| 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 | 3,575 | 3,575 | 3,525 | 3,530 | 1,000 | -45 | 99% | 99% | 125% | ▼ | 100% | 97% | 98% | 99% | 103% |
| 20240925 | 3,530 | 3,565 | 3,530 | 3,530 | 1,600 | 0 | 100% | 100% | 160% | -- | 101% | 97% | 98% | 99% | 103% |
| 20240926 | 3,530 | 3,570 | 3,530 | 3,570 | 17,500 | 40 | 101% | 101% | 1094% | ▲ | 99% | 98% | 99% | 100% | 104% |
| 20240927 | 3,500 | 3,510 | 3,445 | 3,465 | 3,700 | -105 | 97% | 99% | 21% | ▼ | 100% | 100% | 101% | 97% | 101% |
| 20240930 | 3,415 | 3,455 | 3,400 | 3,410 | 700 | -55 | 98% | 100% | 19% | ▼▼ | 100% | 100% | 101% | 95% | 100% |
| 20241001 | 3,420 | 3,455 | 3,415 | 3,415 | 500 | 5 | 100% | 100% | 71% | ▲ | 100% | 102% | 101% | 96% | 100% |
| 20241002 | 3,410 | 3,410 | 3,410 | 3,410 | 100 | -5 | 100% | 100% | 20% | ▼ | 101% | 102% | 101% | 95% | 100% |
| 20241003 | 3,410 | 3,460 | 3,410 | 3,430 | 300 | 20 | 101% | 101% | 300% | ▲ | 101% | 100% | 101% | 96% | 101% |
| 20241007 | 3,410 | 3,430 | 3,410 | 3,430 | 200 | 0 | 100% | 101% | 67% | -- | 101% | 100% | 102% | 96% | 101% |
| 20241008 | 3,410 | 3,435 | 3,405 | 3,435 | 600 | 5 | 100% | 101% | 300% | ▲ | 101% | 100% | 101% | 96% | 101% |
| 20241009 | 3,435 | 3,485 | 3,415 | 3,485 | 300 | 50 | 101% | 101% | 50% | ▲▲ | 98% | 99% | 100% | 97% | 102% |
| 20241010 | 3,480 | 3,480 | 3,420 | 3,420 | 400 | -65 | 98% | 98% | 133% | ▼ | 100% | 100% | 102% | 96% | 100% |
| 20241011 | 3,420 | 3,420 | 3,410 | 3,410 | 600 | -10 | 100% | 100% | 150% | ▼▼ | 99% | 100% | 102% | 95% | 100% |
| 20241015 | 3,430 | 3,480 | 3,410 | 3,410 | 1,200 | 0 | 100% | 99% | 200% | -- | 101% | 100% | 102% | 95% | 100% |
| 20241016 | 3,410 | 3,450 | 3,410 | 3,450 | 200 | 40 | 101% | 101% | 17% | ▲ | 98% | 98% | 101% | 97% | 101% |
| 20241017 | 3,470 | 3,470 | 3,410 | 3,410 | 600 | -40 | 99% | 98% | 300% | ▼ | 100% | 100% | 102% | 95% | 100% |
| 20241021 | 3,410 | 3,415 | 3,410 | 3,415 | 200 | 5 | 100% | 100% | 33% | ▲ | 100% | 101% | 102% | 96% | 100% |
| 20241022 | 3,420 | 3,420 | 3,420 | 3,420 | 100 | 5 | 100% | 100% | 50% | ▲▲ | 100% | 101% | 102% | 96% | 100% |
| 20241023 | 3,420 | 3,475 | 3,410 | 3,410 | 500 | -10 | 100% | 100% | 500% | ▼ | 100% | 101% | 102% | 95% | 100% |
| 20241024 | 3,410 | 3,450 | 3,410 | 3,415 | 800 | 5 | 100% | 100% | 160% | ▲ | 100% | 101% | 103% | 96% | 100% |
| 20241025 | 3,405 | 3,410 | 3,400 | 3,410 | 800 | -5 | 100% | 100% | 100% | ▼ | 101% | 102% | 103% | 96% | 100% |
| 20241028 | 3,405 | 3,455 | 3,380 | 3,455 | 700 | 45 | 101% | 101% | 88% | ▲ | 100% | 101% | 103% | 97% | 101% |
| 20241029 | 3,450 | 3,450 | 3,450 | 3,450 | 400 | -5 | 100% | 100% | 57% | ▼ | 100% | 100% | 103% | 99% | 101% |
| 20241101 | 3,455 | 3,455 | 3,385 | 3,455 | 500 | 5 | 100% | 100% | 125% | ▲ | 99% | 101% | 103% | 99% | 101% |
| 20241105 | 3,450 | 3,450 | 3,405 | 3,405 | 300 | -50 | 99% | 99% | 60% | ▼ | 102% | 102% | 104% | 98% | 100% |
| 20241106 | 3,405 | 3,480 | 3,405 | 3,480 | 1,100 | 75 | 102% | 102% | 367% | ▲ | 102% | 103% | 105% | 100% | 102% |
| 20241107 | 3,375 | 3,465 | 3,375 | 3,450 | 2,400 | -30 | 99% | 102% | 218% | ▼ | 100% | 101% | 103% | 99% | 101% |
| 20241108 | 3,450 | 3,450 | 3,380 | 3,450 | 1,200 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 102% | 99% | 101% |
| 20241111 | 3,475 | 3,475 | 3,440 | 3,470 | 400 | 20 | 101% | 100% | 33% | ▲ | 101% | 100% | 102% | 100% | 102% |
| 20241112 | 3,470 | 3,490 | 3,465 | 3,490 | 1,100 | 20 | 101% | 101% | 275% | ▲▲ | 99% | 99% | 102% | 100% | 102% |
| 20241113 | 3,490 | 3,645 | 3,465 | 3,465 | 3,600 | -25 | 99% | 99% | 327% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20241114 | 3,470 | 3,470 | 3,465 | 3,470 | 400 | 5 | 100% | 100% | 11% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20241115 | 3,470 | 3,510 | 3,460 | 3,460 | 1,100 | -10 | 100% | 100% | 275% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20241118 | 3,460 | 3,460 | 3,460 | 3,460 | 100 | 0 | 100% | 100% | 9% | -- | 101% | 102% | 102% | 99% | 102% |
| 20241119 | 3,435 | 3,530 | 3,435 | 3,465 | 500 | 5 | 100% | 101% | 500% | ▲ | 98% | 99% | 99% | 99% | 102% |
| 20241120 | 3,535 | 3,535 | 3,465 | 3,465 | 300 | 0 | 100% | 98% | 60% | -- | 100% | 103% | 101% | 99% | 102% |
| 20241121 | 3,455 | 3,455 | 3,455 | 3,455 | 200 | -10 | 100% | 100% | 67% | ▼ | 99% | 101% | 100% | 99% | 101% |
| 20241122 | 3,500 | 3,500 | 3,460 | 3,460 | 200 | 5 | 100% | 99% | 100% | ▲ | 101% | 101% | 101% | 99% | 102% |
| 20241125 | 3,470 | 3,540 | 3,470 | 3,515 | 400 | 55 | 102% | 101% | 200% | ▲▲ | 100% | 100% | 99% | 100% | 103% |
| 20241126 | 3,515 | 3,515 | 3,515 | 3,515 | 300 | 0 | 100% | 100% | 75% | -- | 100% | 99% | 98% | 100% | 103% |
| 20241127 | 3,550 | 3,550 | 3,550 | 3,550 | 100 | 35 | 101% | 100% | 33% | ▲ | 100% | 100% | 99% | 100% | 104% |
| 20241128 | 3,505 | 3,505 | 3,505 | 3,505 | 300 | -45 | 99% | 100% | 300% | ▼ | 100% | 98% | 99% | 99% | 103% |
| 20241129 | 3,505 | 3,505 | 3,500 | 3,500 | 200 | -5 | 100% | 100% | 67% | ▼▼ | 100% | 99% | 99% | 99% | 103% |
| 20241202 | 3,500 | 3,505 | 3,500 | 3,500 | 700 | 0 | 100% | 100% | 350% | -- | 100% | 99% | 99% | 99% | 103% |
| 20241203 | 3,500 | 3,500 | 3,465 | 3,500 | 700 | 0 | 100% | 100% | 100% | -- | 99% | 100% | 99% | 99% | 101% |
| 20241204 | 3,500 | 3,500 | 3,450 | 3,450 | 600 | -50 | 99% | 99% | 86% | ▼ | 99% | 100% | 99% | 97% | 100% |
| 20241205 | 3,500 | 3,500 | 3,450 | 3,450 | 1,100 | 0 | 100% | 99% | 183% | -- | 100% | 101% | 100% | 97% | 100% |
| 20241206 | 3,450 | 3,460 | 3,435 | 3,460 | 400 | 10 | 100% | 100% | 36% | ▲ | 100% | 101% | 0% | 97% | 100% |
| 20241209 | 3,430 | 3,430 | 3,430 | 3,430 | 200 | -30 | 99% | 100% | 50% | ▼ | 102% | 101% | 0% | 97% | 100% |
| 20241210 | 3,430 | 3,495 | 3,425 | 3,495 | 2,300 | 65 | 102% | 102% | 1150% | ▲ | 98% | 100% | 0% | 98% | 102% |
| 20241211 | 3,485 | 3,485 | 3,430 | 3,430 | 200 | -65 | 98% | 98% | 9% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241212 | 3,480 | 3,480 | 3,480 | 3,480 | 200 | 50 | 101% | 100% | 100% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241213 | 3,470 | 3,480 | 3,435 | 3,480 | 1,000 | 0 | 100% | 100% | 500% | -- | 100% | 100% | 0% | 98% | 101% |
| 20241216 | 3,480 | 3,480 | 3,475 | 3,475 | 1,200 | -5 | 100% | 100% | 120% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241217 | 3,475 | 3,475 | 3,475 | 3,475 | 100 | 0 | 100% | 100% | 8% | -- | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 3,465 | 3,480 | 3,455 | 3,455 | 500 | -20 | 99% | 100% | 500% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241219 | 3,455 | 3,455 | 3,450 | 3,455 | 500 | 0 | 100% | 100% | 100% | -- | 100% | 0% | 0% | 97% | 101% |
| 20241220 | 3,480 | 3,480 | 3,465 | 3,465 | 700 | 10 | 100% | 100% | 140% | ▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 200 | 17,200 | 0 | 16,900 | 200 | 300 |
| 2024-12-06 | 200 | 17,200 | 0 | 16,900 | 200 | 300 |
| 2024-11-29 | 300 | 17,200 | 0 | 16,900 | 300 | 300 |
| 2024-11-22 | 400 | 17,300 | 0 | 16,900 | 400 | 400 |
| 2024-11-15 | 400 | 17,400 | 0 | 16,900 | 400 | 500 |
| 2024-11-08 | 800 | 17,800 | 0 | 16,800 | 800 | 1,000 |
| 2024-11-01 | 400 | 17,800 | 0 | 17,200 | 400 | 600 |
| 2024-10-25 | 300 | 17,700 | 0 | 17,200 | 300 | 500 |
| 2024-10-18 | 300 | 17,500 | 0 | 17,100 | 300 | 400 |
| 2024-10-11 | 300 | 17,900 | 0 | 17,100 | 300 | 800 |
| 2024-10-04 | 600 | 17,500 | 0 | 17,100 | 600 | 400 |
| 2024-09-27 | 1,000 | 17,600 | 0 | 17,100 | 1,000 | 500 |
| 2024-09-20 | 700 | 17,700 | 0 | 17,100 | 700 | 600 |
| 2024-09-13 | 200 | 18,100 | 0 | 17,200 | 200 | 900 |
| 2024-09-06 | 100 | 18,000 | 0 | 17,100 | 100 | 900 |
| 2024-08-30 | 0 | 18,500 | 0 | 17,100 | 0 | 1,400 |
| 2024-08-23 | 100 | 18,700 | 0 | 17,100 | 100 | 1,600 |
| 2024-08-16 | 100 | 18,500 | 0 | 17,000 | 100 | 1,500 |
| 2024-08-09 | 200 | 18,300 | 0 | 17,000 | 200 | 1,300 |
| 2024-08-02 | 100 | 19,900 | 0 | 17,100 | 100 | 2,800 |
| 2024-07-26 | 100 | 19,100 | 0 | 17,400 | 100 | 1,700 |
| 2024-07-19 | 600 | 19,000 | 0 | 17,500 | 600 | 1,500 |
| 2024-07-12 | 700 | 20,500 | 0 | 18,600 | 700 | 1,900 |
| 2024-07-05 | 400 | 18,800 | 0 | 17,200 | 400 | 1,600 |
| 2024-06-28 | 300 | 18,600 | 0 | 17,100 | 300 | 1,500 |
| 2024-06-21 | 100 | 19,000 | 0 | 17,700 | 100 | 1,300 |
| 2024-06-14 | 0 | 18,900 | 0 | 17,200 | 0 | 1,700 |
| 2024-06-07 | 100 | 18,400 | 0 | 17,200 | 100 | 1,200 |
| 2024-05-31 | 100 | 18,800 | 0 | 17,200 | 100 | 1,600 |
| 2024-05-24 | 100 | 18,900 | 0 | 17,300 | 100 | 1,600 |
| 2024-05-17 | 100 | 18,900 | 0 | 17,500 | 100 | 1,400 |
| 2024-05-10 | 100 | 18,400 | 0 | 17,100 | 100 | 1,300 |
| 2024-05-02 | 200 | 19,300 | 0 | 18,100 | 200 | 1,200 |
| 2024-04-26 | 200 | 19,300 | 0 | 18,100 | 200 | 1,200 |
| 2024-04-19 | 200 | 19,300 | 0 | 18,100 | 200 | 1,200 |
| 2024-04-12 | 400 | 20,300 | 0 | 18,500 | 400 | 1,800 |
| 2024-04-05 | 200 | 20,000 | 0 | 18,500 | 200 | 1,500 |
| 2024-03-29 | 200 | 19,700 | 0 | 18,500 | 200 | 1,200 |
| 2024-03-22 | 500 | 19,400 | 0 | 18,300 | 500 | 1,100 |
| 2024-03-15 | 700 | 19,200 | 0 | 18,100 | 700 | 1,100 |
| 2024-03-08 | 700 | 19,200 | 0 | 18,100 | 700 | 1,100 |
| 2024-03-01 | 800 | 19,700 | 0 | 18,500 | 800 | 1,200 |
| 2024-02-22 | 700 | 19,500 | 0 | 18,400 | 700 | 1,100 |
| 2024-02-16 | 1,100 | 19,800 | 0 | 18,400 | 1,100 | 1,400 |
| 2024-02-09 | 1,200 | 20,200 | 0 | 18,100 | 1,200 | 2,100 |
| 2024-02-02 | 400 | 19,000 | 0 | 18,000 | 400 | 1,000 |
| 2024-01-26 | 500 | 18,800 | 0 | 17,900 | 500 | 900 |
| 2024-01-19 | 400 | 17,200 | 0 | 17,000 | 400 | 200 |
| 2024-01-12 | 300 | 17,500 | 0 | 17,000 | 300 | 500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241106 | 15:30 | 鳥羽洋行 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240805 | 15:00 | 鳥羽洋行 | 中期経営計画「Next Stage 2027」の策定に関するお知らせ |
| 20240805 | 15:00 | 鳥羽洋行 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240528 | 09:30 | 鳥羽洋行 | 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 |
| 20240527 | 16:30 | 鳥羽洋行 | 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 |
| 20240527 | 16:30 | 鳥羽洋行 | 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に関するお知らせ |
| 20240423 | 15:00 | 鳥羽洋行 | 代表取締役の異動及び役員人事に関するお知らせ |
| 20240122 | 16:00 | 鳥羽洋行 | 株式の取得（連結子会社化）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 |
|---|---|---|---|
| 7472 | 1 | TOBA Inc. | 株式会社鳥羽洋行 | 2024-12-22 00:21:23 |
| 7472 | 2 | IRカレンダー｜株主・投資家の皆様へ | 株式会社鳥羽洋行 | 2024-06-19 07:26:09 |
| 7472 | 2 | IRサイトの使い方｜株主・投資家の皆様へ | 株式会社鳥羽洋行 | 2024-06-19 07:26:08 |
| 7472 | 2 | 電子公告｜株主・投資家の皆様へ | 株式会社鳥羽洋行 | 2024-06-19 07:26:07 |
| 7472 | 2 | 免責事項｜株主・投資家の皆様へ | 株式会社鳥羽洋行 | 2024-06-19 07:26:06 |
| 7472 | 2 | IRお問い合わせ｜株主・投資家の皆様へ | 株式会社鳥羽洋行 | 2024-06-19 07:26:05 |
| 7472 | 2 | IRサイトマップ｜株主・投資家の皆様へ | 株式会社鳥羽洋行 | 2024-06-19 07:26:04 |
| 7472 | 2 | よくあるご質問｜株主・投資家の皆様へ | 株式会社鳥羽洋行 | 2024-06-19 07:26:03 |
| 7472 | 2 | 株式・社債情報｜株主・投資家の皆様へ | 株式会社鳥羽洋行 | 2024-06-19 07:26:02 |
| 7472 | 2 | IR資料室｜株主・投資家の皆様へ | 株式会社鳥羽洋行 | 2024-06-19 07:26:01 |