| 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 | 6,120 | 6,220 | 6,050 | 6,170 | 8,300 | 90 | 101% | 101% | 57% | ▲ | 100% | 105% | 100% | 96% | 109% |
| 20240925 | 6,160 | 6,190 | 6,100 | 6,160 | 5,900 | -10 | 100% | 100% | 71% | ▼ | 103% | 106% | 100% | 96% | 109% |
| 20240926 | 6,120 | 6,370 | 6,080 | 6,320 | 22,100 | 160 | 103% | 103% | 375% | ▲ | 102% | 101% | 98% | 98% | 112% |
| 20240927 | 6,220 | 6,490 | 6,220 | 6,370 | 15,800 | 50 | 101% | 102% | 71% | ▲▲ | 100% | 100% | 97% | 99% | 113% |
| 20240930 | 6,290 | 6,370 | 6,180 | 6,270 | 10,900 | -100 | 98% | 100% | 69% | ▼ | 102% | 98% | 96% | 97% | 111% |
| 20241001 | 6,340 | 6,680 | 6,260 | 6,470 | 16,600 | 200 | 103% | 102% | 152% | ▲ | 98% | 98% | 96% | 100% | 114% |
| 20241002 | 6,370 | 6,460 | 6,170 | 6,260 | 23,000 | -210 | 97% | 98% | 139% | ▼ | 98% | 96% | 96% | 97% | 111% |
| 20241003 | 6,380 | 6,450 | 6,270 | 6,270 | 14,000 | 10 | 100% | 98% | 61% | ▲ | 99% | 98% | 97% | 97% | 111% |
| 20241004 | 6,270 | 6,290 | 6,120 | 6,190 | 14,500 | -80 | 99% | 99% | 104% | ▼ | 100% | 99% | 98% | 96% | 109% |
| 20241007 | 6,200 | 6,260 | 6,090 | 6,230 | 9,900 | 40 | 101% | 100% | 68% | ▲ | 98% | 98% | 98% | 96% | 110% |
| 20241008 | 6,200 | 6,200 | 6,060 | 6,100 | 6,100 | -130 | 98% | 98% | 62% | ▼ | 100% | 100% | 100% | 94% | 108% |
| 20241009 | 6,100 | 6,150 | 6,060 | 6,110 | 4,300 | 10 | 100% | 100% | 70% | ▲ | 100% | 99% | 99% | 94% | 108% |
| 20241010 | 6,140 | 6,220 | 6,090 | 6,130 | 6,800 | 20 | 100% | 100% | 158% | ▲▲ | 99% | 99% | 99% | 95% | 108% |
| 20241011 | 6,140 | 6,160 | 6,060 | 6,060 | 3,600 | -70 | 99% | 99% | 53% | ▼ | 100% | 97% | 98% | 94% | 107% |
| 20241015 | 6,130 | 6,150 | 6,040 | 6,100 | 5,200 | 40 | 101% | 100% | 144% | ▲ | 99% | 98% | 97% | 94% | 108% |
| 20241016 | 6,070 | 6,140 | 5,990 | 6,010 | 10,500 | -90 | 99% | 99% | 202% | ▼ | 101% | 98% | 98% | 93% | 106% |
| 20241017 | 6,030 | 6,130 | 6,030 | 6,070 | 6,700 | 60 | 101% | 101% | 64% | ▲ | 99% | 98% | 100% | 94% | 103% |
| 20241018 | 6,020 | 6,050 | 5,950 | 5,950 | 10,500 | -120 | 98% | 99% | 157% | ▼ | 100% | 99% | 101% | 92% | 100% |
| 20241021 | 5,950 | 5,990 | 5,910 | 5,950 | 4,500 | 0 | 100% | 100% | 43% | -- | 101% | 104% | 103% | 92% | 100% |
| 20241022 | 5,850 | 5,910 | 5,760 | 5,890 | 13,200 | -60 | 99% | 101% | 293% | ▼ | 99% | 104% | 102% | 91% | 100% |
| 20241023 | 5,890 | 5,950 | 5,840 | 5,850 | 5,500 | -40 | 99% | 99% | 42% | ▼▼ | 101% | 102% | 103% | 90% | 100% |
| 20241024 | 5,870 | 5,930 | 5,840 | 5,900 | 5,400 | 50 | 101% | 101% | 98% | ▲ | 99% | 100% | 102% | 91% | 101% |
| 20241025 | 5,900 | 5,920 | 5,830 | 5,860 | 4,000 | -40 | 99% | 99% | 74% | ▼ | 103% | 99% | 102% | 91% | 100% |
| 20241028 | 5,920 | 6,180 | 5,920 | 6,100 | 11,600 | 240 | 104% | 103% | 290% | ▲ | 98% | 95% | 99% | 94% | 104% |
| 20241029 | 6,120 | 6,120 | 6,000 | 6,000 | 7,100 | -100 | 98% | 98% | 61% | ▼ | 98% | 96% | 100% | 93% | 103% |
| 20241030 | 6,020 | 6,100 | 5,880 | 5,890 | 20,700 | -110 | 98% | 98% | 292% | ▼▼ | 100% | 99% | 102% | 94% | 101% |
| 20241031 | 5,910 | 5,970 | 5,810 | 5,890 | 9,600 | 0 | 100% | 100% | 46% | -- | 99% | 100% | 98% | 94% | 101% |
| 20241101 | 5,860 | 5,860 | 5,720 | 5,790 | 8,500 | -100 | 98% | 99% | 89% | ▼ | 99% | 101% | 96% | 93% | 100% |
| 20241105 | 5,850 | 5,850 | 5,700 | 5,790 | 7,700 | 0 | 100% | 99% | 91% | -- | 99% | 99% | 96% | 93% | 100% |
| 20241106 | 5,850 | 5,880 | 5,770 | 5,800 | 5,400 | 10 | 100% | 99% | 70% | ▲ | 101% | 102% | 97% | 95% | 100% |
| 20241107 | 5,770 | 5,880 | 5,760 | 5,840 | 6,900 | 40 | 101% | 101% | 128% | ▲▲ | 99% | 100% | 94% | 95% | 101% |
| 20241108 | 5,940 | 5,940 | 5,830 | 5,880 | 3,200 | 40 | 101% | 99% | 46% | ▲▲▲ | 100% | 104% | 96% | 96% | 102% |
| 20241111 | 5,820 | 5,860 | 5,800 | 5,800 | 4,200 | -80 | 99% | 100% | 131% | ▼ | 99% | 103% | 97% | 95% | 100% |
| 20241112 | 5,860 | 5,900 | 5,790 | 5,820 | 6,500 | 20 | 100% | 99% | 155% | ▲ | 100% | 98% | 100% | 95% | 101% |
| 20241113 | 5,850 | 5,930 | 5,810 | 5,860 | 8,900 | 40 | 101% | 100% | 137% | ▲▲ | 101% | 96% | 102% | 96% | 101% |
| 20241114 | 5,840 | 6,000 | 5,840 | 5,920 | 7,100 | 60 | 101% | 101% | 80% | ▲▲▲ | 101% | 91% | 102% | 97% | 102% |
| 20241115 | 5,960 | 6,070 | 5,960 | 6,030 | 7,700 | 110 | 102% | 101% | 108% | ▲▲▲▲ | 95% | 90% | 100% | 99% | 104% |
| 20241118 | 6,040 | 6,080 | 5,750 | 5,750 | 9,400 | -280 | 95% | 95% | 122% | ▼ | 97% | 94% | 104% | 94% | 100% |
| 20241119 | 5,810 | 5,840 | 5,610 | 5,610 | 15,900 | -140 | 98% | 97% | 169% | ▼▼ | 99% | 100% | 110% | 92% | 100% |
| 20241120 | 5,510 | 5,520 | 5,390 | 5,430 | 19,200 | -180 | 97% | 99% | 121% | ▼▼▼ | 101% | 104% | 112% | 89% | 100% |
| 20241121 | 5,400 | 5,520 | 5,380 | 5,430 | 9,300 | 0 | 100% | 101% | 48% | -- | 100% | 103% | 112% | 89% | 100% |
| 20241122 | 5,430 | 5,460 | 5,360 | 5,410 | 4,600 | -20 | 100% | 100% | 49% | ▼ | 101% | 104% | 113% | 89% | 100% |
| 20241125 | 5,390 | 5,510 | 5,380 | 5,440 | 14,000 | 30 | 101% | 101% | 304% | ▲ | 101% | 102% | 111% | 89% | 101% |
| 20241126 | 5,470 | 5,590 | 5,470 | 5,520 | 6,800 | 80 | 101% | 101% | 49% | ▲▲ | 102% | 101% | 110% | 92% | 102% |
| 20241127 | 5,500 | 5,640 | 5,440 | 5,590 | 16,800 | 70 | 101% | 102% | 247% | ▲▲▲ | 101% | 99% | 109% | 93% | 103% |
| 20241128 | 5,570 | 5,640 | 5,540 | 5,610 | 10,900 | 20 | 100% | 101% | 65% | ▲▲▲▲ | 100% | 96% | 108% | 93% | 104% |
| 20241129 | 5,580 | 5,610 | 5,540 | 5,590 | 8,100 | -20 | 100% | 100% | 74% | ▼ | 97% | 95% | 105% | 93% | 103% |
| 20241202 | 5,620 | 5,620 | 5,430 | 5,440 | 16,700 | -150 | 97% | 97% | 206% | ▼▼ | 101% | 104% | 108% | 90% | 101% |
| 20241203 | 5,460 | 5,540 | 5,460 | 5,540 | 11,600 | 100 | 102% | 101% | 69% | ▲ | 97% | 106% | 106% | 92% | 102% |
| 20241204 | 5,510 | 5,510 | 5,320 | 5,330 | 13,300 | -210 | 96% | 97% | 115% | ▼ | 99% | 111% | 108% | 88% | 100% |
| 20241205 | 5,370 | 5,380 | 5,310 | 5,330 | 7,100 | 0 | 100% | 99% | 53% | -- | 99% | 113% | 107% | 88% | 100% |
| 20241206 | 5,370 | 5,370 | 5,260 | 5,320 | 5,500 | -10 | 100% | 99% | 77% | ▼ | 104% | 111% | 0% | 88% | 100% |
| 20241209 | 5,470 | 5,700 | 5,300 | 5,700 | 55,900 | 380 | 107% | 104% | 1016% | ▲ | 99% | 103% | 0% | 95% | 107% |
| 20241210 | 5,900 | 5,950 | 5,770 | 5,840 | 28,100 | 140 | 102% | 99% | 50% | ▲▲ | 102% | 101% | 0% | 97% | 110% |
| 20241211 | 5,840 | 5,970 | 5,800 | 5,970 | 21,700 | 130 | 102% | 102% | 77% | ▲▲▲ | 102% | 99% | 0% | 99% | 112% |
| 20241212 | 5,930 | 6,120 | 5,900 | 6,070 | 18,400 | 100 | 102% | 102% | 85% | ▲▲▲▲ | 100% | 97% | 0% | 100% | 114% |
| 20241213 | 6,030 | 6,150 | 6,030 | 6,050 | 17,000 | -20 | 100% | 100% | 92% | ▼ | 97% | 96% | 0% | 100% | 114% |
| 20241216 | 6,050 | 6,080 | 5,890 | 5,890 | 16,500 | -160 | 97% | 97% | 97% | ▼▼ | 100% | 98% | 0% | 97% | 111% |
| 20241217 | 5,890 | 5,920 | 5,770 | 5,880 | 25,700 | -10 | 100% | 100% | 156% | ▼▼▼ | 99% | 0% | 0% | 97% | 111% |
| 20241218 | 5,870 | 5,890 | 5,820 | 5,840 | 11,200 | -40 | 99% | 99% | 44% | ▼▼▼▼ | 101% | 0% | 0% | 96% | 110% |
| 20241219 | 5,770 | 5,850 | 5,750 | 5,820 | 12,300 | -20 | 100% | 101% | 110% | ▼▼▼▼▼ | 98% | 0% | 0% | 96% | 109% |
| 20241220 | 5,850 | 5,860 | 5,720 | 5,750 | 9,000 | -70 | 99% | 98% | 73% | ▼▼▼▼▼▼ | % | % | % | 95% | 108% |
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 | 5,700 | 38,000 | 300 | 25,900 | 5,400 | 12,100 |
| 2024-12-06 | 500 | 48,100 | 300 | 29,200 | 200 | 18,900 |
| 2024-11-29 | 2,000 | 43,200 | 300 | 27,400 | 1,700 | 15,800 |
| 2024-11-22 | 600 | 38,900 | 300 | 27,300 | 300 | 11,600 |
| 2024-11-15 | 4,400 | 37,700 | 300 | 25,700 | 4,100 | 12,000 |
| 2024-11-08 | 1,100 | 48,200 | 300 | 35,700 | 800 | 12,500 |
| 2024-11-01 | 700 | 51,100 | 300 | 36,100 | 400 | 15,000 |
| 2024-10-25 | 1,000 | 48,500 | 300 | 35,700 | 700 | 12,800 |
| 2024-10-18 | 900 | 48,800 | 300 | 35,700 | 600 | 13,100 |
| 2024-10-11 | 1,600 | 48,600 | 300 | 35,800 | 1,300 | 12,800 |
| 2024-10-04 | 1,900 | 47,400 | 300 | 34,700 | 1,600 | 12,700 |
| 2024-09-27 | 6,900 | 43,500 | 300 | 34,400 | 6,600 | 9,100 |
| 2024-09-20 | 5,500 | 46,500 | 300 | 34,300 | 5,200 | 12,200 |
| 2024-09-13 | 1,100 | 47,200 | 300 | 33,900 | 800 | 13,300 |
| 2024-09-06 | 3,600 | 44,300 | 400 | 33,600 | 3,200 | 10,700 |
| 2024-08-30 | 4,800 | 42,700 | 400 | 33,100 | 4,400 | 9,600 |
| 2024-08-23 | 6,700 | 43,000 | 400 | 32,800 | 6,300 | 10,200 |
| 2024-08-16 | 4,200 | 45,300 | 400 | 34,400 | 3,800 | 10,900 |
| 2024-08-09 | 2,700 | 49,900 | 300 | 34,500 | 2,400 | 15,400 |
| 2024-08-02 | 2,900 | 51,300 | 300 | 34,500 | 2,600 | 16,800 |
| 2024-07-26 | 4,500 | 55,000 | 300 | 35,700 | 4,200 | 19,300 |
| 2024-07-19 | 5,900 | 57,400 | 300 | 38,600 | 5,600 | 18,800 |
| 2024-07-12 | 5,400 | 57,500 | 300 | 38,200 | 5,100 | 19,300 |
| 2024-07-05 | 6,900 | 59,300 | 300 | 42,000 | 6,600 | 17,300 |
| 2024-06-28 | 5,700 | 57,200 | 400 | 41,900 | 5,300 | 15,300 |
| 2024-06-21 | 7,100 | 54,600 | 400 | 41,900 | 6,700 | 12,700 |
| 2024-06-14 | 4,800 | 51,800 | 300 | 40,800 | 4,500 | 11,000 |
| 2024-06-07 | 8,800 | 53,300 | 300 | 42,900 | 8,500 | 10,400 |
| 2024-05-31 | 3,500 | 42,300 | 0 | 34,100 | 3,500 | 8,200 |
| 2024-05-24 | 3,000 | 41,800 | 0 | 34,100 | 3,000 | 7,700 |
| 2024-05-17 | 1,300 | 55,300 | 0 | 37,200 | 1,300 | 18,100 |
| 2024-05-10 | 3,500 | 44,500 | 100 | 36,100 | 3,400 | 8,400 |
| 2024-05-02 | 1,800 | 43,800 | 0 | 36,400 | 1,800 | 7,400 |
| 2024-04-26 | 1,100 | 45,400 | 0 | 38,400 | 1,100 | 7,000 |
| 2024-04-19 | 900 | 44,200 | 0 | 37,800 | 900 | 6,400 |
| 2024-04-12 | 3,300 | 49,100 | 0 | 37,700 | 3,300 | 11,400 |
| 2024-04-05 | 1,500 | 51,200 | 0 | 36,600 | 1,500 | 14,600 |
| 2024-03-29 | 1,500 | 50,500 | 0 | 35,400 | 1,500 | 15,100 |
| 2024-03-22 | 1,600 | 44,800 | 0 | 34,400 | 1,600 | 10,400 |
| 2024-03-15 | 500 | 42,500 | 0 | 34,000 | 500 | 8,500 |
| 2024-03-08 | 1,100 | 44,300 | 0 | 34,600 | 1,100 | 9,700 |
| 2024-03-01 | 2,100 | 43,000 | 0 | 34,800 | 2,100 | 8,200 |
| 2024-02-22 | 500 | 40,500 | 0 | 33,600 | 500 | 6,900 |
| 2024-02-16 | 600 | 40,100 | 0 | 33,200 | 600 | 6,900 |
| 2024-02-09 | 1,100 | 41,000 | 0 | 32,500 | 1,100 | 8,500 |
| 2024-02-02 | 1,100 | 35,900 | 0 | 28,800 | 1,100 | 7,100 |
| 2024-01-26 | 2,300 | 30,000 | 0 | 25,400 | 2,300 | 4,600 |
| 2024-01-19 | 1,700 | 30,400 | 0 | 25,000 | 1,700 | 5,400 |
| 2024-01-12 | 1,100 | 29,700 | 0 | 23,600 | 1,100 | 6,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:00 | トナミＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241101 | 15:00 | トナミＨＤ | 「組織変更」及び「担当職務の変更」 並びに「人事異動」に関するお知らせ |
| 20240813 | 15:00 | トナミＨＤ | 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 |
| 20240718 | 15:00 | トナミＨＤ | 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 |
| 20240603 | 15:00 | トナミＨＤ | 「組織変更」及び「担当職務の変更」 並びに「人事異動」に関するお知らせ |
| 20240603 | 15:00 | トナミＨＤ | （開示事項の経過）株式会社アペックスの株式取得（完全子会社化）に関するお知らせ |
| 20240401 | 15:00 | トナミＨＤ | 2024年3月期通期連結業績予想の修正に関するお知らせ |
| 20240401 | 15:00 | トナミＨＤ | 『新・中期経営計画』の策定に関するお知らせ |
| 20240401 | 15:00 | トナミＨＤ | 「人事異動」に関するお知らせ |
| 20240315 | 15:00 | トナミＨＤ | 株式会社アペックスとの民事再生支援に関するスポンサー契約締結のお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UMAC | 350 | 2024-11-07 09:11 | トナミホールディングス株式会社 | 三井住友信託銀行株式会社 | 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 |
|---|---|---|---|
| 9070 | 1 | トナミホールディングス株式会社 | 2024-12-21 14:20:08 |
| 9070 | 2 | 株主関連情報 – トナミホールディングス株式会社 | 2024-06-21 20:47:40 |
| 9070 | 2 | 投資家情報 – トナミホールディングス株式会社 | 2024-06-18 09:48:08 |
| 9070 | 2 | IRカレンダー – トナミホールディングス株式会社 | 2024-06-15 13:32:39 |
| 9070 | 3 | 「統合報告書2024 」発行に関するお知らせ – トナミホールディングス株式会社 | 2024-11-15 00:29:21 |
| 9070 | 3 | 「組織変更」及び「担当職務の変更」並びに「人事異動」に関するお知らせ – トナミホールディングス株式会社 | 2024-11-01 20:29:00 |
| 9070 | 3 | 子会社間の合併に関するお知らせ – トナミホールディングス株式会社 | 2024-10-02 04:30:51 |
| 9070 | 3 | グループ会社間の事業譲渡に関するお知らせ – トナミホールディングス株式会社 | 2024-09-02 16:30:28 |
| 9070 | 3 | 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 – トナミホールディングス株式会社 | 2024-08-20 14:34:03 |
| 9070 | 3 | 2024-06-16 07:22:58 |