| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 618 | 618 | 600 | 604 | 14,700 | -4 | 99% | 98% | 639% | ▼▼▼ | 101% | 103% | 112% | 93% | 100% |
| 20240726 | 603 | 607 | 603 | 607 | 700 | 3 | 100% | 101% | 5% | ▲ | 101% | 99% | 111% | 95% | 100% |
| 20240729 | 608 | 612 | 606 | 612 | 1,200 | 5 | 101% | 101% | 171% | ▲▲ | 100% | 93% | 110% | 95% | 101% |
| 20240730 | 611 | 614 | 608 | 614 | 900 | 2 | 100% | 100% | 75% | ▲▲▲ | 99% | 83% | 108% | 96% | 102% |
| 20240731 | 624 | 624 | 618 | 619 | 3,300 | 5 | 101% | 99% | 367% | ▲ | 97% | 85% | 109% | 96% | 102% |
| 20240801 | 619 | 619 | 601 | 601 | 1,100 | -18 | 97% | 97% | 33% | ▼ | 97% | 93% | 115% | 94% | 100% |
| 20240802 | 585 | 585 | 570 | 570 | 1,400 | -31 | 95% | 97% | 127% | ▼▼ | 90% | 102% | 122% | 89% | 100% |
| 20240805 | 553 | 553 | 500 | 500 | 3,600 | -70 | 88% | 90% | 257% | ▼▼▼ | 103% | 133% | 135% | 78% | 100% |
| 20240806 | 500 | 528 | 500 | 516 | 1,100 | 16 | 103% | 103% | 31% | ▲ | 100% | 126% | 127% | 80% | 103% |
| 20240807 | 528 | 528 | 528 | 528 | 900 | 12 | 102% | 100% | 82% | ▲▲ | 104% | 125% | 129% | 82% | 106% |
| 20240808 | 523 | 545 | 523 | 544 | 500 | 16 | 103% | 104% | 56% | ▲▲▲ | 100% | 116% | 118% | 88% | 109% |
| 20240809 | 565 | 565 | 565 | 565 | 1,200 | 21 | 104% | 100% | 240% | ▲▲▲▲ | 102% | 101% | 102% | 91% | 113% |
| 20240813 | 655 | 665 | 645 | 665 | 16,600 | 100 | 118% | 102% | 1383% | ▲▲▲▲▲ | 99% | 100% | 101% | 100% | 133% |
| 20240814 | 665 | 666 | 643 | 656 | 4,800 | -9 | 99% | 99% | 29% | ▼ | 101% | 103% | 103% | 99% | 131% |
| 20240815 | 650 | 656 | 645 | 656 | 1,100 | 0 | 100% | 101% | 23% | -- | 100% | 102% | 100% | 99% | 131% |
| 20240816 | 659 | 661 | 651 | 656 | 1,700 | 0 | 100% | 100% | 155% | -- | 98% | 100% | 98% | 99% | 131% |
| 20240819 | 676 | 676 | 662 | 663 | 1,500 | 7 | 101% | 98% | 88% | ▲ | 101% | 102% | 101% | 100% | 133% |
| 20240820 | 657 | 665 | 657 | 665 | 2,700 | 2 | 100% | 101% | 180% | ▲▲ | 101% | 101% | 99% | 100% | 133% |
| 20240821 | 665 | 671 | 665 | 671 | 1,000 | 6 | 101% | 101% | 37% | ▲▲▲ | 98% | 100% | 99% | 100% | 134% |
| 20240822 | 670 | 670 | 657 | 657 | 3,500 | -14 | 98% | 98% | 350% | ▼ | 102% | 102% | 100% | 98% | 131% |
| 20240823 | 659 | 673 | 658 | 673 | 1,800 | 16 | 102% | 102% | 51% | ▲ | 96% | 98% | 98% | 100% | 135% |
| 20240826 | 686 | 686 | 651 | 659 | 6,700 | -14 | 98% | 96% | 372% | ▼ | 100% | 99% | 101% | 98% | 132% |
| 20240827 | 669 | 669 | 669 | 669 | 1,000 | 10 | 102% | 100% | 15% | ▲ | 100% | 97% | 101% | 99% | 134% |
| 20240828 | 669 | 669 | 658 | 669 | 5,200 | 0 | 100% | 100% | 520% | -- | 100% | 96% | 101% | 99% | 134% |
| 20240829 | 669 | 669 | 669 | 669 | 3,400 | 0 | 100% | 100% | 65% | -- | 100% | 98% | 102% | 99% | 134% |
| 20240830 | 664 | 664 | 662 | 662 | 900 | -7 | 99% | 100% | 26% | ▼ | 100% | 100% | 104% | 98% | 132% |
| 20240902 | 652 | 652 | 652 | 652 | 1,300 | -10 | 98% | 100% | 144% | ▼▼ | 100% | 99% | 104% | 97% | 130% |
| 20240903 | 648 | 648 | 645 | 645 | 400 | -7 | 99% | 100% | 31% | ▼▼▼ | 99% | 102% | 106% | 96% | 125% |
| 20240904 | 637 | 637 | 632 | 632 | 2,000 | -13 | 98% | 99% | 500% | ▼▼▼▼ | 103% | 103% | 107% | 94% | 120% |
| 20240905 | 632 | 651 | 632 | 651 | 700 | 19 | 103% | 103% | 35% | ▲ | 100% | 102% | 105% | 97% | 120% |
| 20240906 | 641 | 641 | 641 | 641 | 200 | -10 | 98% | 100% | 29% | ▼ | 100% | 102% | 105% | 95% | 113% |
| 20240909 | 645 | 645 | 631 | 643 | 700 | 2 | 100% | 100% | 350% | ▲ | 99% | 101% | 103% | 96% | 102% |
| 20240910 | 657 | 657 | 637 | 652 | 1,300 | 9 | 101% | 99% | 186% | ▲▲ | 98% | 101% | 104% | 97% | 103% |
| 20240912 | 652 | 652 | 642 | 642 | 300 | -10 | 98% | 98% | 23% | ▼ | 100% | 101% | 103% | 95% | 102% |
| 20240913 | 654 | 654 | 651 | 653 | 600 | 11 | 102% | 100% | 200% | ▲ | 100% | 102% | 102% | 97% | 103% |
| 20240917 | 660 | 661 | 660 | 661 | 300 | 8 | 101% | 100% | 50% | ▲▲ | 97% | 101% | 101% | 98% | 105% |
| 20240918 | 671 | 671 | 648 | 648 | 900 | -13 | 98% | 97% | 300% | ▼ | 101% | 103% | 103% | 96% | 103% |
| 20240919 | 653 | 658 | 653 | 658 | 600 | 10 | 102% | 101% | 67% | ▲ | 100% | 101% | 103% | 98% | 104% |
| 20240920 | 658 | 659 | 653 | 659 | 1,300 | 1 | 100% | 100% | 217% | ▲▲ | 101% | 101% | 101% | 98% | 104% |
| 20240924 | 667 | 675 | 663 | 675 | 1,100 | 16 | 102% | 101% | 85% | ▲▲▲ | 100% | 100% | 100% | 100% | 107% |
| 20240925 | 675 | 675 | 675 | 675 | 2,800 | 0 | 100% | 100% | 255% | -- | 99% | 97% | 100% | 100% | 107% |
| 20240926 | 674 | 674 | 665 | 665 | 300 | -10 | 99% | 99% | 11% | ▼ | 100% | 100% | 103% | 99% | 105% |
| 20240927 | 655 | 658 | 655 | 658 | 400 | -7 | 99% | 100% | 133% | ▼▼ | 101% | 99% | 101% | 97% | 104% |
| 20240930 | 667 | 677 | 667 | 675 | 1,900 | 17 | 103% | 101% | 475% | ▲ | 100% | 101% | 103% | 100% | 107% |
| 20241001 | 655 | 655 | 655 | 655 | 100 | -20 | 97% | 100% | 5% | ▼ | 100% | 102% | 0% | 97% | 104% |
| 20241002 | 660 | 667 | 657 | 657 | 800 | 2 | 100% | 100% | 800% | ▲ | 100% | 103% | 0% | 97% | 104% |
| 20241003 | 658 | 658 | 658 | 658 | 200 | 1 | 100% | 100% | 25% | ▲▲ | 99% | 99% | 0% | 97% | 104% |
| 20241007 | 671 | 671 | 661 | 661 | 900 | 3 | 100% | 99% | 450% | ▲▲▲ | 100% | 102% | 0% | 98% | 105% |
| 20241008 | 653 | 653 | 653 | 653 | 100 | -8 | 99% | 100% | 11% | ▼ | 102% | 101% | 0% | 97% | 102% |
| 20241009 | 659 | 675 | 659 | 675 | 1,200 | 22 | 103% | 102% | 1200% | ▲ | 99% | 100% | 0% | 100% | 105% |
| 20241010 | 673 | 673 | 663 | 663 | 1,500 | -12 | 98% | 99% | 125% | ▼ | 98% | 99% | 0% | 98% | 103% |
| 20241015 | 677 | 677 | 663 | 663 | 300 | 0 | 100% | 98% | 20% | -- | 100% | 0% | 0% | 98% | 103% |
| 20241018 | 662 | 664 | 662 | 664 | 400 | 1 | 100% | 100% | 133% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20241021 | 664 | 664 | 664 | 664 | 100 | 0 | 100% | 100% | 25% | -- | 101% | 0% | 0% | 98% | 102% |
| 20241022 | 669 | 673 | 669 | 673 | 2,200 | 9 | 101% | 101% | 2200% | ▲ | % | % | % | 100% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 10,900 | 0 | 5,000 | 0 | 5,900 |
| 2024-10-11 | 0 | 17,700 | 0 | 5,000 | 0 | 12,700 |
| 2024-10-04 | 0 | 17,600 | 0 | 5,000 | 0 | 12,600 |
| 2024-09-27 | 0 | 17,900 | 0 | 5,000 | 0 | 12,900 |
| 2024-09-20 | 0 | 18,700 | 0 | 5,200 | 0 | 13,500 |
| 2024-09-13 | 0 | 18,900 | 0 | 5,200 | 0 | 13,700 |
| 2024-09-06 | 0 | 19,500 | 0 | 5,200 | 0 | 14,300 |
| 2024-08-30 | 0 | 19,200 | 0 | 5,600 | 0 | 13,600 |
| 2024-08-23 | 0 | 14,700 | 0 | 5,800 | 0 | 8,900 |
| 2024-08-16 | 200 | 11,800 | 200 | 6,000 | 0 | 5,800 |
| 2024-08-09 | 0 | 8,600 | 0 | 2,900 | 0 | 5,700 |
| 2024-08-02 | 0 | 8,700 | 0 | 3,200 | 0 | 5,500 |
| 2024-07-26 | 0 | 11,600 | 0 | 3,500 | 0 | 8,100 |
| 2024-07-19 | 0 | 14,100 | 0 | 4,200 | 0 | 9,900 |
| 2024-07-12 | 0 | 13,000 | 0 | 2,900 | 0 | 10,100 |
| 2024-07-05 | 0 | 13,300 | 0 | 3,500 | 0 | 9,800 |
| 2024-06-28 | 0 | 14,000 | 0 | 3,200 | 0 | 10,800 |
| 2024-06-21 | 0 | 15,900 | 0 | 4,200 | 0 | 11,700 |
| 2024-06-14 | 0 | 15,700 | 0 | 4,700 | 0 | 11,000 |
| 2024-06-07 | 0 | 16,300 | 0 | 4,700 | 0 | 11,600 |
| 2024-05-31 | 0 | 16,900 | 0 | 5,200 | 0 | 11,700 |
| 2024-05-24 | 0 | 17,100 | 0 | 5,300 | 0 | 11,800 |
| 2024-05-17 | 0 | 16,900 | 0 | 5,300 | 0 | 11,600 |
| 2024-05-10 | 0 | 18,400 | 0 | 4,800 | 0 | 13,600 |
| 2024-05-02 | 0 | 16,100 | 0 | 4,800 | 0 | 11,300 |
| 2024-04-26 | 0 | 16,300 | 0 | 4,600 | 0 | 11,700 |
| 2024-04-19 | 0 | 16,500 | 0 | 4,800 | 0 | 11,700 |
| 2024-04-12 | 0 | 17,300 | 0 | 4,600 | 0 | 12,700 |
| 2024-04-05 | 0 | 18,000 | 0 | 4,600 | 0 | 13,400 |
| 2024-03-29 | 0 | 17,800 | 0 | 4,700 | 0 | 13,100 |
| 2024-03-22 | 0 | 17,600 | 0 | 4,700 | 0 | 12,900 |
| 2024-03-15 | 0 | 15,500 | 0 | 3,400 | 0 | 12,100 |
| 2024-03-08 | 0 | 17,500 | 0 | 5,100 | 0 | 12,400 |
| 2024-03-01 | 0 | 17,800 | 0 | 4,700 | 0 | 13,100 |
| 2024-02-22 | 0 | 19,900 | 0 | 5,300 | 0 | 14,600 |
| 2024-02-16 | 0 | 24,900 | 0 | 4,800 | 0 | 20,100 |
| 2024-02-09 | 0 | 23,000 | 0 | 4,100 | 0 | 18,900 |
| 2024-02-02 | 0 | 27,400 | 0 | 3,800 | 0 | 23,600 |
| 2024-01-26 | 0 | 7,700 | 0 | 700 | 0 | 7,000 |
| 2024-01-19 | 0 | 7,600 | 0 | 1,400 | 0 | 6,200 |
| 2024-01-12 | 0 | 10,400 | 0 | 1,200 | 0 | 9,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:10 | トーイン | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 15:10 | トーイン | 組織変更および人事異動等に関するお知らせ |
| 20240515 | 15:10 | トーイン | 役員の異動に関するお知らせ |
| 20240515 | 15:10 | トーイン | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240430 | 15:10 | トーイン | 業績予想の修正に関するお知らせ |
| 20240329 | 15:10 | トーイン | （開示事項の経過）特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20240131 | 15:10 | トーイン | 特別利益（投資有価証券売却益）の計上見込みに関するお知らせ |
| 20240131 | 15:10 | トーイン | 持分法による投資利益の計上に関するお知らせ |
| 20240131 | 15:10 | トーイン | 業績予想ならびに配当予想の修正に関するお知らせ |
| 20240131 | 15:10 | トーイン | 組織変更および人事異動等に関するお知らせ |
| 20240131 | 15:10 | トーイン | 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 |
|---|---|---|---|---|---|
| S100UAZI | 350 | 2024-08-30 13:56 | トーイン株式会社 | 神林 秀康 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7923 | 1 | 印刷とパッケージ | トーイン株式会社 | TOIN | 2024-10-23 03:21:17 |
| 7923 | 2 | 株主・投資家の皆様へ | 印刷とパッケージ | トーイン株式会社 | 2024-06-18 20:27:53 |