| 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 | 2,160 | 2,169 | 2,135 | 2,162 | 36,300 | 13 | 101% | 100% | 23% | ▲ | 101% | 101% | 104% | 93% | 101% |
| 20240925 | 2,150 | 2,187 | 2,135 | 2,163 | 28,500 | 1 | 100% | 101% | 79% | ▲▲ | 103% | 99% | 103% | 93% | 101% |
| 20240926 | 2,178 | 2,247 | 2,178 | 2,240 | 42,200 | 77 | 104% | 103% | 148% | ▲▲▲ | 99% | 98% | 101% | 96% | 105% |
| 20240927 | 2,217 | 2,220 | 2,168 | 2,200 | 17,800 | -40 | 98% | 99% | 42% | ▼ | 99% | 101% | 103% | 94% | 103% |
| 20240930 | 2,163 | 2,193 | 2,132 | 2,145 | 22,000 | -55 | 98% | 99% | 124% | ▼▼ | 101% | 102% | 104% | 94% | 100% |
| 20241001 | 2,138 | 2,178 | 2,126 | 2,162 | 18,700 | 17 | 101% | 101% | 85% | ▲ | 99% | 101% | 103% | 95% | 101% |
| 20241002 | 2,162 | 2,177 | 2,138 | 2,138 | 17,000 | -24 | 99% | 99% | 91% | ▼ | 99% | 99% | 101% | 94% | 100% |
| 20241003 | 2,197 | 2,239 | 2,166 | 2,179 | 14,700 | 41 | 102% | 99% | 86% | ▲ | 101% | 99% | 102% | 97% | 102% |
| 20241004 | 2,175 | 2,203 | 2,175 | 2,191 | 24,900 | 12 | 101% | 101% | 169% | ▲▲ | 98% | 96% | 99% | 98% | 102% |
| 20241007 | 2,235 | 2,235 | 2,160 | 2,189 | 27,000 | -2 | 100% | 98% | 108% | ▼ | 100% | 103% | 103% | 98% | 102% |
| 20241008 | 2,166 | 2,193 | 2,166 | 2,175 | 10,000 | -14 | 99% | 100% | 37% | ▼▼ | 99% | 103% | 102% | 97% | 102% |
| 20241009 | 2,178 | 2,211 | 2,127 | 2,163 | 11,500 | -12 | 99% | 99% | 115% | ▼▼▼ | 99% | 102% | 103% | 97% | 101% |
| 20241010 | 2,164 | 2,178 | 2,132 | 2,146 | 13,000 | -17 | 99% | 99% | 113% | ▼▼▼▼ | 100% | 103% | 104% | 96% | 100% |
| 20241011 | 2,150 | 2,200 | 2,128 | 2,141 | 26,200 | -5 | 100% | 100% | 202% | ▼▼▼▼▼ | 102% | 101% | 103% | 96% | 100% |
| 20241015 | 2,180 | 2,243 | 2,172 | 2,234 | 24,600 | 93 | 104% | 102% | 94% | ▲ | 100% | 99% | 102% | 100% | 104% |
| 20241016 | 2,194 | 2,227 | 2,194 | 2,203 | 9,000 | -31 | 99% | 100% | 37% | ▼ | 99% | 98% | 102% | 98% | 103% |
| 20241017 | 2,197 | 2,213 | 2,177 | 2,184 | 13,500 | -19 | 99% | 99% | 150% | ▼▼ | 101% | 98% | 102% | 98% | 102% |
| 20241018 | 2,186 | 2,210 | 2,183 | 2,205 | 8,300 | 21 | 101% | 101% | 61% | ▲ | 99% | 98% | 101% | 98% | 103% |
| 20241021 | 2,213 | 2,213 | 2,161 | 2,183 | 10,900 | -22 | 99% | 99% | 131% | ▼ | 98% | 102% | 102% | 97% | 102% |
| 20241022 | 2,183 | 2,191 | 2,133 | 2,143 | 10,100 | -40 | 98% | 98% | 93% | ▼▼ | 100% | 104% | 104% | 96% | 100% |
| 20241023 | 2,142 | 2,157 | 2,120 | 2,133 | 11,100 | -10 | 100% | 100% | 110% | ▼▼▼ | 101% | 105% | 106% | 95% | 100% |
| 20241024 | 2,115 | 2,151 | 2,115 | 2,136 | 8,800 | 3 | 100% | 101% | 79% | ▲ | 102% | 102% | 105% | 95% | 100% |
| 20241025 | 2,135 | 2,188 | 2,112 | 2,172 | 21,300 | 36 | 102% | 102% | 242% | ▲▲ | 102% | 100% | 102% | 97% | 102% |
| 20241028 | 2,180 | 2,219 | 2,171 | 2,217 | 11,500 | 45 | 102% | 102% | 54% | ▲▲▲ | 101% | 99% | 102% | 99% | 104% |
| 20241029 | 2,196 | 2,225 | 2,173 | 2,221 | 11,900 | 4 | 100% | 101% | 103% | ▲▲▲▲ | 98% | 98% | 100% | 99% | 104% |
| 20241030 | 2,240 | 2,244 | 2,182 | 2,185 | 59,200 | -36 | 98% | 98% | 497% | ▼ | 100% | 102% | 102% | 98% | 102% |
| 20241031 | 2,179 | 2,251 | 2,165 | 2,185 | 31,700 | 0 | 100% | 100% | 54% | -- | 100% | 104% | 103% | 98% | 102% |
| 20241101 | 2,160 | 2,183 | 2,142 | 2,152 | 18,000 | -33 | 98% | 100% | 57% | ▼ | 99% | 101% | 101% | 96% | 101% |
| 20241105 | 2,218 | 2,229 | 2,180 | 2,185 | 32,700 | 33 | 102% | 99% | 182% | ▲ | 99% | 101% | 103% | 98% | 102% |
| 20241106 | 2,206 | 2,246 | 2,157 | 2,176 | 13,100 | -9 | 100% | 99% | 40% | ▼ | 102% | 102% | 104% | 97% | 102% |
| 20241107 | 2,179 | 2,255 | 2,170 | 2,224 | 20,800 | 48 | 102% | 102% | 159% | ▲ | 100% | 98% | 101% | 100% | 104% |
| 20241108 | 2,240 | 2,240 | 2,165 | 2,237 | 6,300 | 13 | 101% | 100% | 30% | ▲▲ | 100% | 101% | 103% | 100% | 105% |
| 20241111 | 2,198 | 2,220 | 2,175 | 2,194 | 8,800 | -43 | 98% | 100% | 140% | ▼ | 102% | 101% | 104% | 98% | 103% |
| 20241112 | 2,192 | 2,244 | 2,187 | 2,228 | 14,800 | 34 | 102% | 102% | 168% | ▲ | 99% | 99% | 102% | 100% | 104% |
| 20241113 | 2,225 | 2,225 | 2,191 | 2,201 | 10,800 | -27 | 99% | 99% | 73% | ▼ | 99% | 101% | 103% | 98% | 103% |
| 20241114 | 2,206 | 2,209 | 2,191 | 2,191 | 10,000 | -10 | 100% | 99% | 93% | ▼▼ | 101% | 102% | 105% | 98% | 103% |
| 20241115 | 2,195 | 2,229 | 2,195 | 2,213 | 5,900 | 22 | 101% | 101% | 59% | ▲ | 100% | 100% | 105% | 99% | 104% |
| 20241118 | 2,213 | 2,217 | 2,179 | 2,212 | 8,100 | -1 | 100% | 100% | 137% | ▼ | 100% | 100% | 105% | 99% | 104% |
| 20241119 | 2,207 | 2,220 | 2,189 | 2,204 | 9,500 | -8 | 100% | 100% | 117% | ▼▼ | 101% | 100% | 105% | 99% | 103% |
| 20241120 | 2,210 | 2,232 | 2,193 | 2,232 | 23,000 | 28 | 101% | 101% | 242% | ▲ | 100% | 99% | 104% | 100% | 105% |
| 20241121 | 2,229 | 2,230 | 2,199 | 2,221 | 7,400 | -11 | 100% | 100% | 32% | ▼ | 99% | 97% | 104% | 99% | 104% |
| 20241122 | 2,219 | 2,223 | 2,190 | 2,202 | 7,700 | -19 | 99% | 99% | 104% | ▼▼ | 100% | 98% | 107% | 98% | 102% |
| 20241125 | 2,215 | 2,326 | 2,204 | 2,204 | 92,500 | 2 | 100% | 100% | 1201% | ▲ | 99% | 98% | 107% | 99% | 102% |
| 20241126 | 2,228 | 2,263 | 2,194 | 2,213 | 10,100 | 9 | 100% | 99% | 11% | ▲▲ | 98% | 103% | 108% | 99% | 103% |
| 20241127 | 2,201 | 2,220 | 2,139 | 2,146 | 10,100 | -67 | 97% | 98% | 100% | ▼ | 100% | 105% | 110% | 96% | 100% |
| 20241128 | 2,158 | 2,195 | 2,148 | 2,163 | 9,700 | 17 | 101% | 100% | 96% | ▲ | 98% | 102% | 110% | 97% | 101% |
| 20241129 | 2,163 | 2,193 | 2,130 | 2,130 | 9,400 | -33 | 98% | 98% | 97% | ▼ | 100% | 101% | 108% | 95% | 100% |
| 20241202 | 2,199 | 2,219 | 2,166 | 2,190 | 17,900 | 60 | 103% | 100% | 190% | ▲ | 103% | 103% | 108% | 98% | 103% |
| 20241203 | 2,204 | 2,281 | 2,204 | 2,264 | 26,700 | 74 | 103% | 103% | 149% | ▲▲ | 98% | 101% | 106% | 100% | 106% |
| 20241204 | 2,242 | 2,242 | 2,175 | 2,201 | 17,100 | -63 | 97% | 98% | 64% | ▼ | 99% | 101% | 107% | 97% | 103% |
| 20241205 | 2,225 | 2,228 | 2,190 | 2,203 | 19,900 | 2 | 100% | 99% | 116% | ▲ | 101% | 105% | 108% | 97% | 103% |
| 20241206 | 2,203 | 2,221 | 2,188 | 2,220 | 12,700 | 17 | 101% | 101% | 64% | ▲▲ | 101% | 103% | 0% | 98% | 104% |
| 20241209 | 2,257 | 2,275 | 2,232 | 2,273 | 40,300 | 53 | 102% | 101% | 317% | ▲▲▲ | 99% | 100% | 0% | 100% | 107% |
| 20241210 | 2,276 | 2,276 | 2,235 | 2,256 | 17,000 | -17 | 99% | 99% | 42% | ▼ | 101% | 102% | 0% | 99% | 106% |
| 20241211 | 2,244 | 2,265 | 2,240 | 2,256 | 15,000 | 0 | 100% | 101% | 88% | -- | 101% | 100% | 0% | 99% | 106% |
| 20241212 | 2,296 | 2,325 | 2,286 | 2,314 | 35,900 | 58 | 103% | 101% | 239% | ▲ | 99% | 101% | 0% | 100% | 109% |
| 20241213 | 2,264 | 2,274 | 2,237 | 2,240 | 24,900 | -74 | 97% | 99% | 69% | ▼ | 101% | 105% | 0% | 97% | 105% |
| 20241216 | 2,270 | 2,308 | 2,270 | 2,283 | 15,400 | 43 | 102% | 101% | 62% | ▲ | 99% | 104% | 0% | 99% | 107% |
| 20241217 | 2,292 | 2,292 | 2,222 | 2,265 | 11,500 | -18 | 99% | 99% | 75% | ▼ | 101% | 0% | 0% | 98% | 106% |
| 20241218 | 2,274 | 2,307 | 2,269 | 2,286 | 17,400 | 21 | 101% | 101% | 151% | ▲ | 100% | 0% | 0% | 99% | 107% |
| 20241219 | 2,280 | 2,295 | 2,268 | 2,289 | 9,400 | 3 | 100% | 100% | 54% | ▲▲ | 103% | 0% | 0% | 99% | 107% |
| 20241220 | 2,302 | 2,380 | 2,285 | 2,380 | 35,400 | 91 | 104% | 103% | 377% | ▲▲▲ | % | % | % | 100% | 112% |
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 | 600 | 2,700 | 100 | 900 | 500 | 1,800 |
| 2024-12-06 | 600 | 5,000 | 100 | 3,300 | 500 | 1,700 |
| 2024-11-29 | 0 | 4,100 | 0 | 1,700 | 0 | 2,400 |
| 2024-11-22 | 200 | 3,200 | 0 | 1,700 | 200 | 1,500 |
| 2024-11-15 | 200 | 2,700 | 0 | 1,700 | 200 | 1,000 |
| 2024-11-08 | 200 | 2,500 | 0 | 1,700 | 200 | 800 |
| 2024-11-01 | 200 | 4,100 | 0 | 2,400 | 200 | 1,700 |
| 2024-10-25 | 300 | 2,500 | 0 | 1,700 | 300 | 800 |
| 2024-10-18 | 0 | 3,400 | 0 | 2,100 | 0 | 1,300 |
| 2024-10-11 | 0 | 2,800 | 0 | 1,700 | 0 | 1,100 |
| 2024-10-04 | 100 | 4,000 | 0 | 2,400 | 100 | 1,600 |
| 2024-09-27 | 900 | 2,900 | 600 | 1,700 | 300 | 1,200 |
| 2024-09-20 | 800 | 3,000 | 600 | 1,700 | 200 | 1,300 |
| 2024-09-13 | 800 | 12,400 | 600 | 1,700 | 200 | 10,700 |
| 2024-09-06 | 1,000 | 12,000 | 0 | 1,700 | 1,000 | 10,300 |
| 2024-08-30 | 600 | 3,000 | 0 | 1,700 | 600 | 1,300 |
| 2024-08-23 | 700 | 2,400 | 0 | 2,300 | 700 | 100 |
| 2024-08-16 | 200 | 2,400 | 0 | 2,300 | 200 | 100 |
| 2024-08-09 | 100 | 7,400 | 0 | 2,800 | 100 | 4,600 |
| 2024-08-02 | 100 | 5,400 | 0 | 4,700 | 100 | 700 |
| 2024-07-26 | 400 | 4,600 | 0 | 4,100 | 400 | 500 |
| 2024-07-19 | 0 | 6,300 | 0 | 4,400 | 0 | 1,900 |
| 2024-07-12 | 0 | 5,800 | 0 | 4,800 | 0 | 1,000 |
| 2024-07-05 | 200 | 7,200 | 0 | 5,300 | 200 | 1,900 |
| 2024-06-28 | 100 | 7,700 | 0 | 6,800 | 100 | 900 |
| 2024-06-21 | 600 | 4,300 | 0 | 3,600 | 600 | 700 |
| 2024-06-14 | 100 | 4,900 | 0 | 3,400 | 100 | 1,500 |
| 2024-06-07 | 200 | 4,900 | 0 | 3,300 | 200 | 1,600 |
| 2024-05-31 | 100 | 5,600 | 0 | 3,500 | 100 | 2,100 |
| 2024-05-24 | 100 | 5,600 | 0 | 3,400 | 100 | 2,200 |
| 2024-05-17 | 100 | 6,300 | 0 | 3,800 | 100 | 2,500 |
| 2024-05-10 | 500 | 6,200 | 0 | 3,900 | 500 | 2,300 |
| 2024-05-02 | 300 | 6,800 | 0 | 3,700 | 300 | 3,100 |
| 2024-04-26 | 300 | 5,900 | 0 | 3,400 | 300 | 2,500 |
| 2024-04-19 | 100 | 6,800 | 0 | 3,800 | 100 | 3,000 |
| 2024-04-12 | 200 | 5,500 | 0 | 2,400 | 200 | 3,100 |
| 2024-04-05 | 800 | 6,000 | 0 | 1,500 | 800 | 4,500 |
| 2024-03-29 | 500 | 5,500 | 300 | 1,500 | 200 | 4,000 |
| 2024-03-22 | 27,300 | 6,400 | 25,400 | 1,600 | 1,900 | 4,800 |
| 2024-03-15 | 9,400 | 6,600 | 7,400 | 2,300 | 2,000 | 4,300 |
| 2024-03-08 | 4,800 | 7,400 | 2,700 | 3,000 | 2,100 | 4,400 |
| 2024-03-01 | 2,800 | 7,500 | 900 | 3,100 | 1,900 | 4,400 |
| 2024-02-22 | 2,000 | 6,300 | 200 | 1,900 | 1,800 | 4,400 |
| 2024-02-16 | 2,400 | 7,300 | 100 | 2,200 | 2,300 | 5,100 |
| 2024-02-09 | 3,300 | 8,800 | 0 | 2,100 | 3,300 | 6,700 |
| 2024-02-02 | 3,600 | 10,900 | 200 | 3,900 | 3,400 | 7,000 |
| 2024-01-26 | 3,400 | 11,000 | 0 | 3,300 | 3,400 | 7,700 |
| 2024-01-19 | 4,300 | 8,900 | 0 | 2,600 | 4,300 | 6,300 |
| 2024-01-12 | 4,100 | 8,900 | 0 | 1,800 | 4,100 | 7,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 15:30 | トーカイ | 次期中期経営計画の骨子の公表に関するお知らせ |
| 20241118 | 08:30 | トーカイ | 会社分割（簡易吸収分割）による事業承継に関するお知らせ |
| 20241108 | 15:00 | トーカイ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 15:00 | トーカイ | 2025年３月期第２四半期決算補足資料 |
| 20240719 | 15:00 | トーカイ | 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 | 15:00 | トーカイ | 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 |
| 20240627 | 15:00 | トーカイ | 新役員体制に関するお知らせ |
| 20240528 | 09:40 | トーカイ | 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 |
| 20240527 | 16:00 | トーカイ | 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 |
| 20240520 | 08:30 | トーカイ | 会社分割（簡易吸収分割）による事業の承継に関するお知らせ |
| 20240510 | 13:00 | トーカイ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240510 | 13:00 | トーカイ | 2024年３月期決算補足資料 |
| 20240510 | 13:00 | トーカイ | 剰余金の配当に関するお知らせ |
| 20240510 | 13:00 | トーカイ | 定款の一部変更に関するお知らせ |
| 20240510 | 13:00 | トーカイ | 役員人事に関するお知らせ |
| 20240219 | 15:00 | トーカイ | 組織変更及び役員人事に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3TL | 350 | 2024-07-29 16:52 | 株式会社トーカイ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 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 |
|---|---|---|---|
| 9729 | 1 | 株式会社トーカイ｜もっとクリーンに、もっとすこやかに。暮らしの笑顔を応援します。 | 2024-12-21 15:26:27 |
| 9729 | 2 | IRライブラリー｜株式会社トーカイ | 2024-06-14 09:04:29 |
| 9729 | 2 | IRカレンダー｜株式会社トーカイ | 2024-06-14 09:04:27 |
| 9729 | 2 | IRリリース｜株式会社トーカイ | 2024-06-14 09:04:26 |
| 9729 | 2 | IR情報｜株式会社トーカイ | 2024-06-14 09:04:25 |
| 9729 | 3 | 大好評に延長！ご紹介キャンペーン2024秋【延長】｜お知らせ｜アクアクララ中部 | 2024-12-12 04:33:24 |
| 9729 | 3 | 【新米入荷のお知らせ】2024年産新米をお届けいたします｜お知らせ｜アクアクララ中部 | 2024-11-11 13:32:03 |
| 9729 | 3 | 【閉局のお知らせ】たんぽぽ薬局 岐阜駅前店 | たんぽぽ薬局株式会社 | 2024-10-21 17:32:20 |
| 9729 | 3 | あなたと友達に驚きのギフトを！ご紹介キャンペーン2024秋｜お知らせ｜アクアクララ中部 | 2024-09-02 18:32:45 |
| 9729 | 3 | 福井日赤店（福井県福井市）がオープンいたしました。 | たんぽぽ薬局株式会社 | 2024-09-02 18:32:43 |