| 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 | 681 | 682 | 681 | 682 | 1,600 | 1 | 100% | 100% | 160% | ▲ | 98% | 98% | 102% | 97% | 110% |
| 20250311 | 683 | 683 | 671 | 671 | 4,100 | -11 | 98% | 98% | 256% | ▼ | 101% | 100% | 102% | 95% | 107% |
| 20250312 | 680 | 684 | 680 | 684 | 400 | 13 | 102% | 101% | 10% | ▲ | 96% | 97% | 98% | 97% | 109% |
| 20250313 | 702 | 702 | 671 | 673 | 3,500 | -11 | 98% | 96% | 875% | ▼ | 101% | 104% | 105% | 95% | 104% |
| 20250314 | 659 | 673 | 659 | 668 | 3,300 | -5 | 99% | 101% | 94% | ▼▼ | 100% | 104% | 103% | 95% | 103% |
| 20250317 | 670 | 673 | 670 | 672 | 1,500 | 4 | 101% | 100% | 45% | ▲ | 101% | 104% | 103% | 95% | 104% |
| 20250318 | 672 | 678 | 669 | 678 | 2,300 | 6 | 101% | 101% | 153% | ▲▲ | 101% | 103% | 102% | 96% | 103% |
| 20250319 | 677 | 683 | 670 | 683 | 1,900 | 5 | 101% | 101% | 83% | ▲▲▲ | 100% | 101% | 101% | 97% | 103% |
| 20250321 | 686 | 700 | 676 | 687 | 2,700 | 4 | 101% | 100% | 142% | ▲▲▲▲ | 101% | 100% | 100% | 97% | 104% |
| 20250324 | 692 | 701 | 692 | 699 | 1,400 | 12 | 102% | 101% | 52% | ▲▲▲▲▲ | 99% | 98% | 99% | 99% | 106% |
| 20250325 | 701 | 702 | 685 | 697 | 4,600 | -2 | 100% | 99% | 329% | ▼ | 100% | 99% | 100% | 99% | 106% |
| 20250326 | 694 | 694 | 690 | 691 | 1,100 | -6 | 99% | 100% | 24% | ▼▼ | 100% | 99% | 99% | 98% | 103% |
| 20250327 | 695 | 695 | 695 | 695 | 100 | 4 | 101% | 100% | 9% | ▲ | 100% | 100% | 100% | 98% | 104% |
| 20250328 | 688 | 688 | 685 | 686 | 2,200 | -9 | 99% | 100% | 2200% | ▼ | 99% | 99% | 101% | 97% | 103% |
| 20250331 | 686 | 696 | 675 | 679 | 1,900 | -7 | 99% | 99% | 86% | ▼▼ | 99% | 99% | 100% | 96% | 102% |
| 20250401 | 689 | 689 | 680 | 685 | 2,100 | 6 | 101% | 99% | 111% | ▲ | 100% | 100% | 100% | 98% | 103% |
| 20250402 | 688 | 688 | 678 | 685 | 3,000 | 0 | 100% | 100% | 143% | -- | 99% | 100% | 101% | 98% | 103% |
| 20250403 | 685 | 686 | 669 | 678 | 4,400 | -7 | 99% | 99% | 147% | ▼ | 99% | 104% | 104% | 97% | 101% |
| 20250404 | 663 | 670 | 642 | 655 | 3,900 | -23 | 97% | 99% | 89% | ▼▼ | 104% | 105% | 104% | 94% | 100% |
| 20250408 | 659 | 691 | 650 | 685 | 3,400 | 30 | 105% | 104% | 87% | ▲ | 99% | 101% | 100% | 98% | 105% |
| 20250409 | 684 | 685 | 675 | 675 | 1,800 | -10 | 99% | 99% | 53% | ▼ | 100% | 99% | 99% | 97% | 103% |
| 20250410 | 689 | 691 | 684 | 687 | 1,700 | 12 | 102% | 100% | 94% | ▲ | 101% | 100% | 99% | 98% | 105% |
| 20250411 | 686 | 690 | 685 | 690 | 2,500 | 3 | 100% | 101% | 147% | ▲▲ | 100% | 100% | 99% | 99% | 105% |
| 20250414 | 690 | 690 | 690 | 690 | 700 | 0 | 100% | 100% | 28% | -- | 100% | 101% | 102% | 99% | 105% |
| 20250415 | 685 | 685 | 685 | 685 | 1,600 | -5 | 99% | 100% | 229% | ▼ | 100% | 101% | 102% | 98% | 105% |
| 20250416 | 685 | 685 | 685 | 685 | 800 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 102% | 98% | 105% |
| 20250417 | 685 | 738 | 669 | 685 | 37,400 | 0 | 100% | 100% | 4675% | -- | 100% | 100% | 102% | 98% | 105% |
| 20250418 | 685 | 688 | 685 | 688 | 300 | 3 | 100% | 100% | 1% | ▲ | 101% | 99% | 102% | 98% | 105% |
| 20250421 | 685 | 691 | 684 | 691 | 4,300 | 3 | 100% | 101% | 1433% | ▲▲ | 100% | 99% | 102% | 99% | 105% |
| 20250422 | 686 | 691 | 666 | 683 | 5,600 | -8 | 99% | 100% | 130% | ▼ | 100% | 100% | 102% | 98% | 104% |
| 20250423 | 683 | 686 | 683 | 684 | 900 | 1 | 100% | 100% | 16% | ▲ | 99% | 99% | 102% | 98% | 104% |
| 20250424 | 687 | 687 | 676 | 679 | 1,900 | -5 | 99% | 99% | 211% | ▼ | 99% | 100% | 103% | 98% | 104% |
| 20250425 | 681 | 681 | 667 | 673 | 5,600 | -6 | 99% | 99% | 295% | ▼▼ | 101% | 100% | 101% | 97% | 103% |
| 20250428 | 675 | 683 | 673 | 680 | 1,800 | 7 | 101% | 101% | 32% | ▲ | 100% | 99% | 100% | 98% | 104% |
| 20250430 | 680 | 683 | 680 | 681 | 1,800 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 99% | 100% | 99% | 104% |
| 20250501 | 681 | 681 | 681 | 681 | 100 | 0 | 100% | 100% | 6% | -- | 100% | 99% | 101% | 99% | 104% |
| 20250502 | 677 | 685 | 673 | 675 | 1,900 | -6 | 99% | 100% | 1900% | ▼ | 99% | 99% | 101% | 98% | 103% |
| 20250507 | 675 | 675 | 670 | 670 | 1,800 | -5 | 99% | 99% | 95% | ▼▼ | 100% | 104% | 102% | 97% | 102% |
| 20250508 | 671 | 674 | 671 | 672 | 1,100 | 2 | 100% | 100% | 61% | ▲ | 99% | 104% | 101% | 97% | 100% |
| 20250509 | 675 | 675 | 667 | 668 | 1,200 | -4 | 99% | 99% | 109% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20250512 | 670 | 670 | 670 | 670 | 100 | 2 | 100% | 100% | 8% | ▲ | 99% | 99% | 101% | 97% | 100% |
| 20250513 | 676 | 683 | 671 | 671 | 800 | 1 | 100% | 99% | 800% | ▲▲ | 103% | 99% | 100% | 97% | 100% |
| 20250514 | 680 | 700 | 680 | 700 | 1,200 | 29 | 104% | 103% | 150% | ▲▲▲ | 95% | 96% | 96% | 100% | 105% |
| 20250515 | 705 | 715 | 667 | 667 | 7,300 | -33 | 95% | 95% | 608% | ▼ | 100% | 101% | 101% | 95% | 100% |
| 20250516 | 669 | 675 | 668 | 670 | 6,900 | 3 | 100% | 100% | 95% | ▲ | 100% | 102% | 101% | 96% | 100% |
| 20250519 | 670 | 670 | 670 | 670 | 300 | 0 | 100% | 100% | 4% | -- | 99% | 101% | 100% | 96% | 100% |
| 20250520 | 677 | 681 | 667 | 670 | 2,000 | 0 | 100% | 99% | 667% | -- | 100% | 101% | 101% | 96% | 100% |
| 20250521 | 673 | 677 | 671 | 676 | 1,400 | 6 | 101% | 100% | 70% | ▲ | 99% | 100% | 100% | 97% | 101% |
| 20250522 | 680 | 685 | 673 | 674 | 5,300 | -2 | 100% | 99% | 379% | ▼ | 101% | 100% | 100% | 96% | 101% |
| 20250523 | 677 | 686 | 677 | 682 | 1,600 | 8 | 101% | 101% | 30% | ▲ | 97% | 97% | 0% | 97% | 102% |
| 20250526 | 702 | 702 | 680 | 680 | 3,900 | -2 | 100% | 97% | 244% | ▼ | 100% | 99% | 0% | 97% | 102% |
| 20250527 | 680 | 680 | 676 | 677 | 900 | -3 | 100% | 100% | 23% | ▼▼ | 100% | 99% | 0% | 97% | 101% |
| 20250528 | 678 | 678 | 678 | 678 | 100 | 1 | 100% | 100% | 11% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20250529 | 679 | 680 | 679 | 680 | 300 | 2 | 100% | 100% | 300% | ▲▲ | 99% | 100% | 0% | 97% | 102% |
| 20250530 | 680 | 680 | 675 | 676 | 3,300 | -4 | 99% | 99% | 1100% | ▼ | 99% | 100% | 0% | 97% | 101% |
| 20250602 | 679 | 679 | 671 | 671 | 3,100 | -5 | 99% | 99% | 94% | ▼▼ | 100% | 101% | 0% | 96% | 101% |
| 20250603 | 670 | 671 | 668 | 668 | 1,500 | -3 | 100% | 100% | 48% | ▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20250604 | 678 | 680 | 670 | 678 | 1,200 | 10 | 101% | 100% | 80% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20250605 | 671 | 671 | 671 | 671 | 1,100 | -7 | 99% | 100% | 92% | ▼ | 101% | 0% | 0% | 96% | 101% |
| 20250606 | 672 | 678 | 672 | 678 | 300 | 7 | 101% | 101% | 27% | ▲ | % | % | % | 97% | 102% |
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 | 0 | 9,500 | 0 | 5,700 | 0 | 3,800 |
| 2025-05-23 | 0 | 9,300 | 0 | 5,100 | 0 | 4,200 |
| 2025-05-16 | 0 | 9,800 | 0 | 6,000 | 0 | 3,800 |
| 2025-05-09 | 0 | 20,200 | 0 | 5,700 | 0 | 14,500 |
| 2025-05-02 | 0 | 19,400 | 0 | 4,500 | 0 | 14,900 |
| 2025-04-25 | 0 | 18,800 | 0 | 4,500 | 0 | 14,300 |
| 2025-04-18 | 0 | 17,700 | 0 | 4,400 | 0 | 13,300 |
| 2025-04-11 | 0 | 16,600 | 0 | 4,100 | 0 | 12,500 |
| 2025-04-04 | 0 | 18,900 | 0 | 6,300 | 0 | 12,600 |
| 2025-03-28 | 0 | 21,900 | 0 | 8,800 | 0 | 13,100 |
| 2025-03-21 | 0 | 26,400 | 0 | 9,000 | 0 | 17,400 |
| 2025-03-14 | 0 | 26,800 | 0 | 8,800 | 0 | 18,000 |
| 2025-03-07 | 0 | 28,000 | 0 | 8,700 | 0 | 19,300 |
| 2025-02-28 | 0 | 29,300 | 0 | 7,800 | 0 | 21,500 |
| 2025-02-21 | 0 | 34,100 | 0 | 7,800 | 0 | 26,300 |
| 2025-02-14 | 0 | 26,300 | 0 | 9,000 | 0 | 17,300 |
| 2025-02-07 | 0 | 20,700 | 0 | 7,700 | 0 | 13,000 |
| 2025-01-31 | 0 | 20,600 | 0 | 7,500 | 0 | 13,100 |
| 2025-01-24 | 0 | 19,700 | 0 | 6,800 | 0 | 12,900 |
| 2025-01-17 | 0 | 19,400 | 0 | 6,600 | 0 | 12,800 |
| 2025-01-10 | 0 | 20,100 | 0 | 6,400 | 0 | 13,700 |
| 2024-12-27 | 0 | 19,300 | 0 | 6,000 | 0 | 13,300 |
| 2024-12-20 | 0 | 19,000 | 0 | 6,400 | 0 | 12,600 |
| 2024-12-13 | 0 | 21,300 | 0 | 6,700 | 0 | 14,600 |
| 2024-12-06 | 0 | 19,000 | 0 | 5,300 | 0 | 13,700 |
| 2024-11-29 | 0 | 17,200 | 0 | 4,800 | 0 | 12,400 |
| 2024-11-22 | 0 | 17,000 | 0 | 4,100 | 0 | 12,900 |
| 2024-11-15 | 0 | 18,300 | 0 | 4,600 | 0 | 13,700 |
| 2024-11-08 | 0 | 9,000 | 0 | 4,400 | 0 | 4,600 |
| 2024-11-01 | 0 | 8,200 | 0 | 3,500 | 0 | 4,700 |
| 2024-10-25 | 0 | 9,400 | 0 | 3,500 | 0 | 5,900 |
| 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 |
|---|---|---|---|
| 20250515 | 12:00 | トーイン | 2025年３月期決算短信〔日本基準〕（連結） |
| 20250214 | 12:00 | 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 |
| 20250214 | 12:00 | トーイン | 組織変更および人事異動に関するお知らせ |
| 20250214 | 12:00 | トーイン | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241114 | 12:00 | トーイン | 業績予想の修正に関するお知らせ |
| 20241114 | 12:00 | トーイン | 剰余金の配当（中間配当金）に関するお知らせ |
| 20241114 | 12:00 | トーイン | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2025-06-06 23:25:52 |
| 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 |