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 | 2,140 | 2,140 | 2,055 | 2,071 | 24,500 | -69 | 97% | 97% | 140% | ▼▼ | 101% | 103% | 108% | 95% | 103% |
20250311 | 2,053 | 2,074 | 2,030 | 2,066 | 24,000 | -5 | 100% | 101% | 98% | ▼▼▼ | 100% | 103% | 108% | 94% | 102% |
20250312 | 2,066 | 2,077 | 2,034 | 2,061 | 17,600 | -5 | 100% | 100% | 73% | ▼▼▼▼ | 101% | 103% | 104% | 95% | 102% |
20250313 | 2,068 | 2,117 | 2,068 | 2,089 | 22,800 | 28 | 101% | 101% | 130% | ▲ | 101% | 105% | 100% | 96% | 103% |
20250314 | 2,081 | 2,110 | 2,075 | 2,094 | 26,100 | 5 | 100% | 101% | 114% | ▲▲ | 100% | 104% | 99% | 97% | 104% |
20250317 | 2,100 | 2,133 | 2,100 | 2,109 | 28,100 | 15 | 101% | 100% | 108% | ▲▲▲ | 100% | 102% | 97% | 97% | 104% |
20250318 | 2,129 | 2,164 | 2,129 | 2,130 | 16,400 | 21 | 101% | 100% | 58% | ▲▲▲▲ | 101% | 104% | 97% | 98% | 105% |
20250319 | 2,109 | 2,138 | 2,106 | 2,122 | 21,100 | -8 | 100% | 101% | 129% | ▼ | 102% | 103% | 99% | 98% | 105% |
20250321 | 2,152 | 2,186 | 2,140 | 2,186 | 36,600 | 64 | 103% | 102% | 173% | ▲ | 98% | 102% | 97% | 100% | 108% |
20250324 | 2,188 | 2,188 | 2,147 | 2,147 | 35,300 | -39 | 98% | 98% | 96% | ▼ | 100% | 99% | 99% | 98% | 106% |
20250325 | 2,168 | 2,195 | 2,156 | 2,169 | 22,000 | 22 | 101% | 100% | 62% | ▲ | 100% | 96% | 99% | 99% | 107% |
20250326 | 2,188 | 2,193 | 2,163 | 2,183 | 38,600 | 14 | 101% | 100% | 175% | ▲▲ | 102% | 95% | 100% | 100% | 108% |
20250327 | 2,181 | 2,221 | 2,165 | 2,221 | 53,000 | 38 | 102% | 102% | 137% | ▲▲▲ | 98% | 94% | 99% | 100% | 110% |
20250328 | 2,191 | 2,201 | 2,148 | 2,155 | 57,000 | -66 | 97% | 98% | 108% | ▼ | 98% | 96% | 102% | 97% | 107% |
20250331 | 2,131 | 2,158 | 2,090 | 2,090 | 46,400 | -65 | 97% | 98% | 81% | ▼▼ | 99% | 94% | 103% | 94% | 101% |
20250401 | 2,104 | 2,104 | 2,079 | 2,079 | 12,000 | -11 | 99% | 99% | 26% | ▼▼▼ | 98% | 94% | 103% | 94% | 101% |
20250402 | 2,099 | 2,099 | 2,057 | 2,057 | 14,500 | -22 | 99% | 98% | 121% | ▼▼▼▼ | 100% | 100% | 106% | 93% | 100% |
20250403 | 2,045 | 2,075 | 2,036 | 2,052 | 30,600 | -5 | 100% | 100% | 211% | ▼▼▼▼▼ | 95% | 101% | 107% | 92% | 100% |
20250404 | 2,027 | 2,031 | 1,908 | 1,921 | 55,800 | -131 | 94% | 95% | 182% | ▼▼▼▼▼▼ | 102% | 106% | 113% | 86% | 100% |
20250408 | 1,927 | 1,992 | 1,914 | 1,971 | 31,100 | 50 | 103% | 102% | 56% | ▲ | 99% | 106% | 114% | 89% | 103% |
20250409 | 1,931 | 1,944 | 1,886 | 1,903 | 34,400 | -68 | 97% | 99% | 111% | ▼ | 102% | 102% | 110% | 86% | 100% |
20250410 | 2,007 | 2,063 | 1,990 | 2,044 | 32,000 | 141 | 107% | 102% | 93% | ▲ | 103% | 101% | 110% | 92% | 107% |
20250411 | 1,994 | 2,070 | 1,958 | 2,047 | 22,700 | 3 | 100% | 103% | 71% | ▲▲ | 98% | 103% | 106% | 92% | 108% |
20250414 | 2,067 | 2,067 | 2,032 | 2,032 | 28,600 | -15 | 99% | 98% | 126% | ▼ | 99% | 103% | 107% | 91% | 107% |
20250415 | 2,057 | 2,076 | 2,046 | 2,046 | 12,500 | 14 | 101% | 99% | 44% | ▲ | 97% | 104% | 106% | 92% | 108% |
20250416 | 2,065 | 2,065 | 2,009 | 2,010 | 19,700 | -36 | 98% | 97% | 158% | ▼ | 100% | 108% | 109% | 90% | 106% |
20250417 | 2,010 | 2,023 | 1,996 | 2,004 | 12,000 | -6 | 100% | 100% | 61% | ▼▼ | 104% | 107% | 108% | 90% | 105% |
20250418 | 2,033 | 2,122 | 2,033 | 2,122 | 20,500 | 118 | 106% | 104% | 171% | ▲ | 99% | 101% | 104% | 96% | 112% |
20250421 | 2,105 | 2,131 | 2,085 | 2,085 | 18,500 | -37 | 98% | 99% | 90% | ▼ | 101% | 100% | 102% | 94% | 110% |
20250422 | 2,135 | 2,184 | 2,116 | 2,148 | 28,000 | 63 | 103% | 101% | 151% | ▲ | 99% | 97% | 100% | 97% | 113% |
20250423 | 2,183 | 2,183 | 2,145 | 2,172 | 28,200 | 24 | 101% | 99% | 101% | ▲▲ | 99% | 100% | 101% | 98% | 114% |
20250424 | 2,160 | 2,164 | 2,108 | 2,129 | 19,800 | -43 | 98% | 99% | 70% | ▼ | 100% | 102% | 103% | 96% | 112% |
20250425 | 2,126 | 2,144 | 2,109 | 2,131 | 15,500 | 2 | 100% | 100% | 78% | ▲ | 101% | 104% | 104% | 98% | 112% |
20250428 | 2,106 | 2,142 | 2,106 | 2,127 | 20,500 | -4 | 100% | 101% | 132% | ▼ | 99% | 103% | 103% | 98% | 112% |
20250430 | 2,124 | 2,135 | 2,100 | 2,102 | 25,600 | -25 | 99% | 99% | 125% | ▼▼ | 103% | 103% | 104% | 97% | 110% |
20250501 | 2,115 | 2,172 | 2,112 | 2,170 | 35,600 | 68 | 103% | 103% | 139% | ▲ | 100% | 101% | 102% | 100% | 114% |
20250502 | 2,156 | 2,183 | 2,114 | 2,148 | 40,500 | -22 | 99% | 100% | 114% | ▼ | 101% | 100% | 101% | 99% | 113% |
20250507 | 2,180 | 2,202 | 2,175 | 2,198 | 27,900 | 50 | 102% | 101% | 69% | ▲ | 101% | 100% | 101% | 100% | 116% |
20250508 | 2,178 | 2,207 | 2,127 | 2,189 | 47,300 | -9 | 100% | 101% | 170% | ▼ | 98% | 99% | 100% | 100% | 115% |
20250509 | 2,200 | 2,225 | 2,116 | 2,146 | 33,600 | -43 | 98% | 98% | 71% | ▼▼ | 101% | 101% | 103% | 98% | 113% |
20250512 | 2,146 | 2,188 | 2,144 | 2,171 | 14,000 | 25 | 101% | 101% | 42% | ▲ | 100% | 99% | 102% | 99% | 108% |
20250513 | 2,165 | 2,201 | 2,165 | 2,170 | 11,200 | -1 | 100% | 100% | 80% | ▼ | 100% | 99% | 102% | 99% | 108% |
20250514 | 2,167 | 2,200 | 2,135 | 2,175 | 35,000 | 5 | 100% | 100% | 313% | ▲ | 101% | 97% | 102% | 99% | 109% |
20250515 | 2,151 | 2,193 | 2,151 | 2,177 | 19,200 | 2 | 100% | 101% | 55% | ▲▲ | 98% | 97% | 101% | 99% | 109% |
20250516 | 2,171 | 2,171 | 2,106 | 2,132 | 25,200 | -45 | 98% | 98% | 131% | ▼ | 101% | 99% | 102% | 97% | 106% |
20250519 | 2,136 | 2,160 | 2,130 | 2,152 | 28,100 | 20 | 101% | 101% | 112% | ▲ | 98% | 103% | 103% | 98% | 107% |
20250520 | 2,132 | 2,147 | 2,080 | 2,080 | 29,000 | -72 | 97% | 98% | 103% | ▼ | 100% | 105% | 105% | 95% | 100% |
20250521 | 2,093 | 2,115 | 2,073 | 2,092 | 31,000 | 12 | 101% | 100% | 107% | ▲ | 101% | 105% | 105% | 95% | 101% |
20250522 | 2,083 | 2,129 | 2,064 | 2,096 | 28,100 | 4 | 100% | 101% | 91% | ▲▲ | 100% | 102% | 103% | 95% | 101% |
20250523 | 2,114 | 2,136 | 2,081 | 2,106 | 26,300 | 10 | 100% | 100% | 94% | ▲▲▲ | 105% | 105% | 0% | 96% | 101% |
20250526 | 2,093 | 2,210 | 2,091 | 2,188 | 65,600 | 82 | 104% | 105% | 249% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 105% |
20250527 | 2,171 | 2,196 | 2,146 | 2,177 | 23,300 | -11 | 99% | 100% | 36% | ▼ | 97% | 98% | 0% | 99% | 105% |
20250528 | 2,209 | 2,209 | 2,147 | 2,148 | 23,200 | -29 | 99% | 97% | 100% | ▼▼ | 100% | 99% | 0% | 98% | 103% |
20250529 | 2,157 | 2,183 | 2,142 | 2,162 | 36,400 | 14 | 101% | 100% | 157% | ▲ | 104% | 103% | 0% | 98% | 104% |
20250530 | 2,117 | 2,201 | 2,111 | 2,201 | 104,100 | 39 | 102% | 104% | 286% | ▲▲ | 99% | 101% | 0% | 100% | 106% |
20250602 | 2,176 | 2,239 | 2,140 | 2,157 | 34,700 | -44 | 98% | 99% | 33% | ▼ | 98% | 101% | 0% | 98% | 104% |
20250603 | 2,157 | 2,189 | 2,108 | 2,110 | 47,200 | -47 | 98% | 98% | 136% | ▼▼ | 100% | 0% | 0% | 96% | 101% |
20250604 | 2,125 | 2,153 | 2,125 | 2,130 | 24,900 | 20 | 101% | 100% | 53% | ▲ | 103% | 0% | 0% | 97% | 102% |
20250605 | 2,130 | 2,199 | 2,127 | 2,188 | 44,300 | 58 | 103% | 103% | 178% | ▲▲ | 99% | 0% | 0% | 99% | 105% |
20250606 | 2,200 | 2,215 | 2,170 | 2,181 | 26,800 | -7 | 100% | 99% | 60% | ▼ | % | % | % | 99% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 4,100 | 5,100 | 0 | 4,400 | 4,100 | 700 |
2025-05-23 | 1,400 | 5,100 | 0 | 4,900 | 1,400 | 200 |
2025-05-16 | 2,200 | 5,600 | 0 | 5,100 | 2,200 | 500 |
2025-05-09 | 3,700 | 5,400 | 0 | 5,000 | 3,700 | 400 |
2025-05-02 | 2,500 | 6,300 | 0 | 4,700 | 2,500 | 1,600 |
2025-04-25 | 1,000 | 4,700 | 0 | 3,900 | 1,000 | 800 |
2025-04-18 | 1,100 | 4,700 | 0 | 4,300 | 1,100 | 400 |
2025-04-11 | 1,100 | 4,300 | 0 | 4,000 | 1,100 | 300 |
2025-04-04 | 500 | 6,300 | 100 | 1,900 | 400 | 4,400 |
2025-03-28 | 1,500 | 1,600 | 1,000 | 700 | 500 | 900 |
2025-03-21 | 32,900 | 2,500 | 32,400 | 800 | 500 | 1,700 |
2025-03-14 | 20,200 | 2,400 | 19,400 | 800 | 800 | 1,600 |
2025-03-07 | 8,200 | 2,100 | 7,400 | 700 | 800 | 1,400 |
2025-02-28 | 1,500 | 3,200 | 1,100 | 700 | 400 | 2,500 |
2025-02-21 | 100 | 3,600 | 0 | 800 | 100 | 2,800 |
2025-02-14 | 100 | 2,100 | 0 | 800 | 100 | 1,300 |
2025-02-07 | 200 | 1,700 | 0 | 800 | 200 | 900 |
2025-01-31 | 0 | 1,800 | 0 | 800 | 0 | 1,000 |
2025-01-24 | 0 | 3,700 | 0 | 800 | 0 | 2,900 |
2025-01-17 | 0 | 5,000 | 0 | 1,200 | 0 | 3,800 |
2025-01-10 | 100 | 3,200 | 0 | 800 | 100 | 2,400 |
2024-12-27 | 400 | 2,100 | 100 | 1,500 | 300 | 600 |
2024-12-20 | 1,800 | 1,300 | 100 | 700 | 1,700 | 600 |
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
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。 | 2025-06-07 02:22:45 |
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 | 下川原店(静岡市駿河区)がオープンいたしました。|お知らせ一覧|たんぽぽ薬局株式会社 | 2025-06-02 12:32:18 |
9729 | 3 | ボトルポイントサービス(BPS)の運用変更のお知らせ|お知らせ|アクアクララ中部 | 2025-05-12 19:28:38 |
9729 | 3 | 2025年度 株式会社トーカイ セミナー開催予定一覧 | NEXSURG-ネクサージ-|株式会社トーカイ 病院関連事業本部 | 廃棄費用の削減と地球環境の保護を考えた安全な手術用リネンリユースシステム | 2025-05-02 01:29:54 |
9729 | 3 | 松坂屋静岡店(静岡県静岡市)休業のお知らせ|お知らせ一覧|たんぽぽ薬局株式会社 | 2025-05-01 02:32:56 |
9729 | 3 | お知らせ詳細 | リースキン | 2025-04-22 15:33:30 |