| 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 | 3,675 | 3,680 | 3,635 | 3,650 | 21,300 | -30 | 99% | 99% | 64% | ▼▼ | 99% | 102% | 109% | 91% | 100% |
| 20240726 | 3,695 | 3,695 | 3,650 | 3,650 | 17,800 | 0 | 100% | 99% | 84% | -- | 102% | 100% | 111% | 91% | 100% |
| 20240729 | 3,655 | 3,735 | 3,655 | 3,730 | 15,200 | 80 | 102% | 102% | 85% | ▲ | 99% | 94% | 110% | 93% | 102% |
| 20240730 | 3,705 | 3,720 | 3,660 | 3,660 | 18,200 | -70 | 98% | 99% | 120% | ▼ | 102% | 90% | 111% | 92% | 100% |
| 20240731 | 3,670 | 3,755 | 3,650 | 3,755 | 15,700 | 95 | 103% | 102% | 86% | ▲ | 97% | 89% | 111% | 94% | 103% |
| 20240801 | 3,755 | 3,760 | 3,630 | 3,645 | 28,500 | -110 | 97% | 97% | 182% | ▼ | 97% | 93% | 117% | 92% | 100% |
| 20240802 | 3,590 | 3,595 | 3,450 | 3,465 | 56,600 | -180 | 95% | 97% | 199% | ▼▼ | 93% | 100% | 126% | 88% | 100% |
| 20240805 | 3,330 | 3,330 | 3,005 | 3,095 | 94,100 | -370 | 89% | 93% | 166% | ▼▼▼ | 104% | 120% | 132% | 79% | 100% |
| 20240806 | 3,165 | 3,390 | 3,165 | 3,290 | 59,800 | 195 | 106% | 104% | 64% | ▲ | 103% | 119% | 130% | 84% | 106% |
| 20240807 | 3,220 | 3,420 | 3,200 | 3,330 | 44,000 | 40 | 101% | 103% | 74% | ▲▲ | 100% | 123% | 128% | 85% | 108% |
| 20240808 | 3,260 | 3,345 | 3,240 | 3,275 | 35,700 | -55 | 98% | 100% | 81% | ▼ | 98% | 118% | 123% | 84% | 106% |
| 20240809 | 3,400 | 3,430 | 3,275 | 3,340 | 41,600 | 65 | 102% | 98% | 117% | ▲ | 100% | 105% | 110% | 86% | 108% |
| 20240813 | 3,810 | 3,935 | 3,750 | 3,810 | 152,400 | 470 | 114% | 100% | 366% | ▲▲ | 99% | 102% | 108% | 98% | 123% |
| 20240814 | 3,860 | 3,860 | 3,780 | 3,830 | 37,900 | 20 | 101% | 99% | 25% | ▲▲▲ | 104% | 103% | 109% | 99% | 124% |
| 20240815 | 3,840 | 4,005 | 3,840 | 3,995 | 41,700 | 165 | 104% | 104% | 110% | ▲▲▲▲ | 99% | 97% | 101% | 100% | 129% |
| 20240816 | 4,055 | 4,060 | 3,975 | 3,995 | 35,900 | 0 | 100% | 99% | 86% | -- | 98% | 101% | 103% | 100% | 129% |
| 20240819 | 3,995 | 4,010 | 3,910 | 3,915 | 31,500 | -80 | 98% | 98% | 88% | ▼ | 99% | 102% | 103% | 98% | 126% |
| 20240820 | 3,975 | 3,975 | 3,910 | 3,950 | 28,800 | 35 | 101% | 99% | 91% | ▲ | 100% | 104% | 103% | 99% | 128% |
| 20240821 | 3,930 | 3,930 | 3,885 | 3,930 | 18,100 | -20 | 99% | 100% | 63% | ▼ | 100% | 104% | 103% | 98% | 127% |
| 20240822 | 3,930 | 3,965 | 3,885 | 3,945 | 21,600 | 15 | 100% | 100% | 119% | ▲ | 103% | 107% | 104% | 99% | 127% |
| 20240823 | 3,925 | 4,040 | 3,915 | 4,040 | 35,700 | 95 | 102% | 103% | 165% | ▲▲ | 99% | 103% | 100% | 100% | 131% |
| 20240826 | 4,050 | 4,070 | 4,010 | 4,020 | 17,500 | -20 | 100% | 99% | 49% | ▼ | 102% | 102% | 101% | 100% | 130% |
| 20240827 | 4,015 | 4,090 | 4,015 | 4,090 | 25,200 | 70 | 102% | 102% | 144% | ▲ | 100% | 101% | 101% | 100% | 132% |
| 20240828 | 4,080 | 4,090 | 4,040 | 4,075 | 17,300 | -15 | 100% | 100% | 69% | ▼ | 102% | 100% | 101% | 100% | 132% |
| 20240829 | 4,100 | 4,190 | 4,090 | 4,185 | 37,900 | 110 | 103% | 102% | 219% | ▲ | 98% | 97% | 99% | 100% | 135% |
| 20240830 | 4,190 | 4,190 | 4,105 | 4,105 | 31,400 | -80 | 98% | 98% | 83% | ▼ | 99% | 98% | 101% | 98% | 133% |
| 20240902 | 4,105 | 4,105 | 4,035 | 4,055 | 22,000 | -50 | 99% | 99% | 70% | ▼▼ | 102% | 99% | 102% | 97% | 131% |
| 20240903 | 4,035 | 4,115 | 4,035 | 4,110 | 18,600 | 55 | 101% | 102% | 85% | ▲ | 100% | 98% | 103% | 98% | 125% |
| 20240904 | 4,025 | 4,105 | 4,005 | 4,045 | 30,900 | -65 | 98% | 100% | 166% | ▼ | 101% | 99% | 104% | 97% | 124% |
| 20240905 | 3,985 | 4,085 | 3,965 | 4,010 | 28,200 | -35 | 99% | 101% | 91% | ▼▼ | 99% | 98% | 106% | 96% | 122% |
| 20240906 | 4,010 | 4,045 | 3,960 | 3,985 | 21,900 | -25 | 99% | 99% | 78% | ▼▼▼ | 102% | 101% | 111% | 95% | 119% |
| 20240909 | 3,900 | 3,985 | 3,855 | 3,960 | 27,000 | -25 | 99% | 102% | 123% | ▼▼▼▼ | 100% | 100% | 110% | 95% | 104% |
| 20240910 | 3,945 | 3,990 | 3,940 | 3,955 | 11,700 | -5 | 100% | 100% | 43% | ▼▼▼▼▼ | 99% | 103% | 111% | 95% | 103% |
| 20240911 | 3,905 | 3,955 | 3,835 | 3,855 | 25,500 | -100 | 97% | 99% | 218% | ▼▼▼▼▼▼ | 99% | 102% | 110% | 92% | 100% |
| 20240912 | 3,965 | 3,990 | 3,925 | 3,945 | 19,600 | 90 | 102% | 99% | 77% | ▲ | 99% | 103% | 110% | 94% | 102% |
| 20240913 | 3,940 | 3,975 | 3,895 | 3,920 | 40,300 | -25 | 99% | 99% | 206% | ▼ | 101% | 104% | 111% | 94% | 102% |
| 20240917 | 3,920 | 3,965 | 3,890 | 3,950 | 23,000 | 30 | 101% | 101% | 57% | ▲ | 101% | 102% | 109% | 94% | 102% |
| 20240918 | 4,000 | 4,075 | 4,000 | 4,030 | 25,300 | 80 | 102% | 101% | 110% | ▲▲ | 99% | 101% | 107% | 96% | 105% |
| 20240919 | 4,080 | 4,085 | 4,015 | 4,040 | 21,100 | 10 | 100% | 99% | 83% | ▲▲▲ | 100% | 101% | 107% | 97% | 105% |
| 20240920 | 4,080 | 4,100 | 4,050 | 4,065 | 28,300 | 25 | 101% | 100% | 134% | ▲▲▲▲ | 99% | 101% | 107% | 97% | 105% |
| 20240924 | 4,095 | 4,105 | 4,060 | 4,065 | 34,000 | 0 | 100% | 99% | 120% | -- | 98% | 98% | 106% | 97% | 105% |
| 20240925 | 4,100 | 4,100 | 4,005 | 4,035 | 20,500 | -30 | 99% | 98% | 60% | ▼ | 101% | 99% | 107% | 96% | 105% |
| 20240926 | 4,075 | 4,150 | 4,050 | 4,135 | 42,900 | 100 | 102% | 101% | 209% | ▲ | 101% | 99% | 106% | 99% | 107% |
| 20240927 | 4,100 | 4,155 | 4,095 | 4,130 | 39,700 | -5 | 100% | 101% | 93% | ▼ | 100% | 104% | 109% | 99% | 107% |
| 20240930 | 4,010 | 4,055 | 3,965 | 4,005 | 25,700 | -125 | 97% | 100% | 65% | ▼▼ | 101% | 106% | 109% | 97% | 104% |
| 20241001 | 3,995 | 4,065 | 3,985 | 4,020 | 17,400 | 15 | 100% | 101% | 68% | ▲ | 100% | 108% | 108% | 97% | 104% |
| 20241002 | 4,025 | 4,095 | 4,020 | 4,045 | 24,500 | 25 | 101% | 100% | 141% | ▲▲ | 99% | 106% | 107% | 98% | 105% |
| 20241003 | 4,085 | 4,100 | 4,045 | 4,055 | 11,200 | 10 | 100% | 99% | 46% | ▲▲▲ | 102% | 106% | 106% | 98% | 105% |
| 20241004 | 4,090 | 4,165 | 4,055 | 4,160 | 39,900 | 105 | 103% | 102% | 356% | ▲▲▲▲ | 101% | 102% | 103% | 100% | 108% |
| 20241007 | 4,205 | 4,280 | 4,200 | 4,240 | 56,700 | 80 | 102% | 101% | 142% | ▲▲▲▲▲ | 102% | 102% | 0% | 100% | 110% |
| 20241008 | 4,240 | 4,365 | 4,240 | 4,340 | 53,000 | 100 | 102% | 102% | 93% | ▲▲▲▲▲▲ | 100% | 101% | 0% | 100% | 113% |
| 20241009 | 4,340 | 4,385 | 4,310 | 4,350 | 63,600 | 10 | 100% | 100% | 120% | ▲▲▲▲▲▲▲ | 99% | 101% | 0% | 100% | 113% |
| 20241010 | 4,335 | 4,335 | 4,240 | 4,305 | 35,800 | -45 | 99% | 99% | 56% | ▼ | 99% | 101% | 0% | 99% | 112% |
| 20241011 | 4,310 | 4,330 | 4,255 | 4,255 | 15,700 | -50 | 99% | 99% | 44% | ▼▼ | 100% | 101% | 0% | 98% | 109% |
| 20241015 | 4,300 | 4,355 | 4,300 | 4,315 | 33,200 | 60 | 101% | 100% | 211% | ▲ | 102% | 101% | 0% | 99% | 110% |
| 20241016 | 4,295 | 4,390 | 4,255 | 4,365 | 45,500 | 50 | 101% | 102% | 137% | ▲▲ | 99% | 100% | 0% | 100% | 111% |
| 20241017 | 4,345 | 4,380 | 4,320 | 4,320 | 18,100 | -45 | 99% | 99% | 40% | ▼ | 100% | 0% | 0% | 99% | 108% |
| 20241018 | 4,370 | 4,395 | 4,330 | 4,355 | 17,300 | 35 | 101% | 100% | 96% | ▲ | 100% | 0% | 0% | 100% | 109% |
| 20241021 | 4,355 | 4,385 | 4,330 | 4,340 | 15,300 | -15 | 100% | 100% | 88% | ▼ | 100% | 0% | 0% | 99% | 108% |
| 20241022 | 4,350 | 4,350 | 4,280 | 4,330 | 20,100 | -10 | 100% | 100% | 131% | ▼▼ | % | % | % | 99% | 108% |
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 | 4,200 | 61,900 | 100 | 36,100 | 4,100 | 25,800 |
| 2024-10-11 | 4,900 | 62,300 | 100 | 36,200 | 4,800 | 26,100 |
| 2024-10-04 | 4,100 | 64,000 | 0 | 41,400 | 4,100 | 22,600 |
| 2024-09-27 | 4,700 | 67,000 | 0 | 41,600 | 4,700 | 25,400 |
| 2024-09-20 | 4,600 | 64,600 | 500 | 33,800 | 4,100 | 30,800 |
| 2024-09-13 | 4,500 | 66,100 | 500 | 33,800 | 4,000 | 32,300 |
| 2024-09-06 | 6,000 | 62,900 | 600 | 31,000 | 5,400 | 31,900 |
| 2024-08-30 | 6,300 | 69,200 | 600 | 33,500 | 5,700 | 35,700 |
| 2024-08-23 | 6,100 | 60,300 | 600 | 31,600 | 5,500 | 28,700 |
| 2024-08-16 | 7,600 | 68,400 | 600 | 34,200 | 7,000 | 34,200 |
| 2024-08-09 | 1,200 | 60,800 | 0 | 25,500 | 1,200 | 35,300 |
| 2024-08-02 | 1,400 | 81,800 | 0 | 38,100 | 1,400 | 43,700 |
| 2024-07-26 | 1,300 | 83,900 | 0 | 37,200 | 1,300 | 46,700 |
| 2024-07-19 | 1,500 | 80,600 | 0 | 35,400 | 1,500 | 45,200 |
| 2024-07-12 | 2,300 | 80,800 | 0 | 37,200 | 2,300 | 43,600 |
| 2024-07-05 | 2,500 | 83,600 | 100 | 39,100 | 2,400 | 44,500 |
| 2024-06-28 | 3,000 | 84,900 | 100 | 39,600 | 2,900 | 45,300 |
| 2024-06-21 | 2,800 | 86,700 | 100 | 41,600 | 2,700 | 45,100 |
| 2024-06-14 | 3,000 | 85,800 | 100 | 39,000 | 2,900 | 46,800 |
| 2024-06-07 | 1,800 | 88,800 | 0 | 40,000 | 1,800 | 48,800 |
| 2024-05-31 | 8,800 | 82,600 | 5,000 | 36,700 | 3,800 | 45,900 |
| 2024-05-24 | 7,100 | 90,800 | 5,000 | 39,100 | 2,100 | 51,700 |
| 2024-05-17 | 6,700 | 92,600 | 5,000 | 37,900 | 1,700 | 54,700 |
| 2024-05-10 | 7,600 | 84,600 | 5,000 | 34,100 | 2,600 | 50,500 |
| 2024-05-02 | 8,700 | 84,600 | 5,000 | 34,800 | 3,700 | 49,800 |
| 2024-04-26 | 9,500 | 81,300 | 5,000 | 33,300 | 4,500 | 48,000 |
| 2024-04-19 | 10,400 | 83,000 | 5,000 | 33,900 | 5,400 | 49,100 |
| 2024-04-12 | 11,300 | 75,800 | 5,000 | 33,300 | 6,300 | 42,500 |
| 2024-04-05 | 11,600 | 73,700 | 5,000 | 32,100 | 6,600 | 41,600 |
| 2024-03-29 | 11,200 | 75,400 | 5,100 | 31,200 | 6,100 | 44,200 |
| 2024-03-22 | 16,900 | 87,000 | 5,500 | 41,500 | 11,400 | 45,500 |
| 2024-03-15 | 10,700 | 89,400 | 5,100 | 41,600 | 5,600 | 47,800 |
| 2024-03-08 | 12,300 | 90,900 | 5,100 | 46,600 | 7,200 | 44,300 |
| 2024-03-01 | 11,700 | 84,000 | 5,100 | 47,700 | 6,600 | 36,300 |
| 2024-02-22 | 10,800 | 83,800 | 4,200 | 49,100 | 6,600 | 34,700 |
| 2024-02-16 | 10,300 | 89,900 | 4,100 | 51,600 | 6,200 | 38,300 |
| 2024-02-09 | 9,100 | 91,800 | 4,000 | 48,700 | 5,100 | 43,100 |
| 2024-02-02 | 9,200 | 88,300 | 4,000 | 47,300 | 5,200 | 41,000 |
| 2024-01-26 | 9,200 | 86,200 | 4,000 | 44,600 | 5,200 | 41,600 |
| 2024-01-19 | 9,100 | 81,100 | 4,000 | 44,700 | 5,100 | 36,400 |
| 2024-01-12 | 10,200 | 74,400 | 4,100 | 42,300 | 6,100 | 32,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 16:30 | トーヨーカネツ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 16:30 | トーヨーカネツ | 2025年３月期 第１四半期決算概要 |
| 20240809 | 16:30 | トーヨーカネツ | 業績予想及び配当予想の修正に関するお知らせ |
| 20240809 | 16:30 | トーヨーカネツ | 中間配当の導入に関するお知らせ |
| 20240514 | 16:30 | トーヨーカネツ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 16:30 | トーヨーカネツ | 2024年３月期 決算概要 |
| 20240514 | 16:30 | トーヨーカネツ | 剰余金の配当に関するお知らせ |
| 20240213 | 16:30 | トーヨーカネツ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 16:30 | トーヨーカネツ | 2024年３月期 第３四半期決算概要 |
| 20240213 | 16:30 | トーヨーカネツ | 「組織変更」及び「役員人事」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 |
|---|---|---|---|
| 6369 | 1 | トーヨーカネツは物流・エネルギー分野のソリューションイノベーター | 2024-10-23 00:21:43 |
| 6369 | 2 | 2024.10.04 IR情報 IR情報 坂田電機株式会社の株式取得に関する譲渡契約締結のお知らせ （PDF:115.9 KB） | 2024-10-05 02:30:06 |
| 6369 | 2 | 2024.08.30 IR情報 IR情報 統合報告書「TKKレポート2024」 （PDF:6.9 MB） | 2024-08-30 21:30:24 |
| 6369 | 2 | ニュース一覧 - 2024年度｜トーヨーカネツは物流・エネルギー分野のソリューションイノベーター | 2024-08-20 10:31:26 |
| 6369 | 2 | ニュース一覧 - 2024年度｜トーヨーカネツは物流・エネルギー分野のソリューションイノベーター | 2024-08-20 10:31:25 |
| 6369 | 2 | ニュース一覧 - 2024年度｜トーヨーカネツは物流・エネルギー分野のソリューションイノベーター | 2024-08-20 10:31:24 |
| 6369 | 2 | ニュース一覧 - 2024年度｜トーヨーカネツは物流・エネルギー分野のソリューションイノベーター | 2024-07-30 22:28:13 |
| 6369 | 2 | ニュース一覧 - 2024年度｜トーヨーカネツは物流・エネルギー分野のソリューションイノベーター | 2024-07-11 19:29:40 |
| 6369 | 2 | 2024.07.01 業績・決算 業績・決算 第116期定時株主総会の動画配信について （PDF:67.0 KB） | 2024-07-02 04:31:30 |
| 6369 | 2 | 2024.06.26 業績・決算 業績・決算 第116期定時株主総会 決議通知書 （PDF:107.9 KB） | 2024-06-26 23:53:30 |