | 91,800 | -37 | 94% | 103% | 71% | ▼▼▼▼▼▼▼▼▼▼▼ | 96% | 102% | 0% | 81% | 100% |
| 20250409 | 547 | 547 | 522 | 525 | 96,300 | -15 | 97% | 96% | 105% | ▼▼▼▼▼▼▼▼▼▼▼▼ | 99% | 101% | 0% | 79% | 100% |
| 20250410 | 550 | 550 | 543 | 547 | 72,700 | 22 | 104% | 99% | 75% | ▲ | 101% | 103% | 0% | 82% | 104% |
| 20250411 | 540 | 545 | 524 | 545 | 77,300 | -2 | 100% | 101% | 106% | ▼ | 101% | 102% | 0% | 82% | 104% |
| 20250414 | 553 | 558 | 550 | 556 | 35,900 | 11 | 102% | 101% | 46% | ▲ | 99% | 101% | 0% | 83% | 106% |
| 20250415 | 560 | 560 | 555 | 557 | 30,700 | 1 | 100% | 99% | 86% | ▲▲ | 99% | 0% | 0% | 83% | 106% |
| 20250416 | 557 | 557 | 552 | 552 | 24,000 | -5 | 99% | 99% | 78% | ▼ | 101% | 0% | 0% | 83% | 105% |
| 20250417 | 552 | 559 | 552 | 556 | 11,400 | 4 | 101% | 101% | 48% | ▲ | 101% | 0% | 0% | 83% | 106% |
| 20250418 | 560 | 563 | 557 | 563 | 30,800 | 7 | 101% | 101% | 270% | ▲▲ | % | % | % | 84% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 8,600 | 207,800 | 0 | 174,500 | 8,600 | 33,300 |
| 2025-04-04 | 10,600 | 196,600 | 0 | 171,300 | 10,600 | 25,300 |
| 2025-03-28 | 15,800 | 189,200 | 0 | 169,400 | 15,800 | 19,800 |
| 2025-03-21 | 10,400 | 194,200 | 0 | 168,400 | 10,400 | 25,800 |
| 2025-03-14 | 3,600 | 212,900 | 0 | 170,500 | 3,600 | 42,400 |
| 2025-03-07 | 3,900 | 221,300 | 0 | 173,300 | 3,900 | 48,000 |
| 2025-02-28 | 4,500 | 224,300 | 0 | 173,200 | 4,500 | 51,100 |
| 2025-02-21 | 5,200 | 228,900 | 0 | 174,100 | 5,200 | 54,800 |
| 2025-02-14 | 4,600 | 236,000 | 0 | 180,600 | 4,600 | 55,400 |
| 2025-02-07 | 4,900 | 240,200 | 0 | 180,100 | 4,900 | 60,100 |
| 2025-01-31 | 5,200 | 243,700 | 0 | 180,700 | 5,200 | 63,000 |
| 2025-01-24 | 4,900 | 235,900 | 0 | 176,400 | 4,900 | 59,500 |
| 2025-01-17 | 3,600 | 322,000 | 0 | 262,500 | 3,600 | 59,500 |
| 2025-01-10 | 6,000 | 319,000 | 0 | 261,400 | 6,000 | 57,600 |
| 2024-12-27 | 5,000 | 318,600 | 0 | 261,700 | 5,000 | 56,900 |
| 2024-12-20 | 5,000 | 390,300 | 0 | 330,900 | 5,000 | 59,400 |
| 2024-12-13 | 4,800 | 392,300 | 0 | 330,900 | 4,800 | 61,400 |
| 2024-12-06 | 4,900 | 399,000 | 0 | 332,700 | 4,900 | 66,300 |
| 2024-11-29 | 7,000 | 396,600 | 0 | 332,500 | 7,000 | 64,100 |
| 2024-11-22 | 6,800 | 389,200 | 0 | 323,200 | 6,800 | 66,000 |
| 2024-11-15 | 6,700 | 383,900 | 0 | 329,300 | 6,700 | 54,600 |
| 2024-11-08 | 6,700 | 387,900 | 0 | 329,700 | 6,700 | 58,200 |
| 2024-11-01 | 8,700 | 407,600 | 0 | 331,900 | 8,700 | 75,700 |
| 2024-10-25 | 7,300 | 400,700 | 0 | 330,900 | 7,300 | 69,800 |
| 2024-10-18 | 5,700 | 382,900 | 0 | 330,700 | 5,700 | 52,200 |
| 2024-10-11 | 4,700 | 380,900 | 0 | 331,400 | 4,700 | 49,500 |
| 2024-10-04 | 5,400 | 368,100 | 0 | 326,500 | 5,400 | 41,600 |
| 2024-09-27 | 5,000 | 361,600 | 0 | 323,400 | 5,000 | 38,200 |
| 2024-09-20 | 4,800 | 390,100 | 0 | 323,500 | 4,800 | 66,600 |
| 2024-09-13 | 4,300 | 397,500 | 0 | 323,300 | 4,300 | 74,200 |
| 2024-09-06 | 2,400 | 392,700 | 0 | 322,200 | 2,400 | 70,500 |
| 2024-08-30 | 5,700 | 378,900 | 0 | 321,500 | 5,700 | 57,400 |
| 2024-08-23 | 15,200 | 381,900 | 0 | 320,200 | 15,200 | 61,700 |
| 2024-08-16 | 14,200 | 389,400 | 0 | 325,500 | 14,200 | 63,900 |
| 2024-08-09 | 2,700 | 383,200 | 0 | 320,900 | 2,700 | 62,300 |
| 2024-08-02 | 4,700 | 411,400 | 0 | 327,100 | 4,700 | 84,300 |
| 2024-07-26 | 10,700 | 298,400 | 0 | 238,900 | 10,700 | 59,500 |
| 2024-07-19 | 2,400 | 293,400 | 0 | 250,400 | 2,400 | 43,000 |
| 2024-07-12 | 1,500 | 303,300 | 0 | 263,000 | 1,500 | 40,300 |
| 2024-07-05 | 1,300 | 286,300 | 0 | 248,300 | 1,300 | 38,000 |
| 2024-06-28 | 1,400 | 279,200 | 0 | 238,700 | 1,400 | 40,500 |
| 2024-06-21 | 1,400 | 278,000 | 0 | 237,600 | 1,400 | 40,400 |
| 2024-06-14 | 1,600 | 266,500 | 0 | 226,300 | 1,600 | 40,200 |
| 2024-06-07 | 2,100 | 265,200 | 0 | 223,400 | 2,100 | 41,800 |
| 2024-05-31 | 5,300 | 256,000 | 0 | 222,800 | 5,300 | 33,200 |
| 2024-05-24 | 6,000 | 255,300 | 0 | 220,800 | 6,000 | 34,500 |
| 2024-05-17 | 11,300 | 263,000 | 0 | 222,500 | 11,300 | 40,500 |
| 2024-05-10 | 16,600 | 262,100 | 0 | 226,500 | 16,600 | 35,600 |
| 2024-05-02 | 24,900 | 268,800 | 0 | 229,300 | 24,900 | 39,500 |
| 2024-04-26 | 43,200 | 266,900 | 0 | 226,400 | 43,200 | 40,500 |
| 2024-04-19 | 46,400 | 275,700 | 0 | 228,700 | 46,400 | 47,000 |
| 2024-04-12 | 45,400 | 268,900 | 0 | 230,900 | 45,400 | 38,000 |
| 2024-04-05 | 49,800 | 265,600 | 0 | 230,500 | 49,800 | 35,100 |
| 2024-03-29 | 60,400 | 276,300 | 700 | 241,600 | 59,700 | 34,700 |
| 2024-03-22 | 57,100 | 280,900 | 3,600 | 238,100 | 53,500 | 42,800 |
| 2024-03-15 | 50,700 | 307,700 | 0 | 254,400 | 50,700 | 53,300 |
| 2024-03-08 | 44,000 | 383,100 | 0 | 323,200 | 44,000 | 59,900 |
| 2024-03-01 | 40,000 | 387,000 | 0 | 324,300 | 40,000 | 62,700 |
| 2024-02-22 | 39,800 | 388,400 | 0 | 324,900 | 39,800 | 63,500 |
| 2024-02-16 | 39,200 | 414,400 | 0 | 356,400 | 39,200 | 58,000 |
| 2024-02-09 | 40,200 | 407,600 | 0 | 351,300 | 40,200 | 56,300 |
| 2024-02-02 | 45,000 | 416,700 | 0 | 345,100 | 45,000 | 71,600 |
| 2024-01-26 | 52,100 | 410,500 | 0 | 342,800 | 52,100 | 67,700 |
| 2024-01-19 | 15,200 | 297,700 | 0 | 252,900 | 15,200 | 44,800 |
| 2024-01-12 | 10,700 | 298,600 | 0 | 253,900 | 10,700 | 44,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250129 | 10:00 | 東洋機械 | 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自己株式の取得終了に関するお知らせ |
| 20250128 | 15:30 | 東洋機械 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250128 | 16:35 | 東洋機械 | 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 |
| 20241030 | 15:30 | 東洋機械 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241030 | 15:30 | 東洋機械 | 2025年３月期第２四半期（中間期）業績予想と実績の差異及び通期業績予想の修正に関するお知らせ |
| 20241030 | 15:30 | 東洋機械 | 特別損失(災害損失引当金繰入額)の計上及び特別利益（災害保険金収入）の計上に関するお知らせ |
| 20240726 | 15:30 | 東洋機械 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240719 | 16:45 | 東洋機械 | 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 |
| 20240625 | 16:20 | 東洋機械 | 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 |
| 20240424 | 15:30 | 東洋機械 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240424 | 15:30 | 東洋機械 | 繰延税金資産の取崩し、通期連結業績予想と実績の差異に関するお知らせ |
| 20240424 | 15:30 | 東洋機械 | 商号の変更及び定款一部変更に関するお知らせ |
| 20240125 | 15:30 | 東洋機械 | 業績予想の修正に関するお知らせ |
| 20240125 | 15:30 | 東洋機械 | 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 |
|---|---|---|---|
| 6210 | 1 | TOYOイノベックス株式会社（旧 東洋機械金属株式会社）｜射出成形機・ダイカストマシン | 2025-04-19 03:23:05 |
| 6210 | 2 | 財務・業績ハイライト｜株主・投資家情報｜TOYOイノベックス株式会社（旧 東洋機械金属株式会社） | 2025-04-04 13:28:32 |
| 6210 | 2 | 財務・業績ハイライト｜株主・投資家情報｜TOYOイノベックス株式会社（旧 東洋機械金属株式会社） | 2025-04-04 13:28:31 |
| 6210 | 2 | 配当方針・配当金｜株主・投資家情報｜TOYOイノベックス株式会社（旧 東洋機械金属株式会社） | 2025-04-04 13:28:30 |
| 6210 | 2 | 電子公告｜株主・投資家情報｜TOYOイノベックス株式会社（旧 東洋機械金属株式会社） | 2025-04-04 13:28:29 |
| 6210 | 2 | 有価証券報告書｜株主・投資家情報｜TOYOイノベックス株式会社（旧 東洋機械金属株式会社） | 2025-04-04 13:28:28 |
| 6210 | 2 | 株主優待制度のご案内｜株主・投資家情報｜TOYOイノベックス株式会社（旧 東洋機械金属株式会社） | 2025-04-04 13:28:26 |
| 6210 | 2 | 株主総会情報｜株主・投資家情報｜TOYOイノベックス株式会社（旧 東洋機械金属株式会社） | 2025-04-04 13:28:25 |
| 6210 | 2 | 適時開示・その他開示情報｜株主・投資家情報｜TOYOイノベックス株式会社（旧 東洋機械金属株式会社） | 2025-04-04 13:28:24 |
| 6210 | 2 | 決算情報｜株主・投資家情報｜TOYOイノベックス株式会社（旧 東洋機械金属株式会社） | 2025-04-04 13:28:23 |