| 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 | 972 | 972 | 961 | 962 | 15,300 | -10 | 99% | 99% | 78% | ▼▼ | 99% | 100% | 102% | 98% | 102% |
| 20250311 | 960 | 961 | 945 | 949 | 22,500 | -13 | 99% | 99% | 147% | ▼▼▼ | 102% | 102% | 103% | 96% | 101% |
| 20250312 | 946 | 966 | 945 | 962 | 18,900 | 13 | 101% | 102% | 84% | ▲ | 99% | 99% | 98% | 98% | 102% |
| 20250313 | 968 | 969 | 958 | 963 | 15,300 | 1 | 100% | 99% | 81% | ▲▲ | 100% | 100% | 97% | 98% | 103% |
| 20250314 | 963 | 968 | 957 | 960 | 21,300 | -3 | 100% | 100% | 139% | ▼ | 99% | 100% | 97% | 97% | 102% |
| 20250317 | 967 | 969 | 956 | 961 | 23,500 | 1 | 100% | 99% | 110% | ▲ | 100% | 100% | 96% | 97% | 102% |
| 20250318 | 964 | 967 | 959 | 960 | 22,700 | -1 | 100% | 100% | 97% | ▼ | 100% | 102% | 94% | 97% | 102% |
| 20250319 | 959 | 963 | 957 | 963 | 24,300 | 3 | 100% | 100% | 107% | ▲ | 100% | 101% | 93% | 98% | 103% |
| 20250321 | 967 | 967 | 958 | 965 | 30,300 | 2 | 100% | 100% | 125% | ▲▲ | 99% | 101% | 93% | 98% | 103% |
| 20250324 | 965 | 966 | 955 | 957 | 26,100 | -8 | 99% | 99% | 86% | ▼ | 99% | 98% | 93% | 97% | 102% |
| 20250325 | 971 | 973 | 961 | 966 | 30,200 | 9 | 101% | 99% | 116% | ▲ | 101% | 97% | 94% | 98% | 103% |
| 20250326 | 966 | 978 | 959 | 978 | 67,700 | 12 | 101% | 101% | 224% | ▲▲ | 101% | 96% | 93% | 99% | 103% |
| 20250327 | 972 | 978 | 967 | 978 | 44,500 | 0 | 100% | 101% | 66% | -- | 99% | 97% | 96% | 99% | 103% |
| 20250328 | 959 | 969 | 949 | 950 | 39,400 | -28 | 97% | 99% | 89% | ▼ | 98% | 96% | 98% | 96% | 100% |
| 20250331 | 944 | 944 | 924 | 925 | 36,600 | -25 | 97% | 98% | 93% | ▼▼ | 99% | 91% | 99% | 94% | 100% |
| 20250401 | 940 | 949 | 934 | 934 | 28,900 | 9 | 101% | 99% | 79% | ▲ | 100% | 91% | 99% | 95% | 101% |
| 20250402 | 934 | 942 | 925 | 930 | 27,300 | -4 | 100% | 100% | 94% | ▼ | 98% | 95% | 101% | 94% | 101% |
| 20250403 | 924 | 929 | 903 | 906 | 36,300 | -24 | 97% | 98% | 133% | ▼▼ | 95% | 97% | 104% | 92% | 100% |
| 20250404 | 902 | 915 | 842 | 853 | 61,700 | -53 | 94% | 95% | 170% | ▼▼▼ | 104% | 107% | 115% | 87% | 100% |
| 20250408 | 816 | 857 | 816 | 850 | 44,000 | -3 | 100% | 104% | 71% | ▼▼▼▼ | 98% | 104% | 124% | 87% | 100% |
| 20250409 | 835 | 836 | 815 | 820 | 37,400 | -30 | 96% | 98% | 85% | ▼▼▼▼▼ | 100% | 98% | 118% | 84% | 100% |
| 20250410 | 880 | 881 | 856 | 876 | 46,300 | 56 | 107% | 100% | 124% | ▲ | 101% | 100% | 120% | 90% | 107% |
| 20250411 | 861 | 870 | 840 | 866 | 18,000 | -10 | 99% | 101% | 39% | ▼ | 100% | 103% | 119% | 89% | 106% |
| 20250414 | 870 | 879 | 867 | 871 | 15,200 | 5 | 101% | 100% | 84% | ▲ | 99% | 103% | 118% | 89% | 106% |
| 20250415 | 874 | 879 | 866 | 866 | 12,000 | -5 | 99% | 99% | 79% | ▼ | 98% | 104% | 118% | 89% | 106% |
| 20250416 | 873 | 873 | 855 | 857 | 11,500 | -9 | 99% | 98% | 96% | ▼▼ | 101% | 106% | 121% | 88% | 105% |
| 20250417 | 855 | 867 | 855 | 861 | 7,700 | 4 | 100% | 101% | 67% | ▲ | 104% | 105% | 120% | 88% | 105% |
| 20250418 | 864 | 898 | 864 | 896 | 18,800 | 35 | 104% | 104% | 244% | ▲▲ | 99% | 102% | 115% | 92% | 109% |
| 20250421 | 897 | 901 | 885 | 885 | 27,600 | -11 | 99% | 99% | 147% | ▼ | 102% | 104% | 116% | 90% | 108% |
| 20250422 | 892 | 907 | 890 | 906 | 16,900 | 21 | 102% | 102% | 61% | ▲ | 100% | 102% | 113% | 93% | 110% |
| 20250423 | 906 | 919 | 901 | 904 | 26,500 | -2 | 100% | 100% | 157% | ▼ | 100% | 102% | 113% | 92% | 110% |
| 20250424 | 905 | 914 | 901 | 906 | 17,600 | 2 | 100% | 100% | 66% | ▲ | 100% | 102% | 112% | 93% | 110% |
| 20250425 | 918 | 921 | 906 | 917 | 34,800 | 11 | 101% | 100% | 198% | ▲▲ | 101% | 112% | 111% | 97% | 112% |
| 20250428 | 920 | 929 | 916 | 927 | 27,500 | 10 | 101% | 101% | 79% | ▲▲▲ | 99% | 111% | 110% | 99% | 113% |
| 20250430 | 934 | 934 | 912 | 927 | 22,200 | 0 | 100% | 99% | 81% | -- | 100% | 111% | 110% | 99% | 113% |
| 20250501 | 927 | 927 | 914 | 926 | 28,600 | -1 | 100% | 100% | 129% | ▼ | 101% | 111% | 110% | 100% | 113% |
| 20250502 | 927 | 945 | 922 | 935 | 82,900 | 9 | 101% | 101% | 290% | ▲ | 97% | 96% | 95% | 100% | 114% |
| 20250507 | 1,070 | 1,074 | 1,028 | 1,034 | 782,600 | 99 | 111% | 97% | 944% | ▲▲ | 97% | 99% | 98% | 100% | 126% |
| 20250508 | 1,034 | 1,034 | 999 | 1,003 | 174,300 | -31 | 97% | 97% | 22% | ▼ | 102% | 100% | 101% | 97% | 122% |
| 20250509 | 1,008 | 1,037 | 1,003 | 1,032 | 84,200 | 29 | 103% | 102% | 48% | ▲ | 100% | 98% | 99% | 100% | 126% |
| 20250512 | 1,027 | 1,036 | 1,016 | 1,028 | 43,300 | -4 | 100% | 100% | 51% | ▼ | 98% | 99% | 98% | 99% | 120% |
| 20250513 | 1,039 | 1,040 | 1,019 | 1,019 | 36,700 | -9 | 99% | 98% | 85% | ▼▼ | 100% | 101% | 101% | 99% | 119% |
| 20250514 | 1,010 | 1,014 | 989 | 1,009 | 51,200 | -10 | 99% | 100% | 140% | ▼▼▼ | 100% | 102% | 103% | 98% | 118% |
| 20250515 | 992 | 1,005 | 991 | 993 | 37,300 | -16 | 98% | 100% | 73% | ▼▼▼▼ | 101% | 102% | 103% | 96% | 116% |
| 20250516 | 993 | 1,006 | 990 | 1,004 | 34,600 | 11 | 101% | 101% | 93% | ▲ | 102% | 101% | 100% | 97% | 117% |
| 20250519 | 1,004 | 1,025 | 1,004 | 1,024 | 35,200 | 20 | 102% | 102% | 102% | ▲▲ | 98% | 99% | 98% | 99% | 119% |
| 20250520 | 1,024 | 1,027 | 1,004 | 1,005 | 41,000 | -19 | 98% | 98% | 116% | ▼ | 100% | 99% | 100% | 97% | 114% |
| 20250521 | 1,006 | 1,012 | 1,002 | 1,007 | 25,500 | 2 | 100% | 100% | 62% | ▲ | 102% | 101% | 101% | 97% | 114% |
| 20250522 | 995 | 1,014 | 994 | 1,012 | 32,100 | 5 | 100% | 102% | 126% | ▲▲ | 100% | 100% | 99% | 98% | 112% |
| 20250523 | 1,012 | 1,015 | 1,004 | 1,009 | 24,400 | -3 | 100% | 100% | 76% | ▼ | 99% | 101% | 0% | 98% | 112% |
| 20250526 | 1,004 | 1,013 | 998 | 998 | 14,200 | -11 | 99% | 99% | 58% | ▼▼ | 100% | 102% | 0% | 97% | 110% |
| 20250527 | 997 | 1,001 | 995 | 995 | 13,500 | -3 | 100% | 100% | 95% | ▼▼▼ | 100% | 100% | 0% | 96% | 109% |
| 20250528 | 1,000 | 1,003 | 993 | 1,000 | 23,400 | 5 | 101% | 100% | 173% | ▲ | 101% | 100% | 0% | 97% | 108% |
| 20250529 | 998 | 1,019 | 998 | 1,007 | 42,800 | 7 | 101% | 101% | 183% | ▲▲ | 102% | 101% | 0% | 97% | 109% |
| 20250530 | 999 | 1,018 | 999 | 1,018 | 32,700 | 11 | 101% | 102% | 76% | ▲▲▲ | 99% | 100% | 0% | 98% | 110% |
| 20250602 | 1,005 | 1,010 | 995 | 996 | 29,600 | -22 | 98% | 99% | 91% | ▼ | 100% | 100% | 0% | 96% | 107% |
| 20250603 | 996 | 996 | 991 | 994 | 23,800 | -2 | 100% | 100% | 80% | ▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20250604 | 994 | 1,004 | 992 | 1,001 | 17,100 | 7 | 101% | 101% | 72% | ▲ | 101% | 0% | 0% | 97% | 101% |
| 20250605 | 999 | 1,008 | 998 | 1,004 | 22,000 | 3 | 100% | 101% | 129% | ▲▲ | 100% | 0% | 0% | 97% | 101% |
| 20250606 | 1,002 | 1,007 | 995 | 1,000 | 24,500 | -4 | 100% | 100% | 111% | ▼ | % | % | % | 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 | 5,300 | 69,900 | 0 | 22,700 | 5,300 | 47,200 |
| 2025-05-23 | 6,100 | 62,500 | 100 | 21,000 | 6,000 | 41,500 |
| 2025-05-16 | 5,600 | 60,800 | 800 | 18,700 | 4,800 | 42,100 |
| 2025-05-09 | 11,500 | 67,900 | 900 | 21,200 | 10,600 | 46,700 |
| 2025-05-02 | 3,500 | 113,800 | 400 | 83,700 | 3,100 | 30,100 |
| 2025-04-25 | 1,700 | 90,600 | 0 | 74,400 | 1,700 | 16,200 |
| 2025-04-18 | 300 | 92,700 | 0 | 75,400 | 300 | 17,300 |
| 2025-04-11 | 200 | 90,900 | 0 | 74,200 | 200 | 16,700 |
| 2025-04-04 | 100 | 104,500 | 0 | 75,100 | 100 | 29,400 |
| 2025-03-28 | 400 | 106,100 | 0 | 74,400 | 400 | 31,700 |
| 2025-03-21 | 1,200 | 100,000 | 0 | 73,000 | 1,200 | 27,000 |
| 2025-03-14 | 700 | 97,300 | 0 | 72,800 | 700 | 24,500 |
| 2025-03-07 | 1,100 | 102,600 | 0 | 72,800 | 1,100 | 29,800 |
| 2025-02-28 | 800 | 107,700 | 0 | 76,300 | 800 | 31,400 |
| 2025-02-21 | 700 | 108,300 | 0 | 77,100 | 700 | 31,200 |
| 2025-02-14 | 1,200 | 98,600 | 0 | 75,300 | 1,200 | 23,300 |
| 2025-02-07 | 1,500 | 93,400 | 0 | 75,400 | 1,500 | 18,000 |
| 2025-01-31 | 1,400 | 91,200 | 0 | 72,400 | 1,400 | 18,800 |
| 2025-01-24 | 1,000 | 91,500 | 0 | 73,200 | 1,000 | 18,300 |
| 2025-01-17 | 200 | 92,700 | 0 | 74,000 | 200 | 18,700 |
| 2025-01-10 | 500 | 89,600 | 0 | 72,000 | 500 | 17,600 |
| 2024-12-27 | 8,400 | 91,900 | 0 | 73,200 | 8,400 | 18,700 |
| 2024-12-20 | 3,100 | 104,200 | 0 | 84,800 | 3,100 | 19,400 |
| 2024-12-13 | 200 | 101,500 | 0 | 82,700 | 200 | 18,800 |
| 2024-12-06 | 400 | 104,000 | 0 | 83,700 | 400 | 20,300 |
| 2024-11-29 | 200 | 98,300 | 0 | 77,100 | 200 | 21,200 |
| 2024-11-22 | 1,400 | 101,300 | 0 | 78,100 | 1,400 | 23,200 |
| 2024-11-15 | 4,800 | 97,200 | 0 | 76,800 | 4,800 | 20,400 |
| 2024-11-08 | 3,500 | 97,500 | 0 | 76,500 | 3,500 | 21,000 |
| 2024-11-01 | 1,600 | 101,000 | 0 | 77,600 | 1,600 | 23,400 |
| 2024-10-25 | 1,100 | 97,300 | 0 | 77,000 | 1,100 | 20,300 |
| 2024-10-18 | 700 | 97,300 | 0 | 78,200 | 700 | 19,100 |
| 2024-10-11 | 800 | 95,800 | 0 | 77,100 | 800 | 18,700 |
| 2024-10-04 | 1,300 | 100,100 | 0 | 76,900 | 1,300 | 23,200 |
| 2024-09-27 | 2,100 | 98,300 | 0 | 76,600 | 2,100 | 21,700 |
| 2024-09-20 | 1,100 | 105,500 | 0 | 77,100 | 1,100 | 28,400 |
| 2024-09-13 | 200 | 106,900 | 0 | 77,000 | 200 | 29,900 |
| 2024-09-06 | 500 | 103,800 | 0 | 77,100 | 500 | 26,700 |
| 2024-08-30 | 400 | 100,700 | 0 | 73,800 | 400 | 26,900 |
| 2024-08-23 | 1,100 | 110,500 | 0 | 73,500 | 1,100 | 37,000 |
| 2024-08-16 | 400 | 105,900 | 0 | 69,700 | 400 | 36,200 |
| 2024-08-09 | 3,100 | 104,300 | 0 | 69,100 | 3,100 | 35,200 |
| 2024-08-02 | 5,900 | 129,400 | 0 | 72,000 | 5,900 | 57,400 |
| 2024-07-26 | 3,200 | 125,000 | 0 | 71,600 | 3,200 | 53,400 |
| 2024-07-19 | 1,400 | 142,500 | 200 | 83,100 | 1,200 | 59,400 |
| 2024-07-12 | 900 | 145,100 | 200 | 85,100 | 700 | 60,000 |
| 2024-07-05 | 500 | 142,400 | 200 | 83,500 | 300 | 58,900 |
| 2024-06-28 | 500 | 107,900 | 200 | 50,000 | 300 | 57,900 |
| 2024-06-21 | 1,300 | 81,100 | 200 | 20,100 | 1,100 | 61,000 |
| 2024-06-14 | 1,200 | 77,700 | 200 | 18,700 | 1,000 | 59,000 |
| 2024-06-07 | 800 | 82,100 | 200 | 19,400 | 600 | 62,700 |
| 2024-05-31 | 700 | 77,700 | 200 | 18,600 | 500 | 59,100 |
| 2024-05-24 | 1,200 | 78,800 | 200 | 18,800 | 1,000 | 60,000 |
| 2024-05-17 | 900 | 70,400 | 200 | 16,400 | 700 | 54,000 |
| 2024-05-10 | 2,600 | 78,000 | 200 | 22,100 | 2,400 | 55,900 |
| 2024-05-02 | 24,000 | 72,000 | 100 | 28,700 | 23,900 | 43,300 |
| 2024-04-26 | 1,900 | 41,400 | 0 | 14,200 | 1,900 | 27,200 |
| 2024-04-19 | 900 | 41,500 | 0 | 15,400 | 900 | 26,100 |
| 2024-04-12 | 2,400 | 37,400 | 0 | 14,100 | 2,400 | 23,300 |
| 2024-04-05 | 1,500 | 36,900 | 0 | 14,100 | 1,500 | 22,800 |
| 2024-03-29 | 2,600 | 34,700 | 0 | 15,600 | 2,600 | 19,100 |
| 2024-03-22 | 2,100 | 40,100 | 0 | 14,600 | 2,100 | 25,500 |
| 2024-03-15 | 2,600 | 41,500 | 0 | 18,500 | 2,600 | 23,000 |
| 2024-03-08 | 3,400 | 42,700 | 0 | 18,000 | 3,400 | 24,700 |
| 2024-03-01 | 3,400 | 49,600 | 0 | 20,800 | 3,400 | 28,800 |
| 2024-02-22 | 4,700 | 47,600 | 0 | 21,400 | 4,700 | 26,200 |
| 2024-02-16 | 4,000 | 49,300 | 0 | 20,600 | 4,000 | 28,700 |
| 2024-02-09 | 3,700 | 52,000 | 0 | 21,000 | 3,700 | 31,000 |
| 2024-02-02 | 5,900 | 53,400 | 0 | 16,700 | 5,900 | 36,700 |
| 2024-01-26 | 4,700 | 31,700 | 0 | 14,200 | 4,700 | 17,500 |
| 2024-01-19 | 3,900 | 31,500 | 0 | 14,000 | 3,900 | 17,500 |
| 2024-01-12 | 4,500 | 23,700 | 0 | 13,200 | 4,500 | 10,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250526 | 15:30 | ＴＯＡ | 剰余金の配当に関するお知らせ |
| 20250502 | 15:30 | ＴＯＡ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250313 | 15:30 | ＴＯＡ | 役員人事に関するお知らせ |
| 20250313 | 15:30 | ＴＯＡ | 執行役員に対する譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20250203 | 15:30 | ＴＯＡ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241101 | 15:00 | ＴＯＡ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240802 | 15:00 | ＴＯＡ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | ＴＯＡ | 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 |
| 20240716 | 15:00 | ＴＯＡ | 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 |
| 20240523 | 15:00 | ＴＯＡ | 剰余金の配当に関するお知らせ |
| 20240502 | 15:00 | ＴＯＡ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240315 | 15:00 | ＴＯＡ | 役員人事に関するお知らせ |
| 20240215 | 10:00 | ＴＯＡ | 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 |
| 20240214 | 17:00 | ＴＯＡ | 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 |
| 20240202 | 15:00 | ＴＯＡ | 業績予想の修正に関するお知らせ |
| 20240202 | 15:00 | ＴＯＡ | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VTFB | 360 | 2025-05-26 12:04 | ＴＯＡ株式会社 | 井谷 憲次 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VNJW | 350 | 2025-05-08 15:42 | ＴＯＡ株式会社 | 井谷 憲次 | 変更報告書 |
| S100U3NF | 350 | 2024-07-29 13:43 | ＴＯＡ株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100SX4Q | 350 | 2024-02-22 15:16 | ＴＯＡ株式会社 | ダルトン インベストメンツ インク | 変更報告書（短期大量譲渡） |
| S100SQFN | 350 | 2024-02-08 15:15 | ＴＯＡ株式会社 | ダルトン インベストメンツ インク | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6809 | 1 | ホーム | TOA株式会社 | 2025-06-06 21:25:27 |
| 6809 | 2 | IRニュースメール登録 配信案内 | TOA - Sound and Communication | 2024-06-19 14:47:28 |
| 6809 | 2 | IR情報FAQ | TOA - Sound and Communication | 2024-06-19 14:47:27 |
| 6809 | 2 | 株主総会情報 | TOA - Sound and Communication | 2024-06-19 14:47:26 |
| 6809 | 2 | アナリストカバレッジ | TOA - Sound and Communication | 2024-06-19 14:47:25 |
| 6809 | 2 | 債券・格付け情報 | TOA - Sound and Communication | 2024-06-19 14:47:23 |
| 6809 | 2 | 配当情報 | TOA - Sound and Communication | 2024-06-19 14:47:22 |
| 6809 | 2 | 株価・株式情報 | TOA - Sound and Communication | 2024-06-19 14:47:21 |
| 6809 | 2 | 株主になるメリット | TOA - Sound and Communication | 2024-06-19 14:47:20 |
| 6809 | 2 | インベスターズガイド | TOA - Sound and Communication | 2024-06-19 14:47:18 |