| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 224 | 229 | 224 | 228 | 38,900 | 4 | 102% | 102% | 54% | ▲ | 101% | 103% | 101% | 96% | 103% |
| 20240712 | 227 | 231 | 227 | 230 | 32,800 | 2 | 101% | 101% | 84% | ▲▲ | 101% | 102% | 99% | 97% | 104% |
| 20240716 | 227 | 232 | 227 | 230 | 43,000 | 0 | 100% | 101% | 131% | -- | 100% | 101% | 97% | 97% | 103% |
| 20240717 | 232 | 235 | 229 | 233 | 31,000 | 3 | 101% | 100% | 72% | ▲ | 101% | 101% | 95% | 98% | 104% |
| 20240718 | 232 | 235 | 231 | 234 | 33,600 | 1 | 100% | 101% | 108% | ▲▲ | 99% | 100% | 92% | 98% | 104% |
| 20240719 | 231 | 232 | 229 | 229 | 47,000 | -5 | 98% | 99% | 140% | ▼ | 100% | 99% | 92% | 96% | 102% |
| 20240722 | 231 | 233 | 230 | 232 | 30,000 | 3 | 101% | 100% | 64% | ▲ | 101% | 99% | 91% | 97% | 104% |
| 20240723 | 232 | 235 | 232 | 234 | 24,800 | 2 | 101% | 101% | 83% | ▲▲ | 99% | 98% | 91% | 98% | 104% |
| 20240724 | 235 | 235 | 231 | 232 | 27,100 | -2 | 99% | 99% | 109% | ▼ | 98% | 97% | 92% | 97% | 104% |
| 20240725 | 232 | 232 | 228 | 228 | 32,700 | -4 | 98% | 98% | 121% | ▼▼ | 99% | 97% | 93% | 96% | 102% |
| 20240726 | 231 | 232 | 229 | 229 | 25,800 | 1 | 100% | 99% | 79% | ▲ | 99% | 95% | 93% | 96% | 102% |
| 20240729 | 232 | 232 | 229 | 230 | 25,400 | 1 | 100% | 99% | 98% | ▲▲ | 96% | 90% | 97% | 97% | 103% |
| 20240730 | 229 | 230 | 220 | 220 | 179,800 | -10 | 96% | 96% | 708% | ▼ | 101% | 92% | 100% | 92% | 100% |
| 20240731 | 222 | 225 | 221 | 224 | 43,400 | 4 | 102% | 101% | 24% | ▲ | 98% | 91% | 98% | 96% | 102% |
| 20240801 | 225 | 225 | 220 | 220 | 27,100 | -4 | 98% | 98% | 62% | ▼ | 95% | 93% | 103% | 94% | 100% |
| 20240802 | 218 | 218 | 205 | 207 | 174,800 | -13 | 94% | 95% | 645% | ▼▼ | 93% | 100% | 111% | 88% | 100% |
| 20240805 | 201 | 203 | 178 | 186 | 211,400 | -21 | 90% | 93% | 121% | ▼▼▼ | 103% | 103% | 113% | 79% | 100% |
| 20240806 | 199 | 217 | 199 | 205 | 150,400 | 19 | 110% | 103% | 71% | ▲ | 100% | 102% | 111% | 88% | 110% |
| 20240807 | 202 | 208 | 201 | 202 | 48,500 | -3 | 99% | 100% | 32% | ▼ | 99% | 103% | 110% | 86% | 109% |
| 20240808 | 203 | 204 | 201 | 201 | 24,400 | -1 | 100% | 99% | 50% | ▼▼ | 97% | 103% | 109% | 86% | 108% |
| 20240809 | 206 | 206 | 199 | 200 | 60,300 | -1 | 100% | 97% | 247% | ▼▼▼ | 100% | 104% | 110% | 85% | 108% |
| 20240813 | 203 | 205 | 202 | 204 | 47,500 | 4 | 102% | 100% | 79% | ▲ | 101% | 104% | 110% | 87% | 110% |
| 20240814 | 204 | 207 | 202 | 206 | 23,600 | 2 | 101% | 101% | 50% | ▲▲ | 102% | 104% | 109% | 88% | 111% |
| 20240815 | 205 | 213 | 205 | 210 | 62,200 | 4 | 102% | 102% | 264% | ▲▲▲ | 100% | 100% | 105% | 90% | 113% |
| 20240816 | 213 | 213 | 210 | 212 | 23,200 | 2 | 101% | 100% | 37% | ▲▲▲▲ | 99% | 102% | 106% | 91% | 114% |
| 20240819 | 211 | 212 | 208 | 209 | 24,100 | -3 | 99% | 99% | 104% | ▼ | 101% | 103% | 106% | 89% | 112% |
| 20240820 | 210 | 212 | 210 | 212 | 11,600 | 3 | 101% | 101% | 48% | ▲ | 101% | 105% | 101% | 91% | 114% |
| 20240821 | 211 | 214 | 211 | 214 | 19,200 | 2 | 101% | 101% | 166% | ▲▲ | 100% | 103% | 99% | 92% | 115% |
| 20240822 | 214 | 219 | 212 | 214 | 55,900 | 0 | 100% | 100% | 291% | -- | 101% | 103% | 100% | 93% | 115% |
| 20240823 | 213 | 218 | 213 | 215 | 30,500 | 1 | 100% | 101% | 55% | ▲ | 99% | 103% | 97% | 93% | 116% |
| 20240826 | 218 | 218 | 213 | 216 | 24,900 | 1 | 100% | 99% | 82% | ▲▲ | 102% | 104% | 100% | 94% | 116% |
| 20240827 | 216 | 221 | 215 | 221 | 19,700 | 5 | 102% | 102% | 79% | ▲▲▲ | 99% | 101% | 99% | 99% | 119% |
| 20240828 | 221 | 221 | 219 | 219 | 3,700 | -2 | 99% | 99% | 19% | ▼ | 99% | 100% | 99% | 98% | 118% |
| 20240829 | 222 | 222 | 219 | 220 | 10,800 | 1 | 100% | 99% | 292% | ▲ | 100% | 95% | 98% | 100% | 118% |
| 20240830 | 225 | 228 | 220 | 224 | 58,600 | 4 | 102% | 100% | 543% | ▲▲ | 100% | 95% | 106% | 100% | 120% |
| 20240902 | 224 | 225 | 222 | 224 | 13,300 | 0 | 100% | 100% | 23% | -- | 100% | 95% | 107% | 100% | 120% |
| 20240903 | 222 | 225 | 222 | 223 | 11,200 | -1 | 100% | 100% | 84% | ▼ | 97% | 95% | 109% | 100% | 112% |
| 20240904 | 221 | 221 | 214 | 214 | 33,200 | -9 | 96% | 97% | 296% | ▼▼ | 99% | 98% | 114% | 96% | 107% |
| 20240905 | 214 | 219 | 211 | 212 | 18,700 | -2 | 99% | 99% | 56% | ▼▼▼ | 98% | 97% | 115% | 95% | 106% |
| 20240906 | 213 | 214 | 207 | 209 | 36,800 | -3 | 99% | 98% | 197% | ▼▼▼▼ | 101% | 100% | 118% | 93% | 105% |
| 20240909 | 207 | 214 | 206 | 210 | 19,800 | 1 | 100% | 101% | 54% | ▲ | 98% | 98% | 114% | 94% | 103% |
| 20240910 | 214 | 214 | 209 | 210 | 13,900 | 0 | 100% | 98% | 70% | -- | 98% | 101% | 116% | 94% | 102% |
| 20240911 | 210 | 211 | 202 | 205 | 42,600 | -5 | 98% | 98% | 306% | ▼ | 100% | 103% | 119% | 92% | 100% |
| 20240912 | 205 | 207 | 205 | 206 | 18,000 | 1 | 100% | 100% | 42% | ▲ | 99% | 103% | 118% | 92% | 100% |
| 20240913 | 206 | 208 | 201 | 203 | 34,200 | -3 | 99% | 99% | 190% | ▼ | 102% | 103% | 119% | 91% | 100% |
| 20240917 | 205 | 210 | 205 | 210 | 32,000 | 7 | 103% | 102% | 94% | ▲ | 99% | 100% | 113% | 94% | 103% |
| 20240918 | 215 | 219 | 211 | 212 | 44,400 | 2 | 101% | 99% | 139% | ▲▲ | 99% | 102% | 114% | 95% | 104% |
| 20240919 | 214 | 214 | 211 | 212 | 14,900 | 0 | 100% | 99% | 34% | -- | 99% | 102% | 113% | 95% | 104% |
| 20240920 | 215 | 215 | 211 | 212 | 21,500 | 0 | 100% | 99% | 144% | -- | 100% | 103% | 114% | 95% | 104% |
| 20240924 | 213 | 213 | 211 | 212 | 23,400 | 0 | 100% | 100% | 109% | -- | 101% | 112% | 113% | 95% | 104% |
| 20240925 | 213 | 216 | 213 | 216 | 19,200 | 4 | 102% | 101% | 82% | ▲ | 100% | 110% | 0% | 96% | 106% |
| 20240926 | 217 | 218 | 214 | 218 | 20,700 | 2 | 101% | 100% | 108% | ▲▲ | 100% | 110% | 0% | 97% | 107% |
| 20240927 | 219 | 221 | 217 | 219 | 26,200 | 1 | 100% | 100% | 127% | ▲▲▲ | 100% | 111% | 0% | 98% | 108% |
| 20240930 | 220 | 220 | 215 | 220 | 62,800 | 1 | 100% | 100% | 240% | ▲▲▲▲ | 101% | 103% | 0% | 98% | 108% |
| 20241001 | 236 | 242 | 231 | 238 | 354,000 | 18 | 108% | 101% | 564% | ▲▲▲▲▲ | 101% | 104% | 0% | 100% | 117% |
| 20241002 | 234 | 237 | 233 | 236 | 78,900 | -2 | 99% | 101% | 22% | ▼ | 101% | 102% | 0% | 99% | 116% |
| 20241003 | 238 | 243 | 235 | 241 | 96,900 | 5 | 102% | 101% | 123% | ▲ | 100% | 99% | 0% | 100% | 119% |
| 20241004 | 243 | 245 | 242 | 244 | 50,000 | 3 | 101% | 100% | 52% | ▲▲ | 98% | 0% | 0% | 100% | 120% |
| 20241007 | 246 | 247 | 241 | 242 | 54,800 | -2 | 99% | 98% | 110% | ▼ | 100% | 0% | 0% | 99% | 119% |
| 20241008 | 242 | 245 | 242 | 243 | 25,200 | 1 | 100% | 100% | 46% | ▲ | 99% | 0% | 0% | 100% | 120% |
| 20241009 | 243 | 244 | 240 | 240 | 52,600 | -3 | 99% | 99% | 209% | ▼ | % | % | % | 98% | 118% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 45,900 | 317,900 | 0 | 253,100 | 45,900 | 64,800 |
| 2024-09-27 | 8,200 | 342,200 | 0 | 239,100 | 8,200 | 103,100 |
| 2024-09-20 | 7,200 | 342,000 | 0 | 241,600 | 7,200 | 100,400 |
| 2024-09-13 | 4,600 | 352,000 | 0 | 242,600 | 4,600 | 109,400 |
| 2024-09-06 | 11,100 | 397,200 | 0 | 250,800 | 11,100 | 146,400 |
| 2024-08-30 | 11,300 | 391,900 | 0 | 248,000 | 11,300 | 143,900 |
| 2024-08-23 | 6,700 | 393,500 | 0 | 251,000 | 6,700 | 142,500 |
| 2024-08-16 | 2,300 | 392,100 | 0 | 245,600 | 2,300 | 146,500 |
| 2024-08-09 | 5,300 | 409,600 | 0 | 241,200 | 5,300 | 168,400 |
| 2024-08-02 | 1,000 | 491,300 | 0 | 302,400 | 1,000 | 188,900 |
| 2024-07-26 | 3,100 | 471,300 | 0 | 299,400 | 3,100 | 171,900 |
| 2024-07-19 | 1,400 | 485,100 | 0 | 299,100 | 1,400 | 186,000 |
| 2024-07-12 | 1,300 | 498,000 | 0 | 299,700 | 1,300 | 198,300 |
| 2024-07-05 | 7,400 | 491,100 | 0 | 295,500 | 7,400 | 195,600 |
| 2024-06-28 | 10,800 | 519,300 | 0 | 307,000 | 10,800 | 212,300 |
| 2024-06-21 | 9,600 | 532,800 | 0 | 316,300 | 9,600 | 216,500 |
| 2024-06-14 | 9,900 | 550,800 | 0 | 319,800 | 9,900 | 231,000 |
| 2024-06-07 | 5,900 | 592,600 | 0 | 368,400 | 5,900 | 224,200 |
| 2024-05-31 | 8,500 | 610,500 | 0 | 367,000 | 8,500 | 243,500 |
| 2024-05-24 | 8,700 | 596,400 | 0 | 363,700 | 8,700 | 232,700 |
| 2024-05-17 | 6,700 | 559,900 | 0 | 359,600 | 6,700 | 200,300 |
| 2024-05-10 | 8,500 | 559,200 | 0 | 357,200 | 8,500 | 202,000 |
| 2024-05-02 | 7,700 | 568,900 | 0 | 359,700 | 7,700 | 209,200 |
| 2024-04-26 | 16,400 | 556,800 | 0 | 355,200 | 16,400 | 201,600 |
| 2024-04-19 | 12,600 | 538,700 | 0 | 347,900 | 12,600 | 190,800 |
| 2024-04-12 | 6,200 | 495,600 | 0 | 320,700 | 6,200 | 174,900 |
| 2024-04-05 | 8,700 | 526,200 | 0 | 320,000 | 8,700 | 206,200 |
| 2024-03-29 | 8,200 | 527,400 | 0 | 316,100 | 8,200 | 211,300 |
| 2024-03-22 | 7,500 | 580,500 | 0 | 297,200 | 7,500 | 283,300 |
| 2024-03-15 | 6,300 | 505,300 | 0 | 278,200 | 6,300 | 227,100 |
| 2024-03-08 | 7,400 | 446,300 | 0 | 272,600 | 7,400 | 173,700 |
| 2024-03-01 | 6,400 | 488,000 | 0 | 285,700 | 6,400 | 202,300 |
| 2024-02-22 | 5,200 | 444,200 | 0 | 272,600 | 5,200 | 171,600 |
| 2024-02-16 | 11,300 | 422,200 | 0 | 271,900 | 11,300 | 150,300 |
| 2024-02-09 | 18,900 | 437,100 | 0 | 272,000 | 18,900 | 165,100 |
| 2024-02-02 | 17,400 | 439,300 | 0 | 271,900 | 17,400 | 167,400 |
| 2024-01-26 | 25,200 | 396,800 | 0 | 205,200 | 25,200 | 191,600 |
| 2024-01-19 | 6,400 | 469,800 | 0 | 208,100 | 6,400 | 261,700 |
| 2024-01-12 | 23,100 | 460,800 | 0 | 208,200 | 23,100 | 252,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 15:00 | トルク | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240913 | 15:00 | トルク | 2024年10月期第３四半期決算短信〔日本基準〕(連結) |
| 20240830 | 10:30 | トルク | 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 |
| 20240829 | 16:30 | トルク | 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に関するお知らせ |
| 20240701 | 10:30 | トルク | 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 |
| 20240628 | 16:30 | トルク | 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けに関するお知らせ |
| 20240613 | 15:00 | トルク | 2024年10月期第２四半期決算短信〔日本基準〕(連結) |
| 20240613 | 15:00 | トルク | 2024年10月期第2四半期連結累計期間の業績予想値と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 20240315 | 15:00 | トルク | 2024年10月期第１四半期決算短信〔日本基準〕(連結) |
| 20240227 | 15:00 | トルク | 支配株主等に関するお知らせ |
| 20240227 | 15:00 | トルク | 非上場の親会社等の決算に関するお知らせ |
| 20240227 | 15:00 | トルク | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240130 | 16:30 | トルク | 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 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8077 | 1 | トルク株式会社－ねじ・金物・機械工具の専門商社－ | 2024-10-09 20:24:59 |
| 8077 | 2 | トルク株式会社－ねじ・金物・機械工具の専門商社－ | 2024-07-17 19:29:11 |
| 8077 | 2 | トルク株式会社－ねじ・金物・機械工具の専門商社－ | 2024-07-09 19:29:16 |
| 8077 | 2 | トルク株式会社－ねじ・金物・機械工具の専門商社－ | 2024-06-15 04:03:50 |
| 8077 | 2 | トルク株式会社－ねじ・金物・機械工具の専門商社－ | 2024-06-15 04:03:48 |
| 8077 | 2 | トルク株式会社－ねじ・金物・機械工具の専門商社－ | 2024-06-15 04:03:47 |
| 8077 | 2 | トルク株式会社－ねじ・金物・機械工具の専門商社－ | 2024-06-15 04:03:46 |
| 8077 | 2 | トルク株式会社－ねじ・金物・機械工具の専門商社－ | 2024-06-15 04:03:45 |
| 8077 | 2 | トルク株式会社－ねじ・金物・機械工具の専門商社－ | 2024-06-15 04:03:43 |
| 8077 | 2 | トルク株式会社－ねじ・金物・機械工具の専門商社－ | 2024-06-15 04:03:42 |