| 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 | 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% | 102% | 97% | 104% |
| 20241002 | 660 | 667 | 657 | 657 | 800 | 2 | 100% | 100% | 800% | ▲ | 100% | 103% | 101% | 97% | 104% |
| 20241003 | 658 | 658 | 658 | 658 | 200 | 1 | 100% | 100% | 25% | ▲▲ | 99% | 99% | 99% | 97% | 104% |
| 20241007 | 671 | 671 | 661 | 661 | 900 | 3 | 100% | 99% | 450% | ▲▲▲ | 100% | 102% | 103% | 98% | 105% |
| 20241008 | 653 | 653 | 653 | 653 | 100 | -8 | 99% | 100% | 11% | ▼ | 102% | 101% | 102% | 97% | 102% |
| 20241009 | 659 | 675 | 659 | 675 | 1,200 | 22 | 103% | 102% | 1200% | ▲ | 99% | 100% | 100% | 100% | 105% |
| 20241010 | 673 | 673 | 663 | 663 | 1,500 | -12 | 98% | 99% | 125% | ▼ | 98% | 99% | 101% | 98% | 103% |
| 20241015 | 677 | 677 | 663 | 663 | 300 | 0 | 100% | 98% | 20% | -- | 100% | 101% | 105% | 98% | 103% |
| 20241018 | 662 | 664 | 662 | 664 | 400 | 1 | 100% | 100% | 133% | ▲ | 100% | 99% | 105% | 98% | 103% |
| 20241021 | 664 | 664 | 664 | 664 | 100 | 0 | 100% | 100% | 25% | -- | 101% | 98% | 104% | 98% | 102% |
| 20241022 | 669 | 673 | 669 | 673 | 2,200 | 9 | 101% | 101% | 2200% | ▲ | 100% | 99% | 103% | 100% | 104% |
| 20241023 | 673 | 673 | 670 | 670 | 400 | -3 | 100% | 100% | 18% | ▼ | 99% | 99% | 104% | 99% | 103% |
| 20241024 | 670 | 670 | 636 | 660 | 2,500 | -10 | 99% | 99% | 625% | ▼▼ | 99% | 100% | 105% | 98% | 101% |
| 20241025 | 660 | 660 | 632 | 655 | 3,800 | -5 | 99% | 99% | 152% | ▼▼▼ | 100% | 101% | 106% | 97% | 100% |
| 20241029 | 655 | 655 | 655 | 655 | 200 | 0 | 100% | 100% | 5% | -- | 102% | 102% | 106% | 97% | 100% |
| 20241030 | 651 | 665 | 651 | 665 | 300 | 10 | 102% | 102% | 150% | ▲ | 100% | 102% | 105% | 99% | 102% |
| 20241031 | 663 | 663 | 663 | 663 | 600 | -2 | 100% | 100% | 200% | ▼ | 100% | 104% | 105% | 98% | 102% |
| 20241101 | 663 | 663 | 663 | 663 | 100 | 0 | 100% | 100% | 17% | -- | 99% | 104% | 105% | 98% | 102% |
| 20241105 | 663 | 663 | 659 | 659 | 200 | -4 | 99% | 99% | 200% | ▼ | 100% | 106% | 105% | 98% | 101% |
| 20241107 | 659 | 661 | 656 | 661 | 400 | 2 | 100% | 100% | 200% | ▲ | 102% | 105% | 105% | 98% | 101% |
| 20241108 | 664 | 675 | 664 | 675 | 2,300 | 14 | 102% | 102% | 575% | ▲▲ | 101% | 103% | 103% | 100% | 103% |
| 20241111 | 678 | 703 | 678 | 687 | 2,000 | 12 | 102% | 101% | 87% | ▲▲▲ | 100% | 97% | 101% | 100% | 105% |
| 20241112 | 690 | 690 | 690 | 690 | 200 | 3 | 100% | 100% | 10% | ▲▲▲▲ | 100% | 95% | 100% | 100% | 106% |
| 20241113 | 699 | 699 | 696 | 696 | 500 | 6 | 101% | 100% | 250% | ▲▲▲▲▲ | 103% | 98% | 104% | 100% | 107% |
| 20241114 | 675 | 710 | 675 | 695 | 17,100 | -1 | 100% | 103% | 3420% | ▼ | 97% | 97% | 102% | 100% | 106% |
| 20241115 | 689 | 689 | 666 | 666 | 4,500 | -29 | 96% | 97% | 26% | ▼▼ | 100% | 103% | 105% | 96% | 102% |
| 20241118 | 666 | 667 | 665 | 665 | 800 | -1 | 100% | 100% | 18% | ▼▼▼ | 100% | 104% | 105% | 96% | 102% |
| 20241119 | 665 | 665 | 662 | 662 | 1,300 | -3 | 100% | 100% | 163% | ▼▼▼▼ | 99% | 104% | 105% | 95% | 101% |
| 20241120 | 668 | 669 | 664 | 664 | 1,100 | 2 | 100% | 99% | 85% | ▲ | 100% | 104% | 105% | 95% | 101% |
| 20241121 | 666 | 666 | 666 | 666 | 200 | 2 | 100% | 100% | 18% | ▲▲ | 102% | 102% | 104% | 96% | 102% |
| 20241122 | 675 | 689 | 675 | 689 | 3,100 | 23 | 103% | 102% | 1550% | ▲▲▲ | 101% | 101% | 102% | 99% | 105% |
| 20241125 | 684 | 693 | 684 | 693 | 4,200 | 4 | 101% | 101% | 135% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 106% |
| 20241127 | 693 | 693 | 690 | 690 | 1,300 | -3 | 100% | 100% | 31% | ▼ | 99% | 99% | 100% | 99% | 105% |
| 20241128 | 690 | 690 | 680 | 684 | 1,700 | -6 | 99% | 99% | 131% | ▼▼ | 100% | 100% | 100% | 98% | 104% |
| 20241129 | 691 | 691 | 691 | 691 | 1,300 | 7 | 101% | 100% | 76% | ▲ | 100% | 101% | 100% | 99% | 105% |
| 20241202 | 690 | 691 | 690 | 691 | 200 | 0 | 100% | 100% | 15% | -- | 100% | 102% | 100% | 99% | 105% |
| 20241203 | 687 | 687 | 686 | 686 | 700 | -5 | 99% | 100% | 350% | ▼ | 100% | 103% | 101% | 99% | 104% |
| 20241204 | 682 | 682 | 682 | 682 | 500 | -4 | 99% | 100% | 71% | ▼▼ | 100% | 101% | 100% | 98% | 103% |
| 20241205 | 692 | 693 | 692 | 693 | 500 | 11 | 102% | 100% | 100% | ▲ | 100% | 98% | 99% | 100% | 105% |
| 20241206 | 695 | 698 | 693 | 698 | 1,500 | 5 | 101% | 100% | 300% | ▲▲ | 100% | 97% | 0% | 100% | 105% |
| 20241209 | 700 | 700 | 695 | 700 | 9,100 | 2 | 100% | 100% | 607% | ▲▲▲ | 99% | 97% | 0% | 100% | 106% |
| 20241210 | 704 | 709 | 699 | 699 | 4,200 | -1 | 100% | 99% | 46% | ▼ | 97% | 97% | 0% | 100% | 106% |
| 20241211 | 699 | 699 | 677 | 680 | 5,800 | -19 | 97% | 97% | 138% | ▼▼ | 98% | 98% | 0% | 97% | 103% |
| 20241212 | 690 | 690 | 673 | 673 | 1,700 | -7 | 99% | 98% | 29% | ▼▼▼ | 101% | 100% | 0% | 96% | 102% |
| 20241213 | 676 | 680 | 676 | 680 | 200 | 7 | 101% | 101% | 12% | ▲ | 99% | 101% | 0% | 97% | 103% |
| 20241216 | 680 | 682 | 676 | 676 | 900 | -4 | 99% | 99% | 450% | ▼ | 100% | 102% | 0% | 97% | 102% |
| 20241217 | 679 | 679 | 679 | 679 | 100 | 3 | 100% | 100% | 11% | ▲ | 98% | 0% | 0% | 97% | 103% |
| 20241218 | 689 | 689 | 677 | 677 | 1,900 | -2 | 100% | 98% | 1900% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241219 | 675 | 678 | 675 | 678 | 700 | 1 | 100% | 100% | 37% | ▲ | 101% | 0% | 0% | 97% | 102% |
| 20241220 | 681 | 691 | 680 | 690 | 1,900 | 12 | 102% | 101% | 271% | ▲▲ | % | % | % | 99% | 103% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 00:27:29 |
| 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 |