| 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 | 384 | 384 | 380 | 381 | 456,000 | 0 | 100% | 99% | 88% | -- | 100% | 99% | 106% | 92% | 102% |
| 20240925 | 380 | 380 | 374 | 379 | 759,300 | -2 | 99% | 100% | 167% | ▼ | 102% | 99% | 106% | 92% | 101% |
| 20240926 | 380 | 388 | 379 | 386 | 705,800 | 7 | 102% | 102% | 93% | ▲ | 98% | 98% | 105% | 93% | 103% |
| 20240927 | 383 | 383 | 375 | 376 | 630,700 | -10 | 97% | 98% | 89% | ▼ | 99% | 102% | 107% | 91% | 101% |
| 20240930 | 376 | 381 | 371 | 372 | 705,500 | -4 | 99% | 99% | 112% | ▼▼ | 101% | 106% | 108% | 90% | 100% |
| 20241001 | 374 | 381 | 373 | 377 | 465,500 | 5 | 101% | 101% | 66% | ▲ | 99% | 105% | 107% | 91% | 101% |
| 20241002 | 376 | 378 | 371 | 374 | 698,800 | -3 | 99% | 99% | 150% | ▼ | 99% | 103% | 107% | 90% | 101% |
| 20241003 | 379 | 381 | 375 | 376 | 439,000 | 2 | 101% | 99% | 63% | ▲ | 101% | 103% | 107% | 94% | 101% |
| 20241004 | 377 | 386 | 377 | 382 | 566,500 | 6 | 102% | 101% | 129% | ▲▲ | 101% | 99% | 103% | 96% | 103% |
| 20241007 | 392 | 399 | 388 | 396 | 587,700 | 14 | 104% | 101% | 104% | ▲▲▲ | 100% | 101% | 106% | 99% | 106% |
| 20241008 | 390 | 391 | 385 | 389 | 636,000 | -7 | 98% | 100% | 108% | ▼ | 98% | 102% | 108% | 98% | 105% |
| 20241009 | 391 | 392 | 383 | 385 | 458,400 | -4 | 99% | 98% | 72% | ▼▼ | 99% | 103% | 110% | 97% | 103% |
| 20241010 | 390 | 390 | 383 | 387 | 660,100 | 2 | 101% | 99% | 144% | ▲ | 100% | 104% | 110% | 98% | 104% |
| 20241011 | 390 | 393 | 388 | 389 | 450,100 | 2 | 101% | 100% | 68% | ▲▲ | 101% | 104% | 113% | 98% | 105% |
| 20241015 | 390 | 397 | 389 | 394 | 666,200 | 5 | 101% | 101% | 148% | ▲▲▲ | 101% | 101% | 111% | 99% | 106% |
| 20241016 | 396 | 403 | 395 | 398 | 589,300 | 4 | 101% | 101% | 88% | ▲▲▲▲ | 101% | 100% | 111% | 100% | 107% |
| 20241017 | 397 | 404 | 397 | 401 | 445,800 | 3 | 101% | 101% | 76% | ▲▲▲▲▲ | 101% | 99% | 109% | 100% | 108% |
| 20241018 | 401 | 409 | 401 | 404 | 516,400 | 3 | 101% | 101% | 116% | ▲▲▲▲▲▲ | 99% | 98% | 109% | 100% | 109% |
| 20241021 | 404 | 404 | 399 | 401 | 431,300 | -3 | 99% | 99% | 84% | ▼ | 99% | 100% | 110% | 99% | 108% |
| 20241022 | 400 | 402 | 396 | 397 | 573,300 | -4 | 99% | 99% | 133% | ▼▼ | 100% | 102% | 112% | 98% | 107% |
| 20241023 | 395 | 398 | 394 | 394 | 368,700 | -3 | 99% | 100% | 64% | ▼▼▼ | 101% | 103% | 115% | 98% | 106% |
| 20241024 | 392 | 397 | 390 | 395 | 447,100 | 1 | 100% | 101% | 121% | ▲ | 100% | 102% | 115% | 98% | 106% |
| 20241025 | 391 | 396 | 387 | 391 | 597,700 | -4 | 99% | 100% | 134% | ▼ | 102% | 102% | 116% | 97% | 105% |
| 20241028 | 390 | 400 | 388 | 398 | 403,300 | 7 | 102% | 102% | 67% | ▲ | 101% | 100% | 113% | 99% | 107% |
| 20241029 | 400 | 406 | 399 | 402 | 475,000 | 4 | 101% | 101% | 118% | ▲▲ | 99% | 103% | 113% | 100% | 107% |
| 20241030 | 401 | 402 | 395 | 398 | 930,400 | -4 | 99% | 99% | 196% | ▼ | 100% | 107% | 114% | 99% | 106% |
| 20241031 | 398 | 400 | 396 | 398 | 686,500 | 0 | 100% | 100% | 74% | -- | 101% | 108% | 114% | 99% | 106% |
| 20241101 | 395 | 400 | 392 | 399 | 566,400 | 1 | 100% | 101% | 83% | ▲ | 99% | 107% | 115% | 99% | 104% |
| 20241105 | 400 | 400 | 395 | 397 | 472,400 | -2 | 99% | 99% | 83% | ▼ | 102% | 109% | 115% | 98% | 103% |
| 20241106 | 404 | 412 | 403 | 412 | 898,500 | 15 | 104% | 102% | 190% | ▲ | 101% | 105% | 110% | 100% | 107% |
| 20241107 | 420 | 428 | 417 | 424 | 991,700 | 12 | 103% | 101% | 110% | ▲▲ | 101% | 102% | 109% | 100% | 110% |
| 20241108 | 424 | 429 | 421 | 428 | 650,400 | 4 | 101% | 101% | 66% | ▲▲▲ | 101% | 102% | 109% | 100% | 111% |
| 20241111 | 425 | 430 | 423 | 428 | 456,600 | 0 | 100% | 101% | 70% | -- | 101% | 101% | 107% | 100% | 110% |
| 20241112 | 433 | 441 | 432 | 439 | 657,500 | 11 | 103% | 101% | 144% | ▲ | 98% | 99% | 104% | 100% | 112% |
| 20241113 | 444 | 445 | 429 | 433 | 949,100 | -6 | 99% | 98% | 144% | ▼ | 100% | 103% | 108% | 99% | 111% |
| 20241114 | 429 | 438 | 427 | 431 | 779,400 | -2 | 100% | 100% | 82% | ▼▼ | 100% | 103% | 106% | 98% | 110% |
| 20241115 | 435 | 437 | 430 | 435 | 571,100 | 4 | 101% | 100% | 73% | ▲ | 100% | 103% | 106% | 99% | 111% |
| 20241118 | 437 | 439 | 433 | 437 | 692,800 | 2 | 100% | 100% | 121% | ▲▲ | 101% | 104% | 106% | 100% | 112% |
| 20241119 | 435 | 442 | 433 | 440 | 646,100 | 3 | 101% | 101% | 93% | ▲▲▲ | 101% | 103% | 105% | 100% | 113% |
| 20241120 | 438 | 444 | 434 | 443 | 826,300 | 3 | 101% | 101% | 128% | ▲▲▲▲ | 102% | 101% | 104% | 100% | 113% |
| 20241121 | 441 | 451 | 439 | 450 | 1,561,200 | 7 | 102% | 102% | 189% | ▲▲▲▲▲ | 98% | 98% | 101% | 100% | 115% |
| 20241122 | 453 | 454 | 445 | 446 | 710,600 | -4 | 99% | 98% | 46% | ▼ | 101% | 100% | 102% | 99% | 114% |
| 20241125 | 449 | 454 | 447 | 452 | 1,422,600 | 6 | 101% | 101% | 200% | ▲ | 99% | 102% | 102% | 100% | 114% |
| 20241126 | 450 | 453 | 442 | 446 | 555,400 | -6 | 99% | 99% | 39% | ▼ | 99% | 104% | 103% | 99% | 112% |
| 20241127 | 446 | 447 | 438 | 443 | 617,700 | -3 | 99% | 99% | 111% | ▼▼ | 100% | 105% | 104% | 98% | 112% |
| 20241128 | 441 | 442 | 437 | 440 | 454,400 | -3 | 99% | 100% | 74% | ▼▼▼ | 103% | 104% | 103% | 97% | 111% |
| 20241129 | 436 | 454 | 436 | 450 | 743,300 | 10 | 102% | 103% | 164% | ▲ | 102% | 101% | 100% | 100% | 113% |
| 20241202 | 450 | 461 | 450 | 459 | 1,243,900 | 9 | 102% | 102% | 167% | ▲▲ | 100% | 98% | 96% | 100% | 116% |
| 20241203 | 462 | 467 | 459 | 463 | 969,400 | 4 | 101% | 100% | 78% | ▲▲▲ | 97% | 99% | 96% | 100% | 112% |
| 20241204 | 460 | 463 | 447 | 448 | 565,500 | -15 | 97% | 97% | 58% | ▼ | 101% | 102% | 98% | 97% | 106% |
| 20241205 | 449 | 453 | 447 | 453 | 369,800 | 5 | 101% | 101% | 65% | ▲ | 99% | 101% | 96% | 98% | 106% |
| 20241206 | 454 | 454 | 446 | 448 | 291,800 | -5 | 99% | 99% | 79% | ▼ | 101% | 102% | 0% | 97% | 105% |
| 20241209 | 452 | 458 | 443 | 455 | 699,300 | 7 | 102% | 101% | 240% | ▲ | 99% | 98% | 0% | 98% | 106% |
| 20241210 | 460 | 464 | 452 | 454 | 667,400 | -1 | 100% | 99% | 95% | ▼ | 101% | 99% | 0% | 98% | 105% |
| 20241211 | 455 | 460 | 453 | 459 | 509,000 | 5 | 101% | 101% | 76% | ▲ | 100% | 97% | 0% | 99% | 106% |
| 20241212 | 461 | 464 | 459 | 459 | 393,900 | 0 | 100% | 100% | 77% | -- | 99% | 97% | 0% | 99% | 106% |
| 20241213 | 455 | 459 | 450 | 451 | 637,500 | -8 | 98% | 99% | 162% | ▼ | 99% | 96% | 0% | 97% | 103% |
| 20241216 | 454 | 457 | 447 | 449 | 544,900 | -2 | 100% | 99% | 85% | ▼▼ | 99% | 97% | 0% | 97% | 102% |
| 20241217 | 449 | 450 | 442 | 445 | 412,100 | -4 | 99% | 99% | 76% | ▼▼▼ | 101% | 0% | 0% | 96% | 101% |
| 20241218 | 438 | 444 | 436 | 441 | 621,600 | -4 | 99% | 101% | 151% | ▼▼▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241219 | 433 | 441 | 430 | 438 | 736,800 | -3 | 99% | 101% | 119% | ▼▼▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241220 | 442 | 442 | 435 | 437 | 616,600 | -1 | 100% | 99% | 84% | ▼▼▼▼▼▼ | % | % | % | 94% | 100% |
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 | 30,500 | 1,651,200 | 300 | 984,100 | 30,200 | 667,100 |
| 2024-12-06 | 29,600 | 1,508,200 | 300 | 852,200 | 29,300 | 656,000 |
| 2024-11-29 | 25,600 | 1,394,800 | 700 | 767,500 | 24,900 | 627,300 |
| 2024-11-22 | 26,000 | 1,416,000 | 700 | 786,600 | 25,300 | 629,400 |
| 2024-11-15 | 19,200 | 1,428,300 | 700 | 844,100 | 18,500 | 584,200 |
| 2024-11-08 | 18,000 | 1,364,700 | 400 | 822,700 | 17,600 | 542,000 |
| 2024-11-01 | 11,000 | 1,314,100 | 300 | 702,800 | 10,700 | 611,300 |
| 2024-10-25 | 18,900 | 1,322,600 | 1,000 | 701,600 | 17,900 | 621,000 |
| 2024-10-18 | 8,000 | 1,458,000 | 700 | 717,200 | 7,300 | 740,800 |
| 2024-10-11 | 1,300 | 1,589,600 | 300 | 780,400 | 1,000 | 809,200 |
| 2024-10-04 | 700 | 1,732,900 | 300 | 774,900 | 400 | 958,000 |
| 2024-09-27 | 800 | 1,754,200 | 300 | 787,500 | 500 | 966,700 |
| 2024-09-20 | 4,200 | 1,826,600 | 300 | 714,300 | 3,900 | 1,112,300 |
| 2024-09-13 | 3,300 | 1,884,800 | 300 | 695,500 | 3,000 | 1,189,300 |
| 2024-09-06 | 11,000 | 1,871,700 | 300 | 691,400 | 10,700 | 1,180,300 |
| 2024-08-30 | 20,400 | 1,961,200 | 300 | 678,300 | 20,100 | 1,282,900 |
| 2024-08-23 | 9,700 | 1,970,700 | 300 | 693,900 | 9,400 | 1,276,800 |
| 2024-08-16 | 14,300 | 1,814,700 | 300 | 640,500 | 14,000 | 1,174,200 |
| 2024-08-09 | 13,300 | 2,179,700 | 300 | 1,013,200 | 13,000 | 1,166,500 |
| 2024-08-02 | 10,300 | 2,455,200 | 100 | 1,224,900 | 10,200 | 1,230,300 |
| 2024-07-26 | 9,700 | 2,158,000 | 600 | 931,200 | 9,100 | 1,226,800 |
| 2024-07-19 | 9,100 | 2,137,200 | 6,900 | 939,200 | 2,200 | 1,198,000 |
| 2024-07-12 | 2,400 | 2,086,700 | 100 | 960,900 | 2,300 | 1,125,800 |
| 2024-07-05 | 6,800 | 2,181,300 | 900 | 990,000 | 5,900 | 1,191,300 |
| 2024-06-28 | 26,500 | 1,973,200 | 200 | 860,600 | 26,300 | 1,112,600 |
| 2024-06-21 | 3,400 | 2,598,100 | 0 | 1,391,200 | 3,400 | 1,206,900 |
| 2024-06-14 | 10,600 | 1,780,300 | 0 | 893,500 | 10,600 | 886,800 |
| 2024-06-07 | 3,000 | 1,743,600 | 0 | 938,000 | 3,000 | 805,600 |
| 2024-05-31 | 17,300 | 1,711,700 | 100 | 875,700 | 17,200 | 836,000 |
| 2024-05-24 | 9,500 | 2,582,700 | 100 | 1,655,900 | 9,400 | 926,800 |
| 2024-05-17 | 16,500 | 2,588,300 | 100 | 1,535,700 | 16,400 | 1,052,600 |
| 2024-05-10 | 20,600 | 1,828,600 | 100 | 953,800 | 20,500 | 874,800 |
| 2024-05-02 | 12,700 | 2,073,200 | 100 | 1,153,400 | 12,600 | 919,800 |
| 2024-04-26 | 12,500 | 1,950,500 | 100 | 1,040,300 | 12,400 | 910,200 |
| 2024-04-19 | 12,100 | 1,962,800 | 0 | 962,700 | 12,100 | 1,000,100 |
| 2024-04-12 | 10,400 | 1,860,400 | 0 | 752,900 | 10,400 | 1,107,500 |
| 2024-04-05 | 16,300 | 2,234,000 | 0 | 1,033,300 | 16,300 | 1,200,700 |
| 2024-03-29 | 12,100 | 1,810,700 | 0 | 618,600 | 12,100 | 1,192,100 |
| 2024-03-22 | 15,500 | 1,603,300 | 0 | 440,700 | 15,500 | 1,162,600 |
| 2024-03-15 | 8,300 | 1,669,600 | 0 | 447,300 | 8,300 | 1,222,300 |
| 2024-03-08 | 7,100 | 1,744,900 | 0 | 525,200 | 7,100 | 1,219,700 |
| 2024-03-01 | 18,200 | 1,703,000 | 0 | 460,300 | 18,200 | 1,242,700 |
| 2024-02-22 | 8,500 | 1,622,100 | 0 | 301,300 | 8,500 | 1,320,800 |
| 2024-02-16 | 9,400 | 1,672,700 | 0 | 303,000 | 9,400 | 1,369,700 |
| 2024-02-09 | 12,800 | 2,282,800 | 0 | 750,000 | 12,800 | 1,532,800 |
| 2024-02-02 | 18,600 | 2,131,900 | 0 | 718,700 | 18,600 | 1,413,200 |
| 2024-01-26 | 34,100 | 2,165,900 | 0 | 817,900 | 34,100 | 1,348,000 |
| 2024-01-19 | 14,400 | 2,615,300 | 400 | 997,300 | 14,000 | 1,618,000 |
| 2024-01-12 | 10,900 | 2,872,600 | 0 | 1,303,600 | 10,900 | 1,569,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 835,877 | 0.43% | ▼ | -179,154 | 446 | 447 | 438 | 443 | 617,700 |
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,015,031 | 0.52% | ▼ | -520,370 | 449 | 454 | 447 | 452 | 1,422,600 |
| 2024-11-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,535,401 | 0.79% | ▼ | -151,600 | 453 | 454 | 445 | 446 | 710,600 |
| 2024-11-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,687,001 | 0.87% | ▼ | -221,400 | 441 | 451 | 439 | 450 | 1,561,200 |
| 2024-11-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,908,401 | 0.98% | ▼ | -39,610 | 438 | 444 | 434 | 443 | 826,300 |
| 2024-11-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,948,011 | 1.00% | ▲ | 199,720 | 424 | 429 | 421 | 428 | 650,400 |
| 2024-10-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,748,291 | 0.90% | ▲ | 184,261 | 401 | 409 | 401 | 404 | 516,400 |
| 2024-10-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,564,030 | 0.80% | ▲ | 188,904 | 390 | 390 | 383 | 387 | 660,100 |
| 2024-09-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,375,126 | 0.71% | ▲ | 200,222 | 376 | 381 | 371 | 372 | 705,500 |
| 2024-09-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,174,904 | 0.60% | ▲ | 207,118 | 383 | 385 | 377 | 377 | 733,200 |
| 2024-08-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 967,786 | 0.50% | ▲ | 399 | 407 | 398 | 404 | 799,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241106 | 15:30 | トモニＨＤ | 令和７年３月期第２四半期累計期間の連結業績予想及び中間配当予想の修正に関するお知らせ |
| 20240725 | 12:00 | トモニＨＤ | 株式報酬型ストック・オプションの発行内容確定に関するお知らせ |
| 20240626 | 15:00 | トモニＨＤ | 取締役に対する株式報酬型ストック・オプションの発行に関するお知らせ |
| 20240606 | 15:00 | トモニＨＤ | （訂正）「当社及び子会社における役員の異動に関するお知らせ」の一部訂正について |
| 20240604 | 15:00 | トモニＨＤ | 当社子会社である株式会社徳島大正銀行による子会社の設立に向けた準備開始について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TYX2 | 350 | 2024-07-04 09:18 | トモニホールディングス株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8600 | 1 | ?g?b?v?y?[?W l ?g???j?z?[???f?B???O?X | 2024-12-21 13:25:30 |
| 8600 | 2 | 2024-10-11 09:30:46 | |
| 8600 | 2 | 2024-06-21 20:50:36 | |
| 8600 | 2 | 株主さまの個人情報の取扱いについて l トモニホールディングス | 2024-06-21 20:39:38 |
| 8600 | 2 | 株主総会関連 l トモニホールディングス | 2024-06-21 20:39:37 |
| 8600 | 2 | IRライブラリ l トモニホールディングス | 2024-06-18 09:38:38 |
| 8600 | 2 | 電子公告 l トモニホールディングス | 2024-06-15 04:30:22 |
| 8600 | 2 | アニュアルレポート l トモニホールディングス | 2024-06-15 04:30:21 |
| 8600 | 2 | 有価証券報告書 l トモニホールディングス | 2024-06-15 04:30:20 |
| 8600 | 2 | ミニディスクロージャー誌 l トモニホールディングス | 2024-06-15 04:30:18 |