| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,510 | 2,526 | 2,468 | 2,486 | 284,800 | 18 | 101% | 99% | 52% | ▲▲▲▲ | 101% | 100% | 103% | 94% | 105% |
| 20240925 | 2,485 | 2,528 | 2,480 | 2,515 | 226,500 | 29 | 101% | 101% | 80% | ▲▲▲▲▲ | 101% | 98% | 102% | 95% | 107% |
| 20240926 | 2,525 | 2,554 | 2,501 | 2,554 | 385,100 | 39 | 102% | 101% | 170% | ▲▲▲▲▲▲ | 101% | 98% | 102% | 96% | 108% |
| 20240927 | 2,526 | 2,552 | 2,506 | 2,540 | 402,600 | -14 | 99% | 101% | 105% | ▼ | 101% | 102% | 107% | 96% | 108% |
| 20240930 | 2,431 | 2,473 | 2,409 | 2,445 | 457,700 | -95 | 96% | 101% | 114% | ▼▼ | 101% | 103% | 106% | 92% | 104% |
| 20241001 | 2,461 | 2,486 | 2,456 | 2,478 | 300,700 | 33 | 101% | 101% | 66% | ▲ | 100% | 103% | 106% | 93% | 105% |
| 20241002 | 2,461 | 2,495 | 2,450 | 2,452 | 204,700 | -26 | 99% | 100% | 68% | ▼ | 98% | 98% | 104% | 93% | 104% |
| 20241003 | 2,531 | 2,540 | 2,484 | 2,485 | 214,700 | 33 | 101% | 98% | 105% | ▲ | 100% | 101% | 105% | 97% | 105% |
| 20241004 | 2,499 | 2,503 | 2,481 | 2,489 | 243,400 | 4 | 100% | 100% | 113% | ▲▲ | 99% | 99% | 103% | 97% | 105% |
| 20241007 | 2,539 | 2,539 | 2,513 | 2,524 | 211,400 | 36 | 101% | 99% | 87% | ▲▲▲ | 99% | 100% | 105% | 99% | 107% |
| 20241008 | 2,501 | 2,518 | 2,467 | 2,469 | 212,300 | -55 | 98% | 99% | 100% | ▼ | 98% | 99% | 105% | 97% | 105% |
| 20241009 | 2,519 | 2,519 | 2,465 | 2,479 | 305,400 | 10 | 100% | 98% | 144% | ▲ | 99% | 99% | 105% | 97% | 105% |
| 20241010 | 2,529 | 2,544 | 2,507 | 2,513 | 348,500 | 35 | 101% | 99% | 114% | ▲▲ | 100% | 101% | 106% | 98% | 107% |
| 20241011 | 2,500 | 2,519 | 2,486 | 2,493 | 389,200 | -21 | 99% | 100% | 112% | ▼ | 99% | 101% | 105% | 98% | 106% |
| 20241015 | 2,525 | 2,530 | 2,478 | 2,502 | 345,900 | 10 | 100% | 99% | 89% | ▲ | 100% | 104% | 107% | 98% | 106% |
| 20241016 | 2,474 | 2,518 | 2,456 | 2,479 | 263,700 | -23 | 99% | 100% | 76% | ▼ | 100% | 103% | 105% | 97% | 105% |
| 20241017 | 2,508 | 2,525 | 2,498 | 2,511 | 392,200 | 32 | 101% | 100% | 149% | ▲ | 100% | 101% | 104% | 98% | 105% |
| 20241018 | 2,534 | 2,542 | 2,511 | 2,527 | 412,300 | 16 | 101% | 100% | 105% | ▲▲ | 100% | 101% | 104% | 99% | 103% |
| 20241021 | 2,543 | 2,558 | 2,521 | 2,556 | 314,300 | 29 | 101% | 100% | 76% | ▲▲▲ | 100% | 102% | 103% | 100% | 105% |
| 20241022 | 2,559 | 2,573 | 2,539 | 2,564 | 441,800 | 8 | 100% | 100% | 141% | ▲▲▲▲ | 100% | 101% | 103% | 100% | 105% |
| 20241023 | 2,580 | 2,635 | 2,551 | 2,571 | 481,100 | 8 | 100% | 100% | 109% | ▲▲▲▲▲ | 100% | 103% | 102% | 100% | 105% |
| 20241024 | 2,548 | 2,569 | 2,522 | 2,561 | 276,700 | -11 | 100% | 100% | 58% | ▼ | 99% | 102% | 102% | 100% | 105% |
| 20241025 | 2,567 | 2,582 | 2,535 | 2,543 | 340,600 | -18 | 99% | 99% | 123% | ▼▼ | 102% | 103% | 102% | 99% | 104% |
| 20241028 | 2,543 | 2,614 | 2,527 | 2,603 | 360,200 | 60 | 102% | 102% | 106% | ▲ | 100% | 97% | 99% | 100% | 106% |
| 20241029 | 2,600 | 2,603 | 2,564 | 2,596 | 279,000 | -7 | 100% | 100% | 77% | ▼ | 101% | 100% | 100% | 100% | 106% |
| 20241030 | 2,596 | 2,632 | 2,596 | 2,615 | 686,600 | 19 | 101% | 101% | 246% | ▲ | 100% | 101% | 99% | 100% | 107% |
| 20241031 | 2,619 | 2,681 | 2,537 | 2,625 | 1,546,800 | 10 | 100% | 100% | 225% | ▲▲ | 101% | 106% | 103% | 100% | 106% |
| 20241101 | 2,501 | 2,558 | 2,483 | 2,514 | 622,400 | -111 | 96% | 101% | 40% | ▼ | 100% | 102% | 103% | 96% | 102% |
| 20241105 | 2,514 | 2,551 | 2,503 | 2,519 | 412,800 | 5 | 100% | 100% | 66% | ▲ | 101% | 102% | 101% | 96% | 102% |
| 20241106 | 2,550 | 2,608 | 2,542 | 2,585 | 530,300 | 66 | 103% | 101% | 128% | ▲▲ | 101% | 100% | 98% | 98% | 105% |
| 20241107 | 2,616 | 2,671 | 2,613 | 2,645 | 519,900 | 61 | 102% | 101% | 98% | ▲▲▲ | 98% | 96% | 98% | 100% | 107% |
| 20241108 | 2,632 | 2,650 | 2,565 | 2,576 | 438,700 | -69 | 97% | 98% | 84% | ▼ | 101% | 100% | 101% | 97% | 104% |
| 20241111 | 2,556 | 2,589 | 2,556 | 2,570 | 290,700 | -7 | 100% | 101% | 66% | ▼▼ | 100% | 98% | 99% | 97% | 104% |
| 20241112 | 2,608 | 2,632 | 2,595 | 2,605 | 308,100 | 36 | 101% | 100% | 106% | ▲ | 97% | 100% | 100% | 98% | 105% |
| 20241113 | 2,590 | 2,617 | 2,504 | 2,514 | 318,300 | -91 | 97% | 97% | 103% | ▼ | 100% | 102% | 103% | 95% | 101% |
| 20241114 | 2,536 | 2,580 | 2,531 | 2,538 | 359,400 | 24 | 101% | 100% | 113% | ▲ | 100% | 100% | 102% | 96% | 101% |
| 20241115 | 2,562 | 2,585 | 2,541 | 2,567 | 315,100 | 29 | 101% | 100% | 88% | ▲▲ | 100% | 100% | 103% | 97% | 102% |
| 20241118 | 2,557 | 2,577 | 2,541 | 2,557 | 216,600 | -10 | 100% | 100% | 69% | ▼ | 101% | 100% | 105% | 97% | 102% |
| 20241119 | 2,561 | 2,597 | 2,557 | 2,586 | 194,400 | 29 | 101% | 101% | 90% | ▲ | 99% | 100% | 105% | 98% | 103% |
| 20241120 | 2,571 | 2,590 | 2,544 | 2,554 | 309,500 | -32 | 99% | 99% | 159% | ▼ | 100% | 101% | 108% | 97% | 102% |
| 20241121 | 2,545 | 2,577 | 2,545 | 2,553 | 167,000 | -1 | 100% | 100% | 54% | ▼▼ | 99% | 96% | 106% | 97% | 102% |
| 20241122 | 2,584 | 2,594 | 2,521 | 2,550 | 256,200 | -4 | 100% | 99% | 153% | ▼▼▼ | 98% | 95% | 106% | 96% | 101% |
| 20241125 | 2,601 | 2,612 | 2,546 | 2,561 | 420,500 | 11 | 100% | 98% | 164% | ▲ | 100% | 97% | 107% | 97% | 102% |
| 20241126 | 2,561 | 2,586 | 2,534 | 2,573 | 249,600 | 13 | 100% | 100% | 59% | ▲▲ | 97% | 99% | 108% | 97% | 102% |
| 20241127 | 2,546 | 2,549 | 2,464 | 2,479 | 311,700 | -95 | 96% | 97% | 125% | ▼ | 100% | 102% | 111% | 94% | 100% |
| 20241128 | 2,483 | 2,490 | 2,453 | 2,483 | 352,300 | 4 | 100% | 100% | 113% | ▲ | 99% | 102% | 111% | 94% | 100% |
| 20241129 | 2,482 | 2,495 | 2,435 | 2,466 | 179,800 | -17 | 99% | 99% | 51% | ▼ | 100% | 101% | 110% | 93% | 100% |
| 20241202 | 2,492 | 2,495 | 2,470 | 2,481 | 386,900 | 15 | 101% | 100% | 215% | ▲ | 102% | 104% | 111% | 94% | 101% |
| 20241203 | 2,483 | 2,533 | 2,483 | 2,524 | 282,000 | 43 | 102% | 102% | 73% | ▲▲ | 99% | 103% | 109% | 95% | 102% |
| 20241204 | 2,527 | 2,537 | 2,489 | 2,500 | 290,700 | -24 | 99% | 99% | 103% | ▼ | 100% | 103% | 108% | 94% | 101% |
| 20241205 | 2,529 | 2,535 | 2,512 | 2,520 | 202,300 | 21 | 101% | 100% | 70% | ▲ | 100% | 104% | 108% | 97% | 102% |
| 20241206 | 2,523 | 2,536 | 2,516 | 2,529 | 261,900 | 9 | 100% | 100% | 129% | ▲▲ | 101% | 103% | 0% | 97% | 103% |
| 20241209 | 2,551 | 2,592 | 2,551 | 2,584 | 452,000 | 55 | 102% | 101% | 173% | ▲▲▲ | 99% | 102% | 0% | 99% | 105% |
| 20241210 | 2,615 | 2,626 | 2,590 | 2,601 | 243,000 | 18 | 101% | 99% | 54% | ▲▲▲▲ | 100% | 103% | 0% | 100% | 105% |
| 20241211 | 2,621 | 2,635 | 2,594 | 2,613 | 256,400 | 12 | 100% | 100% | 106% | ▲▲▲▲▲ | 100% | 105% | 0% | 100% | 106% |
| 20241212 | 2,624 | 2,637 | 2,612 | 2,618 | 282,500 | 5 | 100% | 100% | 110% | ▲▲▲▲▲▲ | 102% | 106% | 0% | 100% | 106% |
| 20241213 | 2,585 | 2,644 | 2,582 | 2,637 | 280,200 | 19 | 101% | 102% | 99% | ▲▲▲▲▲▲▲ | 100% | 103% | 0% | 100% | 107% |
| 20241216 | 2,664 | 2,737 | 2,663 | 2,677 | 488,800 | 40 | 102% | 100% | 174% | ▲▲▲▲▲▲▲▲ | 100% | 102% | 0% | 100% | 109% |
| 20241217 | 2,696 | 2,753 | 2,696 | 2,703 | 612,500 | 26 | 101% | 100% | 125% | ▲▲▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 110% |
| 20241218 | 2,738 | 2,787 | 2,704 | 2,750 | 545,900 | 47 | 102% | 100% | 89% | ▲▲▲▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 112% |
| 20241219 | 2,733 | 2,751 | 2,723 | 2,728 | 345,400 | -23 | 99% | 100% | 63% | ▼ | 99% | 0% | 0% | 99% | 111% |
| 20241220 | 2,753 | 2,772 | 2,735 | 2,736 | 523,600 | 9 | 100% | 99% | 152% | ▲ | % | % | % | 99% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 47,300 | 196,300 | 40,600 | 143,800 | 6,700 | 52,500 |
| 2024-12-06 | 46,700 | 204,600 | 40,700 | 144,900 | 6,000 | 59,700 |
| 2024-11-29 | 48,700 | 242,500 | 40,700 | 151,300 | 8,000 | 91,200 |
| 2024-11-22 | 42,800 | 244,400 | 36,900 | 147,100 | 5,900 | 97,300 |
| 2024-11-15 | 45,200 | 228,400 | 36,900 | 145,200 | 8,300 | 83,200 |
| 2024-11-08 | 39,800 | 254,700 | 32,300 | 165,500 | 7,500 | 89,200 |
| 2024-11-01 | 36,400 | 286,300 | 28,900 | 181,900 | 7,500 | 104,400 |
| 2024-10-25 | 46,100 | 309,400 | 37,700 | 193,100 | 8,400 | 116,300 |
| 2024-10-18 | 41,200 | 323,800 | 37,500 | 197,600 | 3,700 | 126,200 |
| 2024-10-11 | 41,900 | 322,100 | 38,300 | 194,600 | 3,600 | 127,500 |
| 2024-10-04 | 42,200 | 330,100 | 37,600 | 196,800 | 4,600 | 133,300 |
| 2024-09-27 | 44,000 | 370,100 | 40,300 | 229,300 | 3,700 | 140,800 |
| 2024-09-20 | 43,500 | 374,400 | 40,300 | 224,900 | 3,200 | 149,500 |
| 2024-09-13 | 39,600 | 395,200 | 36,500 | 224,100 | 3,100 | 171,100 |
| 2024-09-06 | 30,100 | 402,300 | 25,400 | 230,300 | 4,700 | 172,000 |
| 2024-08-30 | 30,700 | 391,500 | 25,200 | 223,100 | 5,500 | 168,400 |
| 2024-08-23 | 19,700 | 484,400 | 15,300 | 315,300 | 4,400 | 169,100 |
| 2024-08-16 | 31,400 | 502,100 | 15,100 | 330,400 | 16,300 | 171,700 |
| 2024-08-09 | 16,800 | 763,200 | 15,100 | 582,900 | 1,700 | 180,300 |
| 2024-08-02 | 18,100 | 1,174,000 | 15,300 | 913,500 | 2,800 | 260,500 |
| 2024-07-26 | 23,100 | 1,634,900 | 19,100 | 1,384,600 | 4,000 | 250,300 |
| 2024-07-19 | 25,200 | 1,617,000 | 18,800 | 1,384,400 | 6,400 | 232,600 |
| 2024-07-12 | 27,600 | 1,574,300 | 23,700 | 1,362,500 | 3,900 | 211,800 |
| 2024-07-05 | 29,900 | 1,801,500 | 23,900 | 1,338,600 | 6,000 | 462,900 |
| 2024-06-28 | 26,600 | 1,795,800 | 23,800 | 1,306,900 | 2,800 | 488,900 |
| 2024-06-21 | 40,200 | 1,764,900 | 24,000 | 1,303,700 | 16,200 | 461,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241101 | 15:00 | 豊田合 | 自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20241031 | 14:20 | 豊田合 | 2025年３月期 第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20240731 | 14:20 | 豊田合 | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240621 | 15:30 | 豊田合 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240523 | 15:00 | 豊田合 | 支配株主等に関する事項について |
| 20240517 | 15:00 | 豊田合 | 通期個別業績実績値と前期実績値との差異に関するお知らせ |
| 20240426 | 14:20 | 豊田合 | 2024年３月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240426 | 14:20 | 豊田合 | 剰余金の配当に関するお知らせ |
| 20240322 | 16:00 | 豊田合 | 子会社への増資および特定子会社の異動に関するお知らせ |
| 20240202 | 14:20 | 豊田合 | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240202 | 14:20 | 豊田合 | 2024年３月期 通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7282 | 1 | 豊田合成株式会社 | 2024-12-21 15:20:55 |
| 7282 | 2 | 2030事業計画 | 2024-09-28 02:31:26 |
| 7282 | 2 | IRについて | お問い合わせ | 豊田合成株式会社 | 2024-09-28 02:31:15 |
| 7282 | 2 | 早分かり豊田合成｜個人投資家の皆様へ｜株主・投資家｜豊田合成株式会社 | 2024-09-28 02:31:13 |
| 7282 | 2 | 2024年07月31日IR資料2024年度 第1四半期決算説明会資料（スクリプト付き） | 2024-08-01 04:30:35 |
| 7282 | 2 | - YouTube | 2024-08-01 04:29:58 |
| 7282 | 2 | 2024年07月31日IR資料2024年度 第1四半期決算説明会資料 | 2024-07-31 16:34:06 |
| 7282 | 2 | Site map of Investor Relations Web sites｜Investor Relations｜Toyoda Gosei Co., Ltd. | 2024-06-27 00:52:03 |
| 7282 | 2 | Stock Information｜Investor Relations｜Toyoda Gosei Co., Ltd. | 2024-06-27 00:52:02 |
| 7282 | 2 | IR E-mail Newsletters｜Investor Relations｜Toyoda Gosei Co., Ltd. | 2024-06-27 00:52:00 |