7732--トプコン-【精密機器】【農業】測量機オプトエレクトロニクス技術
売上高:2164970-当期純利益:49400-総資産:2470290-時価:353238042----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,8722,8962,8312,841250,500-1799%99%86%▼▼101%102%115%98%101%
202503112,8372,9032,8092,876475,00035101%101%190%100%101%113%99%103%
202503122,8732,8972,8512,884225,6008100%100%47%▲▲99%101%113%100%103%
202503132,8702,9042,8322,834256,600-5098%99%114%101%102%115%98%101%
202503142,8342,8802,8342,850271,30017101%101%106%100%99%112%99%102%
202503172,8912,9132,8832,888123,00038101%100%45%▲▲99%102%112%100%103%
202503182,9042,9042,8622,885244,000-3100%99%198%101%103%112%100%103%
202503192,8842,9132,8642,901193,70017101%101%79%99%110%111%100%103%
202503212,8942,9162,8712,873247,800-2899%99%128%100%111%112%99%102%
202503242,8792,9122,8492,873272,1000100%100%110%--102%112%110%99%102%
202503252,9203,0252,9082,976393,700103104%102%145%100%110%109%100%106%
202503262,9702,9872,9472,970329,000-6100%100%84%108%110%109%100%106%
202503272,9453,2242,9433,1901,398,600220107%108%425%100%104%103%100%113%
202503283,1223,1643,0813,130458,400-6098%100%33%100%99%99%98%111%
202503313,2683,2703,2213,2563,086,100126104%100%673%100%99%100%100%115%
202504013,2403,2603,2403,2432,793,400-13100%100%91%100%98%100%100%115%
202504023,2453,2553,2453,2481,624,3005100%100%58%100%98%100%100%115%
202504033,2453,2503,2363,2412,249,200-7100%100%138%99%98%100%100%114%
202504043,2383,2413,2183,2201,706,400-2199%99%76%▼▼100%99%102%99%114%
202504083,1953,1953,1683,1802,035,300-4099%100%119%▼▼▼99%100%102%98%112%
202504093,1803,1843,1613,1621,720,800-1899%99%85%▼▼▼▼99%100%102%97%112%
202504103,1953,1973,1703,1781,622,00016101%99%94%100%102%103%98%112%
202504113,1503,1843,1503,1602,600,400-1899%100%160%100%102%102%97%112%
202504143,1693,1803,1643,1721,277,80012100%100%49%100%101%102%97%111%
202504153,1803,1953,1793,181788,4009100%100%62%▲▲100%101%102%98%111%
202504163,1933,1933,1733,186936,8005100%100%119%▲▲▲100%101%102%98%111%
202504173,1923,2133,1853,203916,50017101%100%98%▲▲▲▲100%100%101%98%111%
202504183,2123,2303,2013,2231,398,40020101%100%153%▲▲▲▲▲100%100%101%99%112%
202504213,2283,2293,2083,212675,300-11100%100%48%100%100%101%99%112%
202504223,2133,2163,2013,203635,600-9100%100%94%▼▼100%101%101%98%108%
202504233,2123,2193,2053,210745,1007100%100%117%100%101%101%99%108%
202504243,2153,2193,2033,2041,133,600-6100%100%152%100%100%101%98%102%
202504253,2103,2213,2043,215867,20011100%100%76%100%100%101%99%103%
202504283,2253,2373,2203,2241,101,8009100%100%127%▲▲100%100%101%99%102%
202504303,2303,2553,2263,2451,382,20021101%100%125%▲▲▲100%100%101%100%103%
202505013,2283,2333,2193,2261,942,000-1999%100%141%100%100%101%99%102%
202505023,2323,2403,2223,2242,564,200-2100%100%132%▼▼100%100%101%99%102%
202505073,2273,2403,2153,2281,239,5004100%100%48%100%100%101%99%102%
202505083,2273,2443,2253,2281,019,5000100%100%82%--100%101%101%99%102%
202505093,2363,2363,2243,224814,900-4100%100%80%100%101%101%99%102%
202505123,2253,2283,2233,223432,300-1100%100%53%▼▼100%101%101%99%102%
202505133,2263,2333,2263,230881,0007100%100%204%100%101%101%100%102%
202505143,2323,2343,2273,234683,7004100%100%78%▲▲101%101%101%100%102%
202505153,2343,2553,2313,255576,00021101%101%84%▲▲▲100%100%100%100%102%
202505163,2453,2503,2383,250388,900-5100%100%68%100%100%100%100%102%
202505193,2513,2553,2483,255309,2005100%100%80%100%100%100%100%102%
202505203,2533,2603,2503,255330,0000100%100%107%--100%100%100%100%102%
202505213,2543,2573,2523,254285,000-1100%100%86%100%100%100%100%102%
202505223,2513,2543,2473,250514,900-4100%100%181%▼▼100%100%100%100%101%
202505233,2493,2503,2393,243496,400-7100%100%96%▼▼▼100%101%0%100%101%
202505263,2433,2493,2433,244207,1001100%100%42%100%100%0%100%101%
202505273,2443,2473,2373,241579,900-3100%100%280%100%100%0%100%101%
202505283,2473,2493,2433,249401,1008100%100%69%100%100%0%100%101%
202505293,2493,2643,2463,2641,598,20015100%100%398%▲▲100%100%0%100%101%
202505303,2543,2583,2523,258654,500-6100%100%41%100%100%0%100%101%
202506023,2553,2563,2503,255449,900-3100%100%69%▼▼100%100%0%100%101%
202506033,2553,2563,2523,254360,100-1100%100%80%▼▼▼100%0%0%100%101%
202506043,2543,2603,2523,257675,9003100%100%188%100%0%0%100%101%
202506053,2573,2603,2533,253196,600-4100%100%29%100%0%0%100%101%
202506063,2603,2643,2593,261236,2008100%100%120%%%%100%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3093,500302,50084,40058,8009,100243,700
2025-05-2394,700404,00084,50073,00010,200331,000
2025-05-1696,000262,80084,40077,30011,600185,500
2025-05-0996,800395,20084,400141,00012,400254,200
2025-05-02121,800437,500108,100113,90013,700323,600
2025-04-25123,000383,900108,100139,90014,900244,000
2025-04-18131,300444,100115,60087,50015,700356,600
2025-04-11111,900675,00095,700135,60016,200539,400
2025-04-04112,100235,50084,10087,70028,000147,800
2025-03-28127,000920,70057,200106,10069,800814,600
2025-03-21116,500850,50042,90083,00073,600767,500
2025-03-14116,700852,30043,10081,90073,600770,400
2025-03-07121,800842,90043,10073,50078,700769,400
2025-02-28123,000866,70043,10091,90079,900774,800
2025-02-21122,400890,10041,60094,50080,800795,600
2025-02-14125,400895,40042,700101,50082,700793,900
2025-02-07126,100916,70042,900122,60083,200794,100
2025-01-31137,500910,90043,600125,00093,900785,900
2025-01-24142,300863,40044,90093,70097,400769,700
2025-01-17125,400870,00026,00092,60099,400777,400
2025-01-10126,500863,90025,90090,000100,600773,900
2024-12-27151,900834,60028,30084,400123,600750,200
2024-12-20180,200838,50035,50071,300144,700767,200
2024-12-13243,100788,70052,100119,200191,000669,500
2024-12-06170,800175,600109,100109,80061,70065,800
2024-11-29166,100196,000115,300112,80050,80083,200
2024-11-22155,100209,500104,200114,20050,90095,300
2024-11-15155,000229,500104,300117,80050,700111,700
2024-11-08151,300216,600104,000117,70047,30098,900
2024-11-01114,400238,00096,000119,00018,400119,000
2024-10-25121,300241,900103,900119,70017,400122,200
2024-10-18114,900243,700101,800123,90013,100119,800
2024-10-11115,600245,100101,800122,80013,800122,300
2024-10-04125,100242,100110,800116,40014,300125,700
2024-09-27116,000244,600100,600121,60015,400123,000
2024-09-20123,500250,70096,100118,20027,400132,500
2024-09-1396,700277,60086,600120,90010,100156,700
2024-09-06104,500264,60086,600117,70017,900146,900
2024-08-30103,000261,90089,000123,70014,000138,200
2024-08-2396,400266,70079,000127,50017,400139,200
2024-08-1680,600283,10067,000141,70013,600141,400
2024-08-0974,000338,50064,400166,9009,600171,600
2024-08-0297,600331,10067,600136,90030,000194,200
2024-07-2674,600191,10049,400100,50025,20090,600
2024-07-1992,700150,30057,70091,30035,00059,000
2024-07-1284,900152,60055,20090,80029,70061,800
2024-07-05116,400181,50054,900107,00061,50074,500
2024-06-2870,100157,60054,20094,50015,90063,100
2024-06-2177,700153,60054,30089,80023,40063,800
2024-06-1456,700190,50040,300110,60016,40079,900
2024-06-0757,300180,60040,300111,50017,00069,100
2024-05-3155,700184,90038,300109,40017,40075,500
2024-05-2454,700160,50036,00089,50018,70071,000
2024-05-1754,500132,10036,00087,00018,50045,100
2024-05-1067,70092,70036,20072,90031,50019,800
2024-05-0276,700103,20053,40071,80023,30031,400
2024-04-2675,10098,50053,20069,00021,90029,500
2024-04-1982,600141,50062,20088,00020,40053,500
2024-04-1299,100114,30075,90063,30023,20051,000
2024-04-0596,500121,10075,80065,50020,70055,600
2024-03-29100,100115,70076,10060,90024,00054,800
2024-03-2295,400100,00071,80054,30023,60045,700
2024-03-1595,100107,50072,40057,90022,70049,600
2024-03-0893,900112,30070,50060,30023,40052,000
2024-03-0193,800121,40070,60062,00023,20059,400
2024-02-2296,400114,70070,30056,50026,10058,200
2024-02-1697,000113,80071,40057,90025,60055,900
2024-02-0999,000140,20071,60066,30027,40073,900
2024-02-02108,500158,10071,90060,40036,60097,700
2024-01-2694,500242,70065,20096,70029,300146,000
2024-01-1995,500248,10067,200101,40028,300146,700
2024-01-12135,500207,60072,30070,20063,200137,400

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-05-30 モルガン・スタンレーMUFG証券株式会社610,5490.56%-88,2953,2543,2583,2523,258654,500
2025-05-13 モルガン・スタンレーMUFG証券株式会社698,8440.64%59,7003,2263,2333,2263,230881,000
2025-05-09 モルガン・スタンレーMUFG証券株式会社639,1440.58%-30,6253,2363,2363,2243,224814,900
2025-05-08 モルガン・スタンレーMUFG証券株式会社669,7690.61%28,0003,2273,2443,2253,2281,019,500
2025-05-02 モルガン・スタンレーMUFG証券株式会社641,7690.59%3,2323,2403,2223,2242,564,200
2025-04-16 PSQUARED ASSET MANAGEMENT AG680,7000.63%-6,5003,1933,1933,1733,186936,800
2025-04-03 PSQUARED ASSET MANAGEMENT AG687,2000.63%5,4003,2453,2503,2363,2412,249,200
2025-04-02 PSQUARED ASSET MANAGEMENT AG681,8000.62%3,2453,2553,2453,2481,624,300
2025-04-01 GOLDMAN SACHS INTERNATIONAL296,1590.27%-485,7003,2403,2603,2403,2432,793,400
2025-03-31 GOLDMAN SACHS INTERNATIONAL781,8590.72%156,2843,2683,2703,2213,2563,086,100
2025-03-27 BNP Paribas Financial Markets SNC93,6390.08%-532,0002,9453,2242,9433,1901,398,600
2025-03-24 Citigroup Global Markets Limited537,8790.49%-4,9002,8792,9122,8492,873272,100
2025-03-21 Citigroup Global Markets Limited542,7790.50%2,8942,9162,8712,873247,800
2025-03-19 BNP Paribas Financial Markets SNC625,6390.57%2,8842,9132,8642,901193,700
2025-03-10 GOLDMAN SACHS INTERNATIONAL625,5750.57%-165,2772,8722,8962,8312,841250,500
2025-03-07 GOLDMAN SACHS INTERNATIONAL790,8520.72%102,2952,8432,8902,8322,858292,200
2025-02-28 GOLDMAN SACHS INTERNATIONAL688,5570.63%-154,7132,8202,8432,8052,812306,700
2025-02-14 GOLDMAN SACHS INTERNATIONAL843,2700.77%-40,0402,8362,8392,8062,827134,600
2025-01-09 GOLDMAN SACHS INTERNATIONAL883,3100.81%-104,0002,7152,7322,6952,706365,700
2025-01-06 GOLDMAN SACHS INTERNATIONAL987,3100.91%18,1352,8082,8232,7432,751588,800
2025-01-06 MERRILL LYNCH INTERNATIONAL00.00%-1,026,4472,8082,8232,7432,751588,800
2024-12-30 MERRILL LYNCH INTERNATIONAL1,026,4470.94%2,8852,8852,8242,839322,600
2024-12-17 GOLDMAN SACHS INTERNATIONAL969,1750.89%-42,8002,8002,8182,7622,797629,600
2024-12-11 GOLDMAN SACHS INTERNATIONAL1,011,9750.93%-192,2002,6572,6572,5832,6578,019,900
2024-12-10 GOLDMAN SACHS INTERNATIONAL1,204,1751.11%82,1001,7802,1571,7802,157826,700
2024-11-27 GOLDMAN SACHS INTERNATIONAL1,122,0751.03%133,5011,5441,5661,5311,560442,500
2024-11-12 GOLDMAN SACHS INTERNATIONAL988,5740.91%17,2991,5931,6001,5491,565491,300
2024-11-01 GOLDMAN SACHS INTERNATIONAL971,2750.89%-58,9001,5341,5701,5191,520938,900
2024-10-29 GOLDMAN SACHS INTERNATIONAL1,030,1750.95%55,7001,5541,5641,5461,559439,200
2024-10-24 GOLDMAN SACHS INTERNATIONAL974,4750.89%112,3001,5401,5501,5221,544224,400
2024-10-08 Maven Investment Partners Limited314,1000.28%-329,1001,6291,6431,6211,627427,100
2024-10-07 Maven Investment Partners Limited643,2000.59%1,6441,6471,6241,646551,700
2024-10-04 Maven Investment Partners Limited730,5000.60%1,6181,6291,6081,626550,400
2024-10-03 GOLDMAN SACHS INTERNATIONAL862,1750.79%-15,4001,6301,6351,6141,621476,000
2024-10-02 GOLDMAN SACHS INTERNATIONAL877,5750.80%13,2001,5771,6041,5671,594552,100
2024-10-01 GOLDMAN SACHS INTERNATIONAL864,3750.79%-83,4001,5791,6181,5751,611601,400
2024-09-20 GOLDMAN SACHS INTERNATIONAL947,7750.87%-32,0411,4951,5211,4891,517648,900
2024-09-18 GOLDMAN SACHS INTERNATIONAL979,8160.90%1,4551,4641,4361,458367,700
2024-07-03 GOLDMAN SACHS INTERNATIONAL472,6690.43%-151,6021,8131,8241,7981,824334,000
2024-06-21 GOLDMAN SACHS INTERNATIONAL624,2710.57%-71,7001,8001,8121,7841,796740,200
2024-06-20 GOLDMAN SACHS INTERNATIONAL695,9710.64%150,6001,7731,8031,7731,792382,700
2024-06-04 GOLDMAN SACHS INTERNATIONAL545,3710.50%6,2001,7201,7311,7031,723316,900
2024-05-28 GOLDMAN SACHS INTERNATIONAL539,1710.49%-105,7001,7521,7591,7331,734353,000
2024-05-21 Morgan Stanley & Co. International plc529,1080.48%-112,2001,7301,7381,7021,713861,700
2024-05-16 Morgan Stanley & Co. International plc641,3080.59%-77,2001,8081,8081,7331,758453,100
2024-05-13 Morgan Stanley & Co. International plc718,5080.66%-147,0002,0222,0301,8761,8841,133,500
2024-05-01 GOLDMAN SACHS INTERNATIONAL644,8710.59%-78,9001,8321,8571,8221,849285,500
2024-04-18 Morgan Stanley & Co. International plc865,5080.79%1,7071,7411,6861,731314,700
2024-04-17 GOLDMAN SACHS INTERNATIONAL723,7710.66%221,8141,6901,7201,6631,707413,700
2024-03-11 モルガン・スタンレーMUFG証券株式会社00.00%-996,7941,7201,7331,6711,689339,000
2024-03-06 モルガン・スタンレーMUFG証券株式会社996,7940.92%57,1001,7521,7871,7461,766231,400
2024-03-04 モルガン・スタンレーMUFG証券株式会社939,6940.86%-64,4001,7781,7781,7541,760291,900

TDnet更新情報

報告日strtime銘柄タイトル
2025052315:30トプコン 役員の異動に関するお知らせ
2025041619:30トプコン (変更)「TK株式会社による株式会社トプコン(証券コード:7732)に対する公開買付けの開始予定に関するお知らせ」の一部変更について
2025041619:30トプコン (変更)「TK株式会社による当社株券等に対する公開買付けの開始予定に関する賛同の意見表明及び応募推奨のお知らせ」の一部変更について
2025032818:15トプコン TK株式会社による株式会社トプコン(証券コード:7732)に対する公開買付けの開始予定に関するお知らせ
2025032818:15トプコン TK株式会社による当社株券等に対する公開買付けの開始予定に関する賛同の意見表明及び応募推奨のお知らせ
2025032818:15トプコン 2025年3月期期末配当予想の修正(無配)に関するお知らせ
2025013015:30トプコン 業績予想の修正に関するお知らせ
2025013015:30トプコン 2025年3月期第3四半期決算短信〔日本基準〕(連結)
2025013015:30トプコン 2025年3月期 第3四半期説明会資料
2025013011:00トプコン 主要株主の異動に関するお知らせ
2024122415:30トプコン 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
2024121016:15トプコン 当社に関する一部報道について
2024103015:00トプコン 業績予想の修正に関するお知らせ
2024103015:00トプコン 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024103015:00トプコン 2025年3月期 第2四半期決算説明会資料
2024073015:00トプコン 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024073015:00トプコン 2025年3月期 第1四半期決算説明資料
2024072515:00トプコン 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
2024062616:15トプコン 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
2024052415:00トプコン 剰余金の配当に関するお知らせ
2024022715:00トプコン 役員の異動に関するお知らせ
2024012915:00トプコン 業績予想の修正に関するお知らせ
2024012915:00トプコン 2024年3月期第3四半期決算短信〔日本基準〕(連結)
2024012915:00トプコン 2024年3月期 第3四半期決算説明会資料
2024010915:00トプコン 特別損失の計上に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VPNF3502025-05-09 11:14株式会社トプコンユービーエス・エイ・ジー(銀行)変更報告書(特例対象株券等)
S100VPXQ3502025-05-09 10:21株式会社 トプコン野村證券株式会社変更報告書(特例対象株券等)
S100VNEK3502025-04-23 16:16株式会社トプコンValueAct Capital Management, L.P.変更報告書
S100VMVI3502025-04-22 14:01株式会社 トプコンBofA証券株式会社変更報告書(特例対象株券等)
S100VNBO3502025-04-22 10:35株式会社トプコンユービーエス・エイ・ジー(銀行)大量保有報告書(特例対象株券等)
S100VMWU3502025-04-18 11:32株式会社トプコンJPモルガン・アセット・マネジメント株式会社変更報告書(特例対象株券等)
S100VKSW3502025-04-07 15:10株式会社 トプコン野村證券株式会社変更報告書(特例対象株券等)
S100VK9T3502025-04-07 09:02株式会社 トプコンBofA証券株式会社変更報告書(特例対象株券等)
S100VJVE3502025-04-03 10:55株式会社トプコンJPモルガン・アセット・マネジメント株式会社変更報告書(特例対象株券等)
S100VF4Y3502025-03-19 11:34株式会社トプコンJPモルガン・アセット・マネジメント株式会社大量保有報告書(特例対象株券等)
S100VD0J3502025-03-07 10:12株式会社 トプコン野村證券株式会社変更報告書(特例対象株券等)
S100VCHY3502025-03-07 09:01株式会社 トプコンBofA証券株式会社大量保有報告書(特例対象株券等)
S100VABA3502025-02-21 13:12株式会社 トプコン野村證券株式会社変更報告書(特例対象株券等)
S100V9WA3502025-02-21 10:34株式会社 トプコンBofA証券株式会社変更報告書(特例対象株券等)
S100V6TP3502025-02-07 10:41株式会社 トプコン野村證券株式会社大量保有報告書(特例対象株券等)
S100V4WN3502025-01-29 17:00株式会社トプコンOasis Management Company Ltd.変更報告書
S100V45I3502025-01-24 17:00株式会社トプコンOasis Management Company Ltd.大量保有報告書
S100V4DZ3502025-01-24 09:53株式会社トプコンGICプライベート・リミテッド変更報告書
S100V27V3502025-01-10 09:08株式会社 トプコンBofA証券株式会社大量保有報告書(特例対象株券等)
S100V18C3502025-01-08 10:34株式会社トプコンGICプライベート・リミテッド変更報告書
S100T9GF3502024-04-15 16:49株式会社トプコンGICプライベート・リミテッド大量保有報告書

企業サイト更新情報