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 | 2,188 | 2,228 | 2,188 | 2,208 | 57,500 | 33 | 102% | 101% | 146% | ▲▲▲▲ | 100% | 104% | 105% | 100% | 106% |
20250311 | 2,189 | 2,193 | 2,153 | 2,181 | 48,400 | -27 | 99% | 100% | 84% | ▼ | 100% | 104% | 103% | 99% | 105% |
20250312 | 2,217 | 2,232 | 2,189 | 2,224 | 62,200 | 43 | 102% | 100% | 129% | ▲ | 100% | 105% | 98% | 100% | 107% |
20250313 | 2,224 | 2,253 | 2,224 | 2,228 | 47,500 | 4 | 100% | 100% | 76% | ▲▲ | 102% | 105% | 97% | 100% | 107% |
20250314 | 2,204 | 2,253 | 2,204 | 2,238 | 36,900 | 10 | 100% | 102% | 78% | ▲▲▲ | 100% | 102% | 94% | 100% | 107% |
20250317 | 2,271 | 2,285 | 2,252 | 2,266 | 53,300 | 28 | 101% | 100% | 144% | ▲▲▲▲ | 100% | 100% | 93% | 100% | 109% |
20250318 | 2,290 | 2,312 | 2,287 | 2,295 | 48,000 | 29 | 101% | 100% | 90% | ▲▲▲▲▲ | 101% | 99% | 89% | 100% | 110% |
20250319 | 2,310 | 2,333 | 2,304 | 2,325 | 86,000 | 30 | 101% | 101% | 179% | ▲▲▲▲▲▲ | 100% | 99% | 87% | 100% | 112% |
20250321 | 2,313 | 2,323 | 2,308 | 2,310 | 44,200 | -15 | 99% | 100% | 51% | ▼ | 99% | 99% | 87% | 99% | 111% |
20250324 | 2,310 | 2,312 | 2,260 | 2,292 | 58,800 | -18 | 99% | 99% | 133% | ▼▼ | 99% | 94% | 88% | 99% | 110% |
20250325 | 2,308 | 2,308 | 2,262 | 2,283 | 32,800 | -9 | 100% | 99% | 56% | ▼▼▼ | 99% | 93% | 89% | 98% | 109% |
20250326 | 2,297 | 2,297 | 2,276 | 2,282 | 60,000 | -1 | 100% | 99% | 183% | ▼▼▼▼ | 101% | 94% | 91% | 98% | 109% |
20250327 | 2,263 | 2,291 | 2,253 | 2,291 | 104,500 | 9 | 100% | 101% | 174% | ▲ | 99% | 96% | 93% | 99% | 109% |
20250328 | 2,211 | 2,227 | 2,165 | 2,179 | 56,600 | -112 | 95% | 99% | 54% | ▼ | 99% | 96% | 97% | 94% | 104% |
20250331 | 2,147 | 2,159 | 2,104 | 2,126 | 59,400 | -53 | 98% | 99% | 105% | ▼▼ | 98% | 88% | 96% | 91% | 100% |
20250401 | 2,165 | 2,165 | 2,117 | 2,131 | 46,200 | 5 | 100% | 98% | 78% | ▲ | 99% | 89% | 96% | 92% | 100% |
20250402 | 2,150 | 2,151 | 2,102 | 2,130 | 33,500 | -1 | 100% | 99% | 73% | ▼ | 100% | 95% | 101% | 92% | 100% |
20250403 | 2,050 | 2,072 | 2,028 | 2,053 | 66,200 | -77 | 96% | 100% | 198% | ▼▼ | 97% | 98% | 105% | 88% | 100% |
20250404 | 1,982 | 1,992 | 1,873 | 1,916 | 86,300 | -137 | 93% | 97% | 130% | ▼▼▼ | 103% | 105% | 112% | 82% | 100% |
20250408 | 1,860 | 1,939 | 1,860 | 1,915 | 54,900 | -1 | 100% | 103% | 64% | ▼▼▼▼ | 98% | 105% | 120% | 82% | 100% |
20250409 | 1,876 | 1,876 | 1,806 | 1,834 | 58,900 | -81 | 96% | 98% | 107% | ▼▼▼▼▼ | 96% | 97% | 111% | 79% | 100% |
20250410 | 2,023 | 2,023 | 1,932 | 1,950 | 49,100 | 116 | 106% | 96% | 83% | ▲ | 103% | 105% | 120% | 84% | 106% |
20250411 | 1,870 | 1,931 | 1,853 | 1,929 | 34,500 | -21 | 99% | 103% | 70% | ▼ | 99% | 102% | 115% | 83% | 105% |
20250414 | 1,969 | 1,969 | 1,918 | 1,954 | 27,500 | 25 | 101% | 99% | 80% | ▲ | 99% | 102% | 114% | 84% | 107% |
20250415 | 1,976 | 1,987 | 1,965 | 1,965 | 16,900 | 11 | 101% | 99% | 61% | ▲▲ | 98% | 103% | 114% | 85% | 107% |
20250416 | 1,976 | 1,980 | 1,935 | 1,946 | 18,700 | -19 | 99% | 98% | 111% | ▼ | 101% | 105% | 116% | 84% | 106% |
20250417 | 1,950 | 1,974 | 1,944 | 1,967 | 18,600 | 21 | 101% | 101% | 99% | ▲ | 101% | 103% | 114% | 85% | 107% |
20250418 | 1,992 | 2,019 | 1,992 | 2,016 | 34,300 | 49 | 102% | 101% | 184% | ▲▲ | 100% | 102% | 112% | 87% | 110% |
20250421 | 2,016 | 2,024 | 1,988 | 2,010 | 31,300 | -6 | 100% | 100% | 91% | ▼ | 101% | 104% | 114% | 88% | 110% |
20250422 | 2,002 | 2,036 | 2,002 | 2,030 | 20,400 | 20 | 101% | 101% | 65% | ▲ | 99% | 101% | 111% | 89% | 111% |
20250423 | 2,054 | 2,074 | 2,036 | 2,041 | 30,100 | 11 | 101% | 99% | 148% | ▲▲ | 99% | 100% | 110% | 89% | 111% |
20250424 | 2,065 | 2,084 | 2,051 | 2,052 | 29,700 | 11 | 101% | 99% | 99% | ▲▲▲ | 100% | 100% | 111% | 90% | 112% |
20250425 | 2,051 | 2,074 | 2,040 | 2,052 | 24,000 | 0 | 100% | 100% | 81% | -- | 101% | 99% | 110% | 94% | 112% |
20250428 | 2,063 | 2,088 | 2,057 | 2,074 | 28,700 | 22 | 101% | 101% | 120% | ▲ | 100% | 99% | 110% | 97% | 113% |
20250430 | 2,077 | 2,080 | 2,033 | 2,071 | 29,900 | -3 | 100% | 100% | 104% | ▼ | 99% | 108% | 110% | 97% | 113% |
20250501 | 2,072 | 2,072 | 2,043 | 2,047 | 21,300 | -24 | 99% | 99% | 71% | ▼▼ | 99% | 109% | 111% | 96% | 112% |
20250502 | 2,055 | 2,071 | 2,031 | 2,041 | 32,600 | -6 | 100% | 99% | 153% | ▼▼▼ | 100% | 111% | 112% | 98% | 111% |
20250507 | 2,033 | 2,057 | 2,013 | 2,041 | 32,400 | 0 | 100% | 100% | 99% | -- | 100% | 110% | 112% | 98% | 111% |
20250508 | 2,057 | 2,057 | 2,024 | 2,054 | 30,300 | 13 | 101% | 100% | 94% | ▲ | 109% | 108% | 112% | 99% | 112% |
20250509 | 2,060 | 2,325 | 2,060 | 2,248 | 268,800 | 194 | 109% | 109% | 887% | ▲▲ | 102% | 100% | 105% | 100% | 123% |
20250512 | 2,200 | 2,280 | 2,189 | 2,240 | 157,200 | -8 | 100% | 102% | 58% | ▼ | 99% | 96% | 102% | 100% | 116% |
20250513 | 2,274 | 2,289 | 2,245 | 2,262 | 56,100 | 22 | 101% | 99% | 36% | ▲ | 99% | 98% | 103% | 100% | 117% |
20250514 | 2,246 | 2,252 | 2,187 | 2,228 | 37,900 | -34 | 98% | 99% | 68% | ▼ | 99% | 103% | 105% | 98% | 114% |
20250515 | 2,212 | 2,236 | 2,181 | 2,192 | 43,900 | -36 | 98% | 99% | 116% | ▼▼ | 100% | 104% | 106% | 97% | 113% |
20250516 | 2,183 | 2,201 | 2,162 | 2,186 | 40,700 | -6 | 100% | 100% | 93% | ▼▼▼ | 101% | 103% | 107% | 97% | 112% |
20250519 | 2,169 | 2,197 | 2,142 | 2,188 | 35,700 | 2 | 100% | 101% | 88% | ▲ | 100% | 101% | 105% | 97% | 111% |
20250520 | 2,202 | 2,225 | 2,199 | 2,199 | 39,600 | 11 | 101% | 100% | 111% | ▲▲ | 101% | 99% | 102% | 97% | 109% |
20250521 | 2,265 | 2,309 | 2,255 | 2,277 | 120,200 | 78 | 104% | 101% | 304% | ▲▲▲ | 99% | 102% | 103% | 100% | 113% |
20250522 | 2,240 | 2,249 | 2,216 | 2,221 | 62,000 | -56 | 98% | 99% | 52% | ▼ | 100% | 102% | 103% | 98% | 109% |
20250523 | 2,233 | 2,245 | 2,222 | 2,229 | 31,400 | 8 | 100% | 100% | 51% | ▲ | 100% | 102% | 0% | 98% | 109% |
20250526 | 2,239 | 2,270 | 2,229 | 2,234 | 41,000 | 5 | 100% | 100% | 131% | ▲▲ | 100% | 102% | 0% | 98% | 109% |
20250527 | 2,230 | 2,244 | 2,223 | 2,237 | 30,300 | 3 | 100% | 100% | 74% | ▲▲▲ | 101% | 101% | 0% | 98% | 110% |
20250528 | 2,250 | 2,291 | 2,250 | 2,274 | 51,500 | 37 | 102% | 101% | 170% | ▲▲▲▲ | 100% | 102% | 0% | 100% | 111% |
20250529 | 2,277 | 2,286 | 2,262 | 2,282 | 34,400 | 8 | 100% | 100% | 67% | ▲▲▲▲▲ | 102% | 103% | 0% | 100% | 112% |
20250530 | 2,238 | 2,283 | 2,231 | 2,282 | 44,300 | 0 | 100% | 102% | 129% | -- | 100% | 101% | 0% | 100% | 112% |
20250602 | 2,280 | 2,288 | 2,252 | 2,279 | 48,500 | -3 | 100% | 100% | 109% | ▼ | 101% | 102% | 0% | 100% | 112% |
20250603 | 2,268 | 2,292 | 2,240 | 2,282 | 58,500 | 3 | 100% | 101% | 121% | ▲ | 101% | 0% | 0% | 100% | 112% |
20250604 | 2,280 | 2,328 | 2,267 | 2,314 | 55,800 | 32 | 101% | 101% | 95% | ▲▲ | 100% | 0% | 0% | 100% | 113% |
20250605 | 2,277 | 2,295 | 2,271 | 2,276 | 35,700 | -38 | 98% | 100% | 64% | ▼ | 99% | 0% | 0% | 98% | 104% |
20250606 | 2,326 | 2,340 | 2,299 | 2,309 | 115,700 | 33 | 101% | 99% | 324% | ▲ | % | % | % | 100% | 106% |
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 | 31,300 | 108,100 | 15,000 | 70,900 | 16,300 | 37,200 |
2025-05-23 | 30,100 | 108,700 | 14,900 | 78,000 | 15,200 | 30,700 |
2025-05-16 | 26,900 | 74,500 | 14,900 | 45,800 | 12,000 | 28,700 |
2025-05-09 | 27,900 | 77,300 | 14,800 | 39,300 | 13,100 | 38,000 |
2025-05-02 | 21,800 | 51,800 | 14,800 | 26,200 | 7,000 | 25,600 |
2025-04-25 | 22,700 | 135,700 | 15,100 | 26,000 | 7,600 | 109,700 |
2025-04-18 | 22,600 | 138,600 | 14,700 | 26,700 | 7,900 | 111,900 |
2025-04-11 | 22,700 | 141,400 | 14,400 | 25,800 | 8,300 | 115,600 |
2025-04-04 | 17,000 | 146,200 | 9,200 | 32,900 | 7,800 | 113,300 |
2025-03-28 | 19,800 | 137,200 | 12,300 | 38,600 | 7,500 | 98,600 |
2025-03-21 | 23,800 | 125,600 | 13,600 | 40,300 | 10,200 | 85,300 |
2025-03-14 | 21,300 | 118,200 | 12,800 | 43,400 | 8,500 | 74,800 |
2025-03-07 | 20,500 | 69,200 | 12,800 | 43,200 | 7,700 | 26,000 |
2025-02-28 | 20,100 | 79,200 | 11,900 | 43,100 | 8,200 | 36,100 |
2025-02-21 | 24,200 | 77,700 | 11,900 | 43,500 | 12,300 | 34,200 |
2025-02-14 | 22,200 | 77,800 | 9,500 | 43,800 | 12,700 | 34,000 |
2025-02-07 | 23,300 | 79,300 | 9,500 | 43,900 | 13,800 | 35,400 |
2025-01-31 | 27,900 | 85,700 | 9,300 | 45,300 | 18,600 | 40,400 |
2025-01-24 | 16,300 | 91,700 | 9,300 | 45,400 | 7,000 | 46,300 |
2025-01-17 | 13,800 | 104,900 | 9,300 | 46,100 | 4,500 | 58,800 |
2025-01-10 | 13,700 | 100,500 | 9,300 | 45,200 | 4,400 | 55,300 |
2024-12-27 | 13,600 | 102,600 | 9,600 | 49,100 | 4,000 | 53,500 |
2024-12-20 | 13,400 | 115,400 | 9,300 | 50,200 | 4,100 | 65,200 |
2024-12-13 | 13,900 | 111,800 | 7,300 | 46,800 | 6,600 | 65,000 |
2024-12-06 | 7,900 | 120,100 | 300 | 47,300 | 7,600 | 72,800 |
2024-11-29 | 4,700 | 124,700 | 200 | 48,700 | 4,500 | 76,000 |
2024-11-22 | 4,900 | 117,800 | 400 | 45,600 | 4,500 | 72,200 |
2024-11-15 | 5,200 | 128,300 | 200 | 46,800 | 5,000 | 81,500 |
2024-11-08 | 6,100 | 119,000 | 200 | 46,200 | 5,900 | 72,800 |
2024-11-01 | 3,100 | 122,000 | 100 | 44,300 | 3,000 | 77,700 |
2024-10-25 | 3,600 | 116,800 | 100 | 45,000 | 3,500 | 71,800 |
2024-10-18 | 3,400 | 110,200 | 100 | 44,800 | 3,300 | 65,400 |
2024-10-11 | 5,200 | 107,100 | 200 | 45,600 | 5,000 | 61,500 |
2024-10-04 | 5,900 | 104,400 | 200 | 45,500 | 5,700 | 58,900 |
2024-09-27 | 10,000 | 114,800 | 100 | 44,000 | 9,900 | 70,800 |
2024-09-20 | 15,900 | 134,100 | 5,900 | 42,600 | 10,000 | 91,500 |
2024-09-13 | 8,800 | 149,600 | 1,500 | 41,900 | 7,300 | 107,700 |
2024-09-06 | 6,700 | 155,400 | 300 | 43,000 | 6,400 | 112,400 |
2024-08-30 | 7,800 | 146,700 | 300 | 44,900 | 7,500 | 101,800 |
2024-08-23 | 7,500 | 152,300 | 100 | 45,500 | 7,400 | 106,800 |
2024-08-16 | 8,300 | 147,200 | 100 | 47,400 | 8,200 | 99,800 |
2024-08-09 | 10,400 | 138,600 | 100 | 42,100 | 10,300 | 96,500 |
2024-08-02 | 10,900 | 219,000 | 100 | 67,600 | 10,800 | 151,400 |
2024-07-26 | 8,100 | 209,000 | 300 | 70,800 | 7,800 | 138,200 |
2024-07-19 | 7,700 | 198,200 | 300 | 65,300 | 7,400 | 132,900 |
2024-07-12 | 10,700 | 195,100 | 300 | 62,900 | 10,400 | 132,200 |
2024-07-05 | 8,500 | 185,600 | 300 | 61,600 | 8,200 | 124,000 |
2024-06-28 | 8,400 | 189,400 | 200 | 62,100 | 8,200 | 127,300 |
2024-06-21 | 9,200 | 192,800 | 500 | 62,300 | 8,700 | 130,500 |
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 |
---|---|---|---|
7231 | 1 | ホーム | トピー工業株式会社 | 2025-06-07 12:26:33 |
7231 | 2 | 2025/05/30独立役員届出書(88KB) | 2025-05-30 17:34:02 |
7231 | 2 | 2025/05/272025年3月期 通期決算説明資料(1,966KB) | 2025-05-27 12:31:59 |
7231 | 2 | 2025年3月期 通期決算説明会動画および書き起こし記事を公開しました | IR | ニュース一覧 | トピー工業株式会社 | 2025-05-27 12:30:54 |
7231 | 2 | 個人投資家向けIRセミナー(ログミー Finance主催)参加のお知らせ | News | ニュース一覧 | トピー工業株式会社 | 2025-05-22 00:29:09 |
7231 | 2 | 2025/05/20Discontinuation (Abolition) of the Policies against a Large-scale Purchase of the Company's Shares, etc. (Takeover Defense Measures)(118KB) | 2025-05-21 01:31:30 |
7231 | 2 | 2025/05/20Notice Regarding the Dividend of Surplus(106KB) | 2025-05-21 01:31:29 |
7231 | 2 | 2025/05/20TOPY INDUSTRIES GROUP New Medium-term Management Plan “TOPY Active & Challenge 2027”(1,302KB) | 2025-05-21 01:31:27 |
7231 | 2 | 2025/05/20トピー工業グループ新中期経営計画「TOPY Active & Challenge 2027」について(4,188KB) | 2025-05-21 01:31:26 |
7231 | 2 | 2025/05/20当社株券等の大規模買付行為に関する対応方針(買収防衛策)の非継続(廃止)について(421KB) | 2025-05-21 01:31:25 |