| 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 | 632 | 638 | 627 | 632 | 106,800 | -10 | 98% | 100% | 141% | ▼ | 101% | 101% | 101% | 93% | 104% |
| 20240925 | 630 | 640 | 629 | 637 | 76,300 | 5 | 101% | 101% | 71% | ▲ | 101% | 99% | 99% | 94% | 105% |
| 20240926 | 640 | 647 | 635 | 644 | 133,500 | 7 | 101% | 101% | 175% | ▲▲ | 100% | 100% | 99% | 95% | 106% |
| 20240927 | 640 | 646 | 633 | 639 | 77,400 | -5 | 99% | 100% | 58% | ▼ | 100% | 103% | 102% | 95% | 105% |
| 20240930 | 624 | 628 | 618 | 624 | 143,400 | -15 | 98% | 100% | 185% | ▼▼ | 101% | 103% | 101% | 92% | 102% |
| 20241001 | 626 | 636 | 626 | 635 | 48,700 | 11 | 102% | 101% | 34% | ▲ | 100% | 101% | 100% | 97% | 104% |
| 20241002 | 628 | 636 | 627 | 627 | 61,700 | -8 | 99% | 100% | 127% | ▼ | 100% | 98% | 98% | 96% | 103% |
| 20241003 | 640 | 651 | 640 | 641 | 73,500 | 14 | 102% | 100% | 119% | ▲ | 100% | 97% | 96% | 100% | 105% |
| 20241004 | 645 | 648 | 642 | 644 | 22,800 | 3 | 100% | 100% | 31% | ▲▲ | 98% | 97% | 95% | 100% | 106% |
| 20241007 | 647 | 647 | 636 | 636 | 40,300 | -8 | 99% | 98% | 177% | ▼ | 99% | 99% | 97% | 99% | 104% |
| 20241008 | 634 | 635 | 629 | 629 | 83,800 | -7 | 99% | 99% | 208% | ▼▼ | 99% | 100% | 97% | 98% | 103% |
| 20241009 | 632 | 635 | 625 | 626 | 64,300 | -3 | 100% | 99% | 77% | ▼▼▼ | 99% | 100% | 97% | 97% | 103% |
| 20241010 | 632 | 632 | 623 | 625 | 46,500 | -1 | 100% | 99% | 72% | ▼▼▼▼ | 99% | 100% | 98% | 97% | 103% |
| 20241011 | 627 | 627 | 622 | 622 | 46,800 | -3 | 100% | 99% | 101% | ▼▼▼▼▼ | 99% | 99% | 97% | 97% | 100% |
| 20241015 | 629 | 630 | 625 | 625 | 37,500 | 3 | 100% | 99% | 80% | ▲ | 102% | 99% | 98% | 97% | 101% |
| 20241016 | 625 | 645 | 625 | 635 | 63,800 | 10 | 102% | 102% | 170% | ▲▲ | 99% | 96% | 97% | 99% | 102% |
| 20241017 | 632 | 635 | 626 | 628 | 38,900 | -7 | 99% | 99% | 61% | ▼ | 100% | 96% | 97% | 98% | 101% |
| 20241018 | 627 | 630 | 624 | 625 | 47,400 | -3 | 100% | 100% | 122% | ▼▼ | 99% | 96% | 97% | 97% | 100% |
| 20241021 | 627 | 627 | 619 | 619 | 42,300 | -6 | 99% | 99% | 89% | ▼▼▼ | 97% | 99% | 98% | 96% | 100% |
| 20241022 | 623 | 623 | 605 | 607 | 139,300 | -12 | 98% | 97% | 329% | ▼▼▼▼ | 99% | 101% | 101% | 94% | 100% |
| 20241023 | 606 | 609 | 602 | 602 | 65,500 | -5 | 99% | 99% | 47% | ▼▼▼▼▼ | 100% | 102% | 101% | 93% | 100% |
| 20241024 | 601 | 606 | 598 | 604 | 69,500 | 2 | 100% | 100% | 106% | ▲ | 99% | 101% | 104% | 94% | 100% |
| 20241025 | 604 | 605 | 599 | 600 | 108,800 | -4 | 99% | 99% | 157% | ▼ | 101% | 101% | 104% | 93% | 100% |
| 20241028 | 607 | 618 | 607 | 615 | 80,600 | 15 | 103% | 101% | 74% | ▲ | 99% | 97% | 101% | 95% | 103% |
| 20241029 | 621 | 624 | 613 | 613 | 29,300 | -2 | 100% | 99% | 36% | ▼ | 99% | 99% | 102% | 95% | 102% |
| 20241030 | 616 | 617 | 608 | 611 | 105,400 | -2 | 100% | 99% | 360% | ▼▼ | 100% | 99% | 103% | 95% | 102% |
| 20241031 | 611 | 616 | 607 | 611 | 68,100 | 0 | 100% | 100% | 65% | -- | 99% | 99% | 105% | 95% | 102% |
| 20241101 | 609 | 610 | 604 | 604 | 37,100 | -7 | 99% | 99% | 54% | ▼ | 99% | 98% | 108% | 94% | 101% |
| 20241105 | 608 | 608 | 602 | 603 | 55,500 | -1 | 100% | 99% | 150% | ▼▼ | 100% | 99% | 108% | 95% | 101% |
| 20241106 | 607 | 613 | 603 | 607 | 42,800 | 4 | 101% | 100% | 77% | ▲ | 99% | 100% | 110% | 96% | 101% |
| 20241107 | 606 | 612 | 600 | 600 | 129,900 | -7 | 99% | 99% | 304% | ▼ | 99% | 101% | 112% | 94% | 100% |
| 20241108 | 602 | 605 | 595 | 595 | 80,100 | -5 | 99% | 99% | 62% | ▼▼ | 99% | 103% | 116% | 94% | 100% |
| 20241111 | 595 | 599 | 588 | 592 | 126,300 | -3 | 99% | 99% | 158% | ▼▼▼ | 101% | 102% | 116% | 93% | 100% |
| 20241112 | 596 | 604 | 596 | 600 | 94,400 | 8 | 101% | 101% | 75% | ▲ | 101% | 100% | 116% | 94% | 101% |
| 20241113 | 600 | 615 | 600 | 606 | 140,600 | 6 | 101% | 101% | 149% | ▲▲ | 101% | 101% | 115% | 95% | 102% |
| 20241114 | 602 | 615 | 602 | 610 | 101,600 | 4 | 101% | 101% | 72% | ▲▲▲ | 100% | 99% | 113% | 97% | 103% |
| 20241115 | 611 | 615 | 607 | 610 | 61,800 | 0 | 100% | 100% | 61% | -- | 99% | 103% | 114% | 98% | 103% |
| 20241118 | 610 | 610 | 599 | 601 | 36,600 | -9 | 99% | 99% | 59% | ▼ | 100% | 105% | 115% | 97% | 102% |
| 20241119 | 602 | 608 | 602 | 602 | 72,800 | 1 | 100% | 100% | 199% | ▲ | 101% | 103% | 116% | 98% | 102% |
| 20241120 | 600 | 609 | 600 | 607 | 78,000 | 5 | 101% | 101% | 107% | ▲▲ | 100% | 102% | 114% | 99% | 103% |
| 20241121 | 610 | 613 | 604 | 607 | 37,800 | 0 | 100% | 100% | 48% | -- | 104% | 104% | 114% | 99% | 103% |
| 20241122 | 606 | 630 | 605 | 630 | 90,000 | 23 | 104% | 104% | 238% | ▲ | 97% | 100% | 105% | 100% | 106% |
| 20241125 | 635 | 638 | 615 | 616 | 152,300 | -14 | 98% | 97% | 169% | ▼ | 101% | 107% | 109% | 98% | 104% |
| 20241126 | 614 | 622 | 610 | 620 | 105,200 | 4 | 101% | 101% | 69% | ▲ | 99% | 105% | 106% | 98% | 105% |
| 20241127 | 622 | 627 | 613 | 618 | 67,900 | -2 | 100% | 99% | 65% | ▼ | 101% | 107% | 106% | 98% | 104% |
| 20241128 | 622 | 632 | 620 | 630 | 101,100 | 12 | 102% | 101% | 149% | ▲ | 100% | 106% | 104% | 100% | 106% |
| 20241129 | 634 | 652 | 629 | 637 | 218,800 | 7 | 101% | 100% | 216% | ▲▲ | 102% | 108% | 101% | 100% | 108% |
| 20241202 | 644 | 661 | 643 | 654 | 184,200 | 17 | 103% | 102% | 84% | ▲▲▲ | 100% | 105% | 99% | 100% | 110% |
| 20241203 | 658 | 665 | 653 | 655 | 119,800 | 1 | 100% | 100% | 65% | ▲▲▲▲ | 102% | 102% | 99% | 100% | 111% |
| 20241204 | 656 | 669 | 656 | 666 | 154,300 | 11 | 102% | 102% | 129% | ▲▲▲▲▲ | 100% | 99% | 96% | 100% | 113% |
| 20241205 | 675 | 679 | 669 | 673 | 128,200 | 7 | 101% | 100% | 83% | ▲▲▲▲▲▲ | 103% | 98% | 96% | 100% | 114% |
| 20241206 | 674 | 693 | 673 | 693 | 203,200 | 20 | 103% | 103% | 159% | ▲▲▲▲▲▲▲ | 96% | 96% | 0% | 100% | 117% |
| 20241209 | 687 | 690 | 654 | 662 | 180,500 | -31 | 96% | 96% | 89% | ▼ | 101% | 99% | 0% | 96% | 110% |
| 20241210 | 665 | 677 | 656 | 669 | 141,300 | 7 | 101% | 101% | 78% | ▲ | 98% | 97% | 0% | 97% | 111% |
| 20241211 | 673 | 673 | 657 | 660 | 66,400 | -9 | 99% | 98% | 47% | ▼ | 99% | 97% | 0% | 95% | 110% |
| 20241212 | 670 | 670 | 658 | 661 | 71,100 | 1 | 100% | 99% | 107% | ▲ | 100% | 99% | 0% | 95% | 110% |
| 20241213 | 656 | 664 | 653 | 659 | 82,700 | -2 | 100% | 100% | 116% | ▼ | 99% | 98% | 0% | 95% | 110% |
| 20241216 | 659 | 659 | 650 | 650 | 38,000 | -9 | 99% | 99% | 46% | ▼▼ | 99% | 98% | 0% | 94% | 108% |
| 20241217 | 656 | 656 | 642 | 647 | 41,700 | -3 | 100% | 99% | 110% | ▼▼▼ | 99% | 0% | 0% | 93% | 107% |
| 20241218 | 650 | 650 | 644 | 645 | 42,800 | -2 | 100% | 99% | 103% | ▼▼▼▼ | 101% | 0% | 0% | 93% | 106% |
| 20241219 | 643 | 651 | 639 | 649 | 75,400 | 4 | 101% | 101% | 176% | ▲ | 99% | 0% | 0% | 94% | 105% |
| 20241220 | 652 | 657 | 644 | 644 | 101,100 | -5 | 99% | 99% | 134% | ▼ | % | % | % | 93% | 105% |
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 | 24,600 | 404,500 | 11,400 | 298,400 | 13,200 | 106,100 |
| 2024-12-06 | 30,300 | 376,500 | 11,400 | 274,300 | 18,900 | 102,200 |
| 2024-11-29 | 26,000 | 529,800 | 11,400 | 424,500 | 14,600 | 105,300 |
| 2024-11-22 | 33,100 | 606,100 | 11,400 | 509,200 | 21,700 | 96,900 |
| 2024-11-15 | 35,300 | 614,500 | 11,400 | 518,400 | 23,900 | 96,100 |
| 2024-11-08 | 40,100 | 681,300 | 11,400 | 572,600 | 28,700 | 108,700 |
| 2024-11-01 | 22,000 | 652,800 | 11,400 | 547,800 | 10,600 | 105,000 |
| 2024-10-25 | 24,500 | 646,800 | 11,400 | 531,100 | 13,100 | 115,700 |
| 2024-10-18 | 21,300 | 625,500 | 11,400 | 518,000 | 9,900 | 107,500 |
| 2024-10-11 | 22,800 | 614,500 | 11,400 | 508,600 | 11,400 | 105,900 |
| 2024-10-04 | 23,200 | 562,700 | 11,400 | 443,000 | 11,800 | 119,700 |
| 2024-09-27 | 20,300 | 577,100 | 11,400 | 451,400 | 8,900 | 125,700 |
| 2024-09-20 | 23,700 | 587,300 | 12,200 | 461,800 | 11,500 | 125,500 |
| 2024-09-13 | 31,500 | 600,400 | 12,200 | 471,100 | 19,300 | 129,300 |
| 2024-09-06 | 29,900 | 528,200 | 12,200 | 404,700 | 17,700 | 123,500 |
| 2024-08-30 | 21,800 | 453,000 | 12,200 | 289,300 | 9,600 | 163,700 |
| 2024-08-23 | 21,100 | 420,100 | 12,200 | 295,100 | 8,900 | 125,000 |
| 2024-08-16 | 21,600 | 393,200 | 12,200 | 267,800 | 9,400 | 125,400 |
| 2024-08-09 | 21,900 | 423,900 | 12,200 | 271,400 | 9,700 | 152,500 |
| 2024-08-02 | 27,200 | 415,600 | 12,200 | 263,400 | 15,000 | 152,200 |
| 2024-07-26 | 24,100 | 266,700 | 12,300 | 96,000 | 11,800 | 170,700 |
| 2024-07-19 | 24,200 | 270,800 | 12,300 | 100,500 | 11,900 | 170,300 |
| 2024-07-12 | 25,700 | 241,200 | 12,300 | 92,800 | 13,400 | 148,400 |
| 2024-07-05 | 30,600 | 257,900 | 12,300 | 94,800 | 18,300 | 163,100 |
| 2024-06-28 | 38,000 | 275,200 | 12,300 | 97,300 | 25,700 | 177,900 |
| 2024-06-21 | 29,800 | 346,400 | 12,800 | 113,300 | 17,000 | 233,100 |
| 2024-06-14 | 27,800 | 355,900 | 12,800 | 115,400 | 15,000 | 240,500 |
| 2024-06-07 | 26,600 | 333,700 | 13,000 | 117,300 | 13,600 | 216,400 |
| 2024-05-31 | 26,800 | 353,300 | 13,000 | 117,200 | 13,800 | 236,100 |
| 2024-05-24 | 27,800 | 371,500 | 13,000 | 135,200 | 14,800 | 236,300 |
| 2024-05-17 | 39,300 | 379,800 | 13,000 | 132,200 | 26,300 | 247,600 |
| 2024-05-10 | 42,400 | 303,600 | 13,500 | 105,700 | 28,900 | 197,900 |
| 2024-05-02 | 39,900 | 303,000 | 13,700 | 124,600 | 26,200 | 178,400 |
| 2024-04-26 | 38,200 | 286,200 | 14,300 | 127,800 | 23,900 | 158,400 |
| 2024-04-19 | 38,100 | 321,000 | 14,400 | 173,600 | 23,700 | 147,400 |
| 2024-04-12 | 49,700 | 398,900 | 14,900 | 237,700 | 34,800 | 161,200 |
| 2024-04-05 | 44,700 | 378,700 | 15,600 | 233,200 | 29,100 | 145,500 |
| 2024-03-29 | 58,800 | 397,000 | 40,600 | 212,600 | 18,200 | 184,400 |
| 2024-03-22 | 1,761,800 | 420,600 | 1,741,800 | 203,200 | 20,000 | 217,400 |
| 2024-03-15 | 1,375,600 | 435,500 | 1,361,600 | 241,300 | 14,000 | 194,200 |
| 2024-03-08 | 891,600 | 477,700 | 880,400 | 251,400 | 11,200 | 226,300 |
| 2024-03-01 | 424,700 | 463,600 | 412,300 | 252,100 | 12,400 | 211,500 |
| 2024-02-22 | 190,100 | 448,700 | 178,600 | 261,100 | 11,500 | 187,600 |
| 2024-02-16 | 135,500 | 433,000 | 126,100 | 252,700 | 9,400 | 180,300 |
| 2024-02-09 | 114,900 | 423,400 | 100,700 | 246,100 | 14,200 | 177,300 |
| 2024-02-02 | 103,800 | 388,400 | 84,100 | 209,700 | 19,700 | 178,700 |
| 2024-01-26 | 94,300 | 410,600 | 78,000 | 210,800 | 16,300 | 199,800 |
| 2024-01-19 | 84,900 | 428,700 | 69,500 | 222,800 | 15,400 | 205,900 |
| 2024-01-12 | 80,100 | 441,600 | 63,700 | 210,900 | 16,400 | 230,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241101 | 15:30 | テーオーシー | 業績予想の修正に関するお知らせ |
| 20241015 | 17:00 | テーオーシー | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240926 | 16:30 | テーオーシー | 政策保有株式の売却に伴う特別利益の発生に関するお知らせ |
| 20240807 | 10:00 | テーオーシー | 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および自己株式の取得終了に関するお知らせ |
| 20240806 | 16:00 | テーオーシー | 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に関するお知らせ |
| 20240806 | 15:00 | テーオーシー | 令和７年３月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240726 | 15:00 | テーオーシー | 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 |
| 20240627 | 16:00 | テーオーシー | 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 |
| 20240624 | 15:00 | テーオーシー | 支配株主等に関する事項について |
| 20240624 | 15:00 | テーオーシー | 親会社等の決算に関するお知らせ |
| 20240501 | 15:00 | テーオーシー | 減損損失の計上及び業績予想の修正に関するお知らせ |
| 20240409 | 15:00 | テーオーシー | 新ＴＯＣビル計画の変更等に関するお知らせ |
| 20240206 | 15:00 | テーオーシー | 令和６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 |
|---|---|---|---|
| 8841 | 1 | TOCビル TOC Building | 2024-12-21 13:26:34 |
| 8841 | 2 | ?v???C?o?V?[?E?|???V?[?y?@?ﾂ?l?????ﾛ???w?j?@?z | 2024-10-30 19:28:30 |
| 8841 | 2 | 会社案内 | 株式会社テーオーシー | 2024-10-30 19:28:29 |
| 8841 | 2 | TOC | 株式会社テーオーシー | 2024-06-19 15:55:16 |
| 8841 | 3 | ○「卸売りサマーフェア」開催中止のお知らせ | 2024-06-16 07:19:25 |
| 8841 | 3 | ○「夏の徳の市」延期に関するお知らせ | 2024-06-16 07:19:24 |
| 8841 | 3 | ○「ＴＯＣ春の徳の市」中止のお知らせ | 2024-06-16 07:19:23 |
| 8841 | 3 | 「ＴＯＣ春の徳の市」延期のお知らせ | 2024-06-16 07:19:21 |
| 8841 | 3 | デザイナーズブランドセール The Perfect SELECTION | 2024-06-15 13:28:28 |
| 8841 | 3 | ○「卸売りサマーフェア」開催中止のお知らせ | 2024-06-14 07:22:00 |