| 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 | 1,451 | 1,466 | 1,451 | 1,466 | 3,600 | 15 | 101% | 101% | 212% | ▲ | 101% | 103% | 102% | 100% | 103% |
| 20250311 | 1,456 | 1,470 | 1,454 | 1,470 | 700 | 4 | 100% | 101% | 19% | ▲▲ | 102% | 102% | 99% | 100% | 104% |
| 20250312 | 1,470 | 1,500 | 1,468 | 1,500 | 1,900 | 30 | 102% | 102% | 271% | ▲▲▲ | 100% | 101% | 93% | 100% | 106% |
| 20250313 | 1,489 | 1,510 | 1,486 | 1,486 | 1,100 | -14 | 99% | 100% | 58% | ▼ | 100% | 101% | 91% | 99% | 105% |
| 20250314 | 1,494 | 1,498 | 1,488 | 1,488 | 1,100 | 2 | 100% | 100% | 100% | ▲ | 100% | 100% | 90% | 99% | 104% |
| 20250317 | 1,494 | 1,494 | 1,493 | 1,494 | 1,900 | 6 | 100% | 100% | 173% | ▲▲ | 101% | 100% | 90% | 100% | 104% |
| 20250318 | 1,495 | 1,504 | 1,494 | 1,504 | 1,200 | 10 | 101% | 101% | 63% | ▲▲▲ | 100% | 99% | 89% | 100% | 104% |
| 20250319 | 1,504 | 1,512 | 1,498 | 1,510 | 2,800 | 6 | 100% | 100% | 233% | ▲▲▲▲ | 99% | 99% | 88% | 100% | 105% |
| 20250321 | 1,510 | 1,510 | 1,498 | 1,498 | 1,900 | -12 | 99% | 99% | 68% | ▼ | 100% | 97% | 86% | 99% | 104% |
| 20250324 | 1,500 | 1,501 | 1,496 | 1,499 | 2,700 | 1 | 100% | 100% | 142% | ▲ | 99% | 92% | 87% | 99% | 104% |
| 20250325 | 1,492 | 1,496 | 1,471 | 1,479 | 3,500 | -20 | 99% | 99% | 130% | ▼ | 101% | 92% | 88% | 98% | 102% |
| 20250326 | 1,477 | 1,488 | 1,471 | 1,488 | 3,300 | 9 | 101% | 101% | 94% | ▲ | 99% | 91% | 88% | 99% | 103% |
| 20250327 | 1,477 | 1,477 | 1,451 | 1,460 | 8,900 | -28 | 98% | 99% | 270% | ▼ | 100% | 97% | 94% | 97% | 101% |
| 20250328 | 1,380 | 1,394 | 1,323 | 1,378 | 11,400 | -82 | 94% | 100% | 128% | ▼▼ | 100% | 98% | 95% | 91% | 100% |
| 20250331 | 1,360 | 1,362 | 1,348 | 1,357 | 3,200 | -21 | 98% | 100% | 28% | ▼▼▼ | 99% | 98% | 96% | 90% | 100% |
| 20250401 | 1,358 | 1,359 | 1,342 | 1,342 | 2,500 | -15 | 99% | 99% | 78% | ▼▼▼▼ | 99% | 90% | 96% | 89% | 100% |
| 20250402 | 1,348 | 1,349 | 1,340 | 1,341 | 1,100 | -1 | 100% | 99% | 44% | ▼▼▼▼▼ | 100% | 93% | 97% | 89% | 100% |
| 20250403 | 1,333 | 1,333 | 1,311 | 1,333 | 2,600 | -8 | 99% | 100% | 236% | ▼▼▼▼▼▼ | 102% | 95% | 100% | 88% | 100% |
| 20250404 | 1,303 | 1,327 | 1,260 | 1,327 | 5,900 | -6 | 100% | 102% | 227% | ▼▼▼▼▼▼▼ | 98% | 101% | 105% | 88% | 100% |
| 20250408 | 1,232 | 1,239 | 1,205 | 1,210 | 3,100 | -117 | 91% | 98% | 53% | ▼▼▼▼▼▼▼▼ | 101% | 106% | 108% | 80% | 100% |
| 20250409 | 1,201 | 1,235 | 1,200 | 1,213 | 1,800 | 3 | 100% | 101% | 58% | ▲ | 98% | 100% | 102% | 80% | 100% |
| 20250410 | 1,267 | 1,267 | 1,238 | 1,238 | 2,100 | 25 | 102% | 98% | 117% | ▲▲ | 101% | 105% | 106% | 82% | 102% |
| 20250411 | 1,215 | 1,230 | 1,212 | 1,225 | 3,200 | -13 | 99% | 101% | 152% | ▼ | 100% | 103% | 103% | 81% | 101% |
| 20250414 | 1,254 | 1,258 | 1,238 | 1,250 | 2,300 | 25 | 102% | 100% | 72% | ▲ | 101% | 103% | 102% | 83% | 103% |
| 20250415 | 1,257 | 1,270 | 1,257 | 1,270 | 800 | 20 | 102% | 101% | 35% | ▲▲ | 99% | 101% | 100% | 84% | 105% |
| 20250416 | 1,282 | 1,286 | 1,270 | 1,270 | 1,200 | 0 | 100% | 99% | 150% | -- | 100% | 102% | 101% | 84% | 105% |
| 20250417 | 1,275 | 1,278 | 1,270 | 1,278 | 2,100 | 8 | 101% | 100% | 175% | ▲ | 100% | 100% | 100% | 85% | 106% |
| 20250418 | 1,292 | 1,298 | 1,270 | 1,294 | 2,800 | 16 | 101% | 100% | 133% | ▲▲ | 100% | 100% | 99% | 86% | 107% |
| 20250421 | 1,297 | 1,313 | 1,291 | 1,291 | 1,300 | -3 | 100% | 100% | 46% | ▼ | 100% | 100% | 100% | 86% | 107% |
| 20250422 | 1,286 | 1,295 | 1,285 | 1,288 | 1,600 | -3 | 100% | 100% | 123% | ▼▼ | 101% | 100% | 100% | 87% | 106% |
| 20250423 | 1,288 | 1,318 | 1,288 | 1,295 | 1,000 | 7 | 101% | 101% | 63% | ▲ | 100% | 99% | 98% | 87% | 107% |
| 20250424 | 1,296 | 1,315 | 1,296 | 1,298 | 1,000 | 3 | 100% | 100% | 100% | ▲▲ | 99% | 99% | 98% | 89% | 107% |
| 20250425 | 1,295 | 1,295 | 1,280 | 1,281 | 1,200 | -17 | 99% | 99% | 120% | ▼ | 99% | 99% | 97% | 93% | 106% |
| 20250428 | 1,294 | 1,299 | 1,281 | 1,283 | 1,100 | 2 | 100% | 99% | 92% | ▲ | 100% | 99% | 97% | 95% | 106% |
| 20250430 | 1,283 | 1,294 | 1,282 | 1,282 | 500 | -1 | 100% | 100% | 45% | ▼ | 100% | 99% | 96% | 96% | 106% |
| 20250501 | 1,282 | 1,283 | 1,282 | 1,282 | 700 | 0 | 100% | 100% | 140% | -- | 100% | 100% | 95% | 96% | 106% |
| 20250502 | 1,291 | 1,341 | 1,284 | 1,286 | 1,700 | 4 | 100% | 100% | 243% | ▲ | 99% | 100% | 96% | 96% | 106% |
| 20250507 | 1,281 | 1,286 | 1,255 | 1,274 | 3,500 | -12 | 99% | 99% | 206% | ▼ | 100% | 100% | 97% | 96% | 105% |
| 20250508 | 1,270 | 1,270 | 1,260 | 1,269 | 700 | -5 | 100% | 100% | 20% | ▼▼ | 99% | 99% | 96% | 98% | 105% |
| 20250509 | 1,286 | 1,286 | 1,272 | 1,272 | 1,000 | 3 | 100% | 99% | 143% | ▲ | 101% | 99% | 97% | 98% | 105% |
| 20250512 | 1,272 | 1,286 | 1,258 | 1,286 | 1,300 | 14 | 101% | 101% | 130% | ▲▲ | 99% | 98% | 96% | 99% | 105% |
| 20250513 | 1,282 | 1,282 | 1,269 | 1,275 | 1,000 | -11 | 99% | 99% | 77% | ▼ | 99% | 96% | 96% | 98% | 104% |
| 20250514 | 1,280 | 1,317 | 1,268 | 1,270 | 5,800 | -5 | 100% | 99% | 580% | ▼▼ | 99% | 97% | 97% | 98% | 102% |
| 20250515 | 1,271 | 1,303 | 1,250 | 1,257 | 14,500 | -13 | 99% | 99% | 250% | ▼▼▼ | 100% | 98% | 98% | 97% | 100% |
| 20250516 | 1,250 | 1,254 | 1,240 | 1,250 | 700 | -7 | 99% | 100% | 5% | ▼▼▼▼ | 99% | 99% | 99% | 96% | 100% |
| 20250519 | 1,241 | 1,249 | 1,230 | 1,231 | 1,500 | -19 | 98% | 99% | 214% | ▼▼▼▼▼ | 99% | 99% | 99% | 95% | 100% |
| 20250520 | 1,237 | 1,237 | 1,228 | 1,228 | 2,700 | -3 | 100% | 99% | 180% | ▼▼▼▼▼▼ | 99% | 99% | 99% | 95% | 100% |
| 20250521 | 1,234 | 1,234 | 1,221 | 1,227 | 3,100 | -1 | 100% | 99% | 115% | ▼▼▼▼▼▼▼ | 100% | 101% | 100% | 95% | 100% |
| 20250522 | 1,222 | 1,227 | 1,220 | 1,226 | 1,200 | -1 | 100% | 100% | 39% | ▼▼▼▼▼▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20250523 | 1,227 | 1,235 | 1,222 | 1,222 | 1,000 | -4 | 100% | 100% | 83% | ▼▼▼▼▼▼▼▼▼ | 100% | 101% | 0% | 94% | 100% |
| 20250526 | 1,222 | 1,225 | 1,222 | 1,224 | 900 | 2 | 100% | 100% | 90% | ▲ | 100% | 99% | 0% | 94% | 100% |
| 20250527 | 1,224 | 1,227 | 1,221 | 1,224 | 600 | 0 | 100% | 100% | 67% | -- | 100% | 98% | 0% | 95% | 100% |
| 20250528 | 1,230 | 1,232 | 1,226 | 1,231 | 1,000 | 7 | 101% | 100% | 167% | ▲ | 100% | 98% | 0% | 96% | 101% |
| 20250529 | 1,237 | 1,237 | 1,231 | 1,231 | 1,000 | 0 | 100% | 100% | 100% | -- | 99% | 100% | 0% | 96% | 101% |
| 20250530 | 1,230 | 1,245 | 1,202 | 1,215 | 5,800 | -16 | 99% | 99% | 580% | ▼ | 99% | 101% | 0% | 94% | 100% |
| 20250602 | 1,218 | 1,218 | 1,182 | 1,206 | 7,600 | -9 | 99% | 99% | 131% | ▼▼ | 100% | 101% | 0% | 94% | 100% |
| 20250603 | 1,209 | 1,217 | 1,205 | 1,210 | 3,300 | 4 | 100% | 100% | 43% | ▲ | 100% | 0% | 0% | 94% | 100% |
| 20250604 | 1,210 | 1,217 | 1,210 | 1,212 | 1,600 | 2 | 100% | 100% | 48% | ▲▲ | 101% | 0% | 0% | 94% | 100% |
| 20250605 | 1,216 | 1,229 | 1,216 | 1,224 | 1,500 | 12 | 101% | 101% | 94% | ▲▲▲ | 100% | 0% | 0% | 95% | 101% |
| 20250606 | 1,222 | 1,225 | 1,222 | 1,225 | 800 | 1 | 100% | 100% | 53% | ▲▲▲▲ | % | % | % | 95% | 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 | 6,400 | 0 | 1,000 | 0 | 5,400 |
| 2025-05-23 | 0 | 5,000 | 0 | 800 | 0 | 4,200 |
| 2025-05-16 | 0 | 4,400 | 0 | 900 | 0 | 3,500 |
| 2025-05-09 | 0 | 4,500 | 0 | 900 | 0 | 3,600 |
| 2025-05-02 | 0 | 4,700 | 0 | 800 | 0 | 3,900 |
| 2025-04-25 | 0 | 3,800 | 0 | 1,000 | 0 | 2,800 |
| 2025-04-18 | 0 | 4,300 | 0 | 1,100 | 0 | 3,200 |
| 2025-04-11 | 0 | 3,900 | 0 | 900 | 0 | 3,000 |
| 2025-04-04 | 0 | 3,700 | 0 | 400 | 0 | 3,300 |
| 2025-03-28 | 0 | 3,400 | 0 | 200 | 0 | 3,200 |
| 2025-03-21 | 0 | 3,600 | 0 | 1,400 | 0 | 2,200 |
| 2025-03-14 | 0 | 3,600 | 0 | 1,200 | 0 | 2,400 |
| 2025-03-07 | 0 | 4,900 | 0 | 1,300 | 0 | 3,600 |
| 2025-02-28 | 0 | 4,700 | 0 | 1,400 | 0 | 3,300 |
| 2025-02-21 | 0 | 6,200 | 0 | 1,800 | 0 | 4,400 |
| 2025-02-14 | 0 | 6,300 | 0 | 1,800 | 0 | 4,500 |
| 2025-02-07 | 0 | 6,300 | 0 | 1,000 | 0 | 5,300 |
| 2025-01-31 | 0 | 5,800 | 0 | 800 | 0 | 5,000 |
| 2025-01-24 | 0 | 5,800 | 0 | 900 | 0 | 4,900 |
| 2025-01-17 | 0 | 5,700 | 0 | 1,000 | 0 | 4,700 |
| 2025-01-10 | 0 | 6,000 | 0 | 900 | 0 | 5,100 |
| 2024-12-27 | 0 | 6,200 | 0 | 1,200 | 0 | 5,000 |
| 2024-12-20 | 0 | 6,000 | 0 | 900 | 0 | 5,100 |
| 2024-12-13 | 0 | 5,900 | 0 | 900 | 0 | 5,000 |
| 2024-12-06 | 0 | 6,500 | 0 | 1,000 | 0 | 5,500 |
| 2024-11-29 | 0 | 5,000 | 0 | 800 | 0 | 4,200 |
| 2024-11-22 | 0 | 4,700 | 0 | 500 | 0 | 4,200 |
| 2024-11-15 | 0 | 4,700 | 0 | 600 | 0 | 4,100 |
| 2024-11-08 | 0 | 4,000 | 0 | 800 | 0 | 3,200 |
| 2024-11-01 | 0 | 4,100 | 0 | 600 | 0 | 3,500 |
| 2024-10-25 | 0 | 3,500 | 0 | 400 | 0 | 3,100 |
| 2024-10-18 | 0 | 2,900 | 0 | 600 | 0 | 2,300 |
| 2024-10-11 | 0 | 2,500 | 0 | 700 | 0 | 1,800 |
| 2024-10-04 | 0 | 2,700 | 0 | 700 | 0 | 2,000 |
| 2024-09-27 | 0 | 3,200 | 0 | 900 | 0 | 2,300 |
| 2024-09-20 | 0 | 3,100 | 0 | 900 | 0 | 2,200 |
| 2024-09-13 | 0 | 2,300 | 0 | 600 | 0 | 1,700 |
| 2024-09-06 | 0 | 2,800 | 0 | 600 | 0 | 2,200 |
| 2024-08-30 | 0 | 2,600 | 0 | 600 | 0 | 2,000 |
| 2024-08-23 | 0 | 2,600 | 0 | 600 | 0 | 2,000 |
| 2024-08-16 | 0 | 2,700 | 0 | 600 | 0 | 2,100 |
| 2024-08-09 | 0 | 2,700 | 0 | 600 | 0 | 2,100 |
| 2024-08-02 | 0 | 3,500 | 0 | 800 | 0 | 2,700 |
| 2024-07-26 | 0 | 3,900 | 0 | 1,500 | 0 | 2,400 |
| 2024-07-19 | 0 | 4,200 | 0 | 1,700 | 0 | 2,500 |
| 2024-07-12 | 0 | 4,700 | 0 | 2,200 | 0 | 2,500 |
| 2024-07-05 | 0 | 4,100 | 0 | 1,000 | 0 | 3,100 |
| 2024-06-28 | 0 | 4,700 | 0 | 1,000 | 0 | 3,700 |
| 2024-06-21 | 0 | 6,300 | 0 | 1,100 | 0 | 5,200 |
| 2024-06-14 | 0 | 6,000 | 0 | 1,200 | 0 | 4,800 |
| 2024-06-07 | 0 | 6,300 | 0 | 1,300 | 0 | 5,000 |
| 2024-05-31 | 0 | 6,300 | 0 | 1,200 | 0 | 5,100 |
| 2024-05-24 | 0 | 6,900 | 0 | 1,500 | 0 | 5,400 |
| 2024-05-17 | 0 | 7,300 | 0 | 1,600 | 0 | 5,700 |
| 2024-05-10 | 0 | 5,900 | 0 | 1,400 | 0 | 4,500 |
| 2024-05-02 | 0 | 5,900 | 0 | 1,400 | 0 | 4,500 |
| 2024-04-26 | 0 | 6,900 | 0 | 2,400 | 0 | 4,500 |
| 2024-04-19 | 0 | 7,300 | 0 | 2,700 | 0 | 4,600 |
| 2024-04-12 | 0 | 6,100 | 0 | 2,400 | 0 | 3,700 |
| 2024-04-05 | 0 | 7,000 | 0 | 3,300 | 0 | 3,700 |
| 2024-03-29 | 0 | 5,200 | 0 | 2,200 | 0 | 3,000 |
| 2024-03-22 | 0 | 4,900 | 0 | 900 | 0 | 4,000 |
| 2024-03-15 | 0 | 7,300 | 0 | 1,500 | 0 | 5,800 |
| 2024-03-08 | 0 | 7,700 | 0 | 1,600 | 0 | 6,100 |
| 2024-03-01 | 0 | 7,700 | 0 | 1,700 | 0 | 6,000 |
| 2024-02-22 | 0 | 8,200 | 0 | 1,500 | 0 | 6,700 |
| 2024-02-16 | 0 | 8,200 | 0 | 1,500 | 0 | 6,700 |
| 2024-02-09 | 0 | 10,900 | 0 | 2,100 | 0 | 8,800 |
| 2024-02-02 | 0 | 10,800 | 0 | 2,100 | 0 | 8,700 |
| 2024-01-26 | 0 | 10,500 | 0 | 2,000 | 0 | 8,500 |
| 2024-01-19 | 0 | 8,700 | 0 | 2,100 | 0 | 6,600 |
| 2024-01-12 | 0 | 11,500 | 0 | 4,400 | 0 | 7,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250514 | 13:00 | トミタ | 剰余金の配当に関するお知らせ |
| 20250514 | 13:00 | トミタ | 2025年3月期決算短信〔日本基準〕（連結） |
| 20250317 | 11:00 | トミタ | 役員の異動に関するお知らせ |
| 20250304 | 10:15 | トミタ | 従業員向けインセンティブ・プランのため設定した信託の受託者が行う当社株式の終値取引（ToSTNeT-２）による取得結果に関するお知らせ |
| 20250303 | 16:45 | トミタ | 従業員向けインセンティブ・プランのため設定する信託の受託者が行う当社株式の終値取引（ToSTNeT-２）による買付けに関するお知らせ |
| 20250214 | 13:00 | トミタ | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250214 | 13:00 | トミタ | 従業員向けインセンティブ・プランの導入に関するお知らせ |
| 20241114 | 13:00 | トミタ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240813 | 11:00 | トミタ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240513 | 11:00 | トミタ | 剰余金の配当に関するお知らせ |
| 20240513 | 11:00 | トミタ | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240513 | 18:15 | トミタ | （訂正・数値データ訂正）「2024年3月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240213 | 11:00 | トミタ | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8147 | 1 | 株式会社トミタ | 2025-06-07 22:20:10 |
| 8147 | 2 | 株式会社トミタ | 株主・投資家情報 | 2024-06-16 14:08:04 |