| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 227 | 227 | 224 | 227 | 16,200 | 3 | 101% | 100% | 105% | ▲ | 99% | 100% | 104% | 97% | 109% |
| 20250121 | 227 | 227 | 224 | 224 | 12,400 | -3 | 99% | 99% | 77% | ▼ | 100% | 100% | 105% | 95% | 108% |
| 20250122 | 224 | 226 | 223 | 225 | 27,600 | 1 | 100% | 100% | 223% | ▲ | 100% | 100% | 105% | 96% | 108% |
| 20250123 | 225 | 225 | 220 | 224 | 40,000 | -1 | 100% | 100% | 145% | ▼ | 101% | 100% | 105% | 95% | 108% |
| 20250124 | 224 | 226 | 223 | 226 | 26,000 | 2 | 101% | 101% | 65% | ▲ | 99% | 99% | 104% | 96% | 109% |
| 20250127 | 226 | 227 | 223 | 223 | 62,900 | -3 | 99% | 99% | 242% | ▼ | 100% | 100% | 106% | 95% | 107% |
| 20250128 | 223 | 225 | 223 | 224 | 14,300 | 1 | 100% | 100% | 23% | ▲ | 100% | 100% | 105% | 95% | 105% |
| 20250129 | 224 | 226 | 224 | 224 | 40,700 | 0 | 100% | 100% | 285% | -- | 100% | 100% | 105% | 95% | 105% |
| 20250130 | 224 | 225 | 224 | 224 | 9,000 | 0 | 100% | 100% | 22% | -- | 100% | 100% | 104% | 95% | 102% |
| 20250131 | 224 | 225 | 223 | 224 | 20,000 | 0 | 100% | 100% | 222% | -- | 100% | 100% | 104% | 95% | 101% |
| 20250203 | 225 | 225 | 223 | 224 | 27,500 | 0 | 100% | 100% | 138% | -- | 100% | 100% | 104% | 95% | 100% |
| 20250204 | 224 | 225 | 224 | 224 | 5,800 | 0 | 100% | 100% | 21% | -- | 100% | 102% | 104% | 95% | 100% |
| 20250205 | 224 | 225 | 224 | 224 | 9,800 | 0 | 100% | 100% | 169% | -- | 100% | 104% | 104% | 95% | 100% |
| 20250206 | 224 | 225 | 223 | 223 | 26,000 | -1 | 100% | 100% | 265% | ▼ | 100% | 105% | 103% | 97% | 100% |
| 20250207 | 225 | 225 | 224 | 224 | 10,500 | 1 | 100% | 100% | 40% | ▲ | 100% | 105% | 102% | 97% | 100% |
| 20250210 | 225 | 226 | 225 | 225 | 28,600 | 1 | 100% | 100% | 272% | ▲▲ | 101% | 103% | 104% | 99% | 101% |
| 20250212 | 226 | 231 | 226 | 228 | 77,100 | 3 | 101% | 101% | 270% | ▲▲▲ | 101% | 101% | 102% | 100% | 102% |
| 20250213 | 231 | 234 | 230 | 233 | 113,800 | 5 | 102% | 101% | 148% | ▲▲▲▲ | 98% | 96% | 100% | 100% | 104% |
| 20250214 | 241 | 241 | 235 | 236 | 194,400 | 3 | 101% | 98% | 171% | ▲▲▲▲▲ | 99% | 99% | 102% | 100% | 106% |
| 20250217 | 236 | 238 | 232 | 233 | 88,700 | -3 | 99% | 99% | 46% | ▼ | 99% | 99% | 102% | 99% | 104% |
| 20250218 | 236 | 238 | 233 | 233 | 61,500 | 0 | 100% | 99% | 69% | -- | 99% | 99% | 103% | 99% | 104% |
| 20250219 | 234 | 235 | 231 | 231 | 42,800 | -2 | 99% | 99% | 70% | ▼ | 100% | 98% | 104% | 98% | 104% |
| 20250220 | 231 | 233 | 230 | 231 | 39,900 | 0 | 100% | 100% | 93% | -- | 101% | 96% | 104% | 98% | 104% |
| 20250225 | 231 | 233 | 229 | 233 | 33,500 | 2 | 101% | 101% | 84% | ▲ | 99% | 94% | 103% | 99% | 104% |
| 20250226 | 234 | 234 | 230 | 232 | 24,600 | -1 | 100% | 99% | 73% | ▼ | 98% | 96% | 104% | 98% | 104% |
| 20250227 | 232 | 232 | 227 | 227 | 43,600 | -5 | 98% | 98% | 177% | ▼▼ | 97% | 98% | 106% | 96% | 102% |
| 20250228 | 227 | 227 | 214 | 220 | 198,500 | -7 | 97% | 97% | 455% | ▼▼▼ | 100% | 101% | 109% | 93% | 100% |
| 20250303 | 222 | 223 | 218 | 221 | 32,800 | 1 | 100% | 100% | 17% | ▲ | 100% | 103% | 106% | 94% | 100% |
| 20250304 | 221 | 221 | 218 | 221 | 26,300 | 0 | 100% | 100% | 80% | -- | 102% | 106% | 107% | 94% | 100% |
| 20250305 | 218 | 223 | 218 | 222 | 22,400 | 1 | 100% | 102% | 85% | ▲ | 100% | 103% | 104% | 94% | 101% |
| 20250306 | 223 | 224 | 219 | 223 | 20,100 | 1 | 100% | 100% | 90% | ▲▲ | 102% | 106% | 105% | 94% | 101% |
| 20250307 | 221 | 225 | 220 | 225 | 23,100 | 2 | 101% | 102% | 115% | ▲▲▲ | 100% | 104% | 103% | 95% | 102% |
| 20250310 | 226 | 228 | 224 | 227 | 17,800 | 2 | 101% | 100% | 77% | ▲▲▲▲ | 102% | 107% | 103% | 96% | 103% |
| 20250311 | 226 | 230 | 224 | 230 | 35,700 | 3 | 101% | 102% | 201% | ▲▲▲▲▲ | 99% | 105% | 101% | 97% | 105% |
| 20250312 | 230 | 231 | 227 | 227 | 25,200 | -3 | 99% | 99% | 71% | ▼ | 102% | 101% | 101% | 96% | 103% |
| 20250313 | 231 | 236 | 230 | 235 | 91,000 | 8 | 104% | 102% | 361% | ▲ | 100% | 100% | 99% | 100% | 107% |
| 20250314 | 233 | 236 | 231 | 234 | 59,500 | -1 | 100% | 100% | 65% | ▼ | 98% | 94% | 94% | 99% | 106% |
| 20250317 | 246 | 248 | 237 | 241 | 450,100 | 7 | 103% | 98% | 756% | ▲ | 97% | 98% | 95% | 100% | 110% |
| 20250318 | 238 | 239 | 229 | 230 | 220,800 | -11 | 95% | 97% | 49% | ▼ | 101% | 101% | 99% | 95% | 105% |
| 20250319 | 231 | 235 | 229 | 234 | 63,300 | 4 | 102% | 101% | 29% | ▲ | 98% | 99% | 98% | 97% | 106% |
| 20250321 | 236 | 236 | 232 | 232 | 42,300 | -2 | 99% | 98% | 67% | ▼ | 99% | 100% | 100% | 96% | 105% |
| 20250324 | 233 | 234 | 231 | 231 | 39,800 | -1 | 100% | 99% | 94% | ▼▼ | 100% | 100% | 100% | 96% | 105% |
| 20250325 | 232 | 233 | 230 | 233 | 27,900 | 2 | 101% | 100% | 70% | ▲ | 99% | 98% | 99% | 97% | 106% |
| 20250326 | 235 | 235 | 232 | 233 | 37,700 | 0 | 100% | 99% | 135% | -- | 100% | 100% | 100% | 97% | 106% |
| 20250327 | 232 | 234 | 231 | 232 | 25,800 | -1 | 100% | 100% | 68% | ▼ | 99% | 96% | 98% | 96% | 105% |
| 20250328 | 236 | 236 | 232 | 233 | 34,900 | 1 | 100% | 99% | 135% | ▲ | 100% | 98% | 100% | 97% | 106% |
| 20250331 | 231 | 232 | 229 | 231 | 43,500 | -2 | 99% | 100% | 125% | ▼ | 100% | 93% | 101% | 96% | 105% |
| 20250401 | 230 | 232 | 230 | 231 | 25,500 | 0 | 100% | 100% | 59% | -- | 98% | 90% | 100% | 96% | 105% |
| 20250402 | 231 | 231 | 227 | 227 | 45,000 | -4 | 98% | 98% | 176% | ▼ | 100% | 94% | 103% | 94% | 102% |
| 20250403 | 225 | 228 | 224 | 226 | 34,600 | -1 | 100% | 100% | 77% | ▼▼ | 97% | 96% | 0% | 94% | 101% |
| 20250404 | 221 | 222 | 212 | 214 | 115,700 | -12 | 95% | 97% | 334% | ▼▼▼ | 101% | 105% | 0% | 89% | 100% |
| 20250408 | 206 | 212 | 203 | 209 | 84,700 | -5 | 98% | 101% | 73% | ▼▼▼▼ | 98% | 108% | 0% | 87% | 100% |
| 20250409 | 208 | 208 | 200 | 203 | 70,900 | -6 | 97% | 98% | 84% | ▼▼▼▼▼ | 99% | 106% | 0% | 84% | 100% |
| 20250410 | 214 | 214 | 210 | 212 | 28,000 | 9 | 104% | 99% | 39% | ▲ | 103% | 110% | 0% | 88% | 104% |
| 20250411 | 207 | 217 | 206 | 213 | 42,700 | 1 | 100% | 103% | 153% | ▲▲ | 101% | 108% | 0% | 88% | 105% |
| 20250414 | 215 | 241 | 210 | 217 | 515,000 | 4 | 102% | 101% | 1206% | ▲▲▲ | 102% | 106% | 0% | 90% | 107% |
| 20250415 | 219 | 225 | 219 | 224 | 45,900 | 7 | 103% | 102% | 9% | ▲▲▲▲ | 102% | 0% | 0% | 93% | 110% |
| 20250416 | 223 | 229 | 222 | 227 | 53,400 | 3 | 101% | 102% | 116% | ▲▲▲▲▲ | 100% | 0% | 0% | 97% | 112% |
| 20250417 | 228 | 230 | 227 | 228 | 15,800 | 1 | 100% | 100% | 30% | ▲▲▲▲▲▲ | 101% | 0% | 0% | 97% | 112% |
| 20250418 | 230 | 234 | 230 | 232 | 46,200 | 4 | 102% | 101% | 292% | ▲▲▲▲▲▲▲ | % | % | % | 100% | 114% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 291,900 | 0 | 114,400 | 0 | 177,500 |
| 2025-04-04 | 0 | 342,100 | 0 | 121,300 | 0 | 220,800 |
| 2025-03-28 | 0 | 334,100 | 0 | 117,700 | 0 | 216,400 |
| 2025-03-21 | 0 | 354,400 | 0 | 117,600 | 0 | 236,800 |
| 2025-03-14 | 0 | 288,200 | 0 | 93,700 | 0 | 194,500 |
| 2025-03-07 | 0 | 251,200 | 0 | 114,700 | 0 | 136,500 |
| 2025-02-28 | 0 | 275,500 | 0 | 112,700 | 0 | 162,800 |
| 2025-02-21 | 0 | 381,900 | 0 | 102,500 | 0 | 279,400 |
| 2025-02-14 | 0 | 403,700 | 0 | 88,400 | 0 | 315,300 |
| 2025-02-07 | 0 | 479,000 | 0 | 95,000 | 0 | 384,000 |
| 2025-01-31 | 0 | 463,800 | 0 | 95,400 | 0 | 368,400 |
| 2025-01-24 | 0 | 463,300 | 0 | 107,800 | 0 | 355,500 |
| 2025-01-17 | 0 | 434,500 | 0 | 120,900 | 0 | 313,600 |
| 2025-01-10 | 0 | 377,900 | 0 | 123,200 | 0 | 254,700 |
| 2024-12-27 | 0 | 400,400 | 0 | 105,500 | 0 | 294,900 |
| 2024-12-20 | 0 | 286,100 | 0 | 99,400 | 0 | 186,700 |
| 2024-12-13 | 0 | 296,000 | 0 | 120,200 | 0 | 175,800 |
| 2024-12-06 | 0 | 249,100 | 0 | 103,800 | 0 | 145,300 |
| 2024-11-29 | 0 | 261,600 | 0 | 112,300 | 0 | 149,300 |
| 2024-11-22 | 0 | 258,400 | 0 | 101,700 | 0 | 156,700 |
| 2024-11-15 | 0 | 265,600 | 0 | 102,800 | 0 | 162,800 |
| 2024-11-08 | 0 | 263,400 | 0 | 103,700 | 0 | 159,700 |
| 2024-11-01 | 0 | 256,800 | 0 | 102,300 | 0 | 154,500 |
| 2024-10-25 | 0 | 248,700 | 0 | 86,300 | 0 | 162,400 |
| 2024-10-18 | 0 | 264,200 | 0 | 92,200 | 0 | 172,000 |
| 2024-10-11 | 0 | 260,800 | 0 | 84,300 | 0 | 176,500 |
| 2024-10-04 | 0 | 278,900 | 0 | 83,300 | 0 | 195,600 |
| 2024-09-27 | 0 | 285,500 | 0 | 83,300 | 0 | 202,200 |
| 2024-09-20 | 0 | 291,600 | 0 | 83,900 | 0 | 207,700 |
| 2024-09-13 | 0 | 309,700 | 0 | 108,200 | 0 | 201,500 |
| 2024-09-06 | 0 | 300,300 | 0 | 97,000 | 0 | 203,300 |
| 2024-08-30 | 0 | 301,200 | 0 | 100,300 | 0 | 200,900 |
| 2024-08-23 | 0 | 294,400 | 0 | 109,100 | 0 | 185,300 |
| 2024-08-16 | 0 | 290,800 | 0 | 113,600 | 0 | 177,200 |
| 2024-08-09 | 0 | 254,100 | 0 | 105,300 | 0 | 148,800 |
| 2024-08-02 | 0 | 328,000 | 0 | 124,000 | 0 | 204,000 |
| 2024-07-26 | 0 | 361,000 | 0 | 143,500 | 0 | 217,500 |
| 2024-07-19 | 0 | 435,100 | 0 | 205,900 | 0 | 229,200 |
| 2024-07-12 | 0 | 423,000 | 0 | 195,000 | 0 | 228,000 |
| 2024-07-05 | 0 | 430,700 | 0 | 192,300 | 0 | 238,400 |
| 2024-06-28 | 0 | 443,500 | 0 | 193,300 | 0 | 250,200 |
| 2024-06-21 | 0 | 445,500 | 0 | 193,000 | 0 | 252,500 |
| 2024-06-14 | 0 | 491,800 | 0 | 245,200 | 0 | 246,600 |
| 2024-06-07 | 0 | 482,300 | 0 | 236,900 | 0 | 245,400 |
| 2024-05-31 | 0 | 445,700 | 0 | 206,000 | 0 | 239,700 |
| 2024-05-24 | 0 | 431,300 | 0 | 184,200 | 0 | 247,100 |
| 2024-05-17 | 0 | 453,100 | 0 | 191,300 | 0 | 261,800 |
| 2024-05-10 | 0 | 451,600 | 0 | 189,400 | 0 | 262,200 |
| 2024-05-02 | 0 | 463,200 | 0 | 190,800 | 0 | 272,400 |
| 2024-04-26 | 0 | 429,900 | 0 | 145,400 | 0 | 284,500 |
| 2024-04-19 | 0 | 450,100 | 0 | 151,500 | 0 | 298,600 |
| 2024-04-12 | 0 | 472,900 | 0 | 194,300 | 0 | 278,600 |
| 2024-04-05 | 0 | 486,600 | 0 | 222,900 | 0 | 263,700 |
| 2024-03-29 | 0 | 474,300 | 0 | 229,400 | 0 | 244,900 |
| 2024-03-22 | 0 | 492,200 | 0 | 245,800 | 0 | 246,400 |
| 2024-03-15 | 5,900 | 511,200 | 5,900 | 273,600 | 0 | 237,600 |
| 2024-03-08 | 0 | 557,200 | 0 | 257,200 | 0 | 300,000 |
| 2024-03-01 | 0 | 554,700 | 0 | 232,400 | 0 | 322,300 |
| 2024-02-22 | 0 | 619,500 | 0 | 209,400 | 0 | 410,100 |
| 2024-02-16 | 0 | 594,600 | 0 | 188,800 | 0 | 405,800 |
| 2024-02-09 | 0 | 535,300 | 0 | 138,200 | 0 | 397,100 |
| 2024-02-02 | 0 | 544,100 | 0 | 131,500 | 0 | 412,600 |
| 2024-01-26 | 0 | 544,300 | 0 | 140,000 | 0 | 404,300 |
| 2024-01-19 | 0 | 535,000 | 0 | 133,200 | 0 | 401,800 |
| 2024-01-12 | 0 | 504,700 | 0 | 128,300 | 0 | 376,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250402 | 10:00 | 土屋ＨＤ | （訂正）「2025年10月期 第１四半期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20250331 | 10:45 | 土屋ＨＤ | 第三者割当による自己株式処分の払込完了に関するお知らせ |
| 20250314 | 15:45 | 土屋ＨＤ | 資本業務提携に関する契約の締結及び第三者割当による自己株式の処分に関するお知らせ |
| 20250314 | 15:45 | 土屋ＨＤ | 2025年10月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241224 | 16:00 | 土屋ＨＤ | 中期経営計画の策定に関するお知らせ |
| 20241213 | 15:30 | 土屋ＨＤ | 剰余金の配当（増配）に関するお知らせ |
| 20241213 | 15:30 | 土屋ＨＤ | 2024年10月期 決算短信〔日本基準〕（連結） |
| 20241202 | 15:30 | 土屋ＨＤ | 通期業績予想の修正に関するお知らせ |
| 20241029 | 15:30 | 土屋ＨＤ | 連結子会社の固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20240913 | 15:30 | 土屋ＨＤ | 通期業績予想の修正に関するお知らせ |
| 20240913 | 15:30 | 土屋ＨＤ | 2024年10月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240614 | 15:30 | 土屋ＨＤ | 2024年10月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240315 | 15:30 | 土屋ＨＤ | 2024年10月期 第１四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VGRY | 350 | 2025-04-03 11:12 | 株式会社土屋ホールディングス | 積水ハウス株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1840 | 1 | 新築住宅の土屋ホームからリフォーム、不動産・賃貸事業まで｜土屋グループ | 2025-04-19 21:20:08 |
| 1840 | 2 | 「第49期定時株主総会決議ご通知」を掲載 | 2025-01-28 19:30:53 |
| 1840 | 2 | 第49期定時株主総会スライド資料 | 2025-01-28 19:30:51 |
| 1840 | 2 | 「第49期定時株主総会その他の電子提供措置事項（交付書面省略事項）」を掲載 | 2024-12-27 15:31:44 |
| 1840 | 2 | 「第49期定時株主総会招集ご通知」を掲載 | 2024-12-27 15:31:42 |
| 1840 | 2 | 第48期定時株主総会スライド資料 | 2024-06-21 12:18:12 |
| 1840 | 2 | お問い合わせフォーム | 豊かさの人生を創造する 土屋グループ | 2024-06-18 10:47:17 |
| 1840 | 2 | 会社説明会資料 | 豊かさの人生を創造する 土屋グループ | 2024-06-18 10:47:16 |
| 1840 | 2 | 経営情報 | 豊かさの人生を創造する 土屋グループ | 2024-06-18 10:47:14 |
| 1840 | 2 | その他 | 豊かさの人生を創造する 土屋グループ | 2024-06-15 06:21:30 |