| 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 | 5,950 | 6,040 | 5,910 | 5,980 | 33,800 | 110 | 102% | 101% | 85% | ▲▲▲▲ | 100% | 103% | 104% | 97% | 111% |
| 20240925 | 5,940 | 6,060 | 5,930 | 5,960 | 24,300 | -20 | 100% | 100% | 72% | ▼ | 101% | 101% | 102% | 97% | 110% |
| 20240926 | 6,040 | 6,150 | 5,990 | 6,130 | 60,100 | 170 | 103% | 101% | 247% | ▲ | 101% | 97% | 99% | 100% | 114% |
| 20240927 | 6,230 | 6,310 | 6,190 | 6,280 | 48,200 | 150 | 102% | 101% | 80% | ▲▲ | 97% | 99% | 101% | 100% | 116% |
| 20240930 | 6,080 | 6,080 | 5,840 | 5,870 | 31,100 | -410 | 93% | 97% | 65% | ▼ | 103% | 102% | 102% | 93% | 109% |
| 20241001 | 5,950 | 6,100 | 5,950 | 6,100 | 20,400 | 230 | 104% | 103% | 66% | ▲ | 99% | 101% | 105% | 97% | 113% |
| 20241002 | 6,000 | 6,020 | 5,920 | 5,960 | 26,000 | -140 | 98% | 99% | 127% | ▼ | 99% | 101% | 103% | 95% | 110% |
| 20241003 | 6,090 | 6,090 | 6,000 | 6,020 | 18,000 | 60 | 101% | 99% | 69% | ▲ | 100% | 102% | 104% | 96% | 111% |
| 20241004 | 6,020 | 6,060 | 5,980 | 6,020 | 11,500 | 0 | 100% | 100% | 64% | -- | 99% | 99% | 103% | 96% | 111% |
| 20241007 | 6,140 | 6,140 | 6,050 | 6,070 | 10,800 | 50 | 101% | 99% | 94% | ▲ | 100% | 102% | 107% | 97% | 112% |
| 20241008 | 6,030 | 6,050 | 5,990 | 6,030 | 11,000 | -40 | 99% | 100% | 102% | ▼ | 101% | 101% | 111% | 96% | 112% |
| 20241009 | 6,100 | 6,210 | 6,060 | 6,160 | 18,000 | 130 | 102% | 101% | 164% | ▲ | 98% | 97% | 109% | 98% | 114% |
| 20241010 | 6,200 | 6,230 | 6,080 | 6,090 | 11,200 | -70 | 99% | 98% | 62% | ▼ | 100% | 100% | 111% | 97% | 113% |
| 20241011 | 6,090 | 6,140 | 6,040 | 6,070 | 9,100 | -20 | 100% | 100% | 81% | ▼▼ | 102% | 100% | 112% | 97% | 110% |
| 20241015 | 6,050 | 6,180 | 6,010 | 6,170 | 9,600 | 100 | 102% | 102% | 105% | ▲ | 100% | 100% | 111% | 98% | 112% |
| 20241016 | 6,070 | 6,080 | 5,960 | 6,040 | 12,500 | -130 | 98% | 100% | 130% | ▼ | 99% | 98% | 112% | 96% | 109% |
| 20241017 | 6,050 | 6,050 | 5,990 | 6,000 | 10,200 | -40 | 99% | 99% | 82% | ▼▼ | 101% | 98% | 114% | 96% | 107% |
| 20241018 | 6,030 | 6,090 | 6,020 | 6,080 | 6,600 | 80 | 101% | 101% | 65% | ▲ | 100% | 97% | 114% | 97% | 106% |
| 20241021 | 6,060 | 6,110 | 6,030 | 6,040 | 7,400 | -40 | 99% | 100% | 112% | ▼ | 98% | 98% | 114% | 96% | 103% |
| 20241022 | 6,060 | 6,060 | 5,930 | 5,940 | 18,900 | -100 | 98% | 98% | 255% | ▼▼ | 98% | 101% | 115% | 95% | 101% |
| 20241023 | 6,000 | 6,010 | 5,890 | 5,900 | 14,100 | -40 | 99% | 98% | 75% | ▼▼▼ | 100% | 106% | 117% | 94% | 101% |
| 20241024 | 5,910 | 5,920 | 5,850 | 5,900 | 16,500 | 0 | 100% | 100% | 117% | -- | 97% | 106% | 117% | 94% | 101% |
| 20241025 | 5,890 | 5,910 | 5,710 | 5,720 | 22,100 | -180 | 97% | 97% | 134% | ▼ | 103% | 109% | 120% | 91% | 100% |
| 20241028 | 5,740 | 5,990 | 5,740 | 5,930 | 17,800 | 210 | 104% | 103% | 81% | ▲ | 100% | 105% | 115% | 96% | 104% |
| 20241029 | 6,010 | 6,370 | 5,840 | 6,040 | 138,300 | 110 | 102% | 100% | 777% | ▲▲ | 101% | 105% | 111% | 98% | 106% |
| 20241030 | 6,180 | 6,350 | 6,130 | 6,270 | 119,700 | 230 | 104% | 101% | 87% | ▲▲▲ | 99% | 107% | 109% | 100% | 110% |
| 20241031 | 6,330 | 6,330 | 6,160 | 6,260 | 57,000 | -10 | 100% | 99% | 48% | ▼ | 101% | 110% | 110% | 100% | 109% |
| 20241101 | 6,130 | 6,230 | 6,100 | 6,210 | 50,400 | -50 | 99% | 101% | 88% | ▼▼ | 102% | 109% | 109% | 99% | 109% |
| 20241105 | 6,200 | 6,370 | 6,160 | 6,330 | 36,000 | 120 | 102% | 102% | 71% | ▲ | 102% | 105% | 106% | 100% | 111% |
| 20241106 | 6,380 | 6,560 | 6,380 | 6,480 | 30,000 | 150 | 102% | 102% | 83% | ▲▲ | 101% | 100% | 101% | 100% | 113% |
| 20241107 | 6,660 | 6,790 | 6,560 | 6,750 | 37,300 | 270 | 104% | 101% | 124% | ▲▲▲ | 99% | 98% | 99% | 100% | 118% |
| 20241108 | 6,790 | 6,810 | 6,720 | 6,750 | 21,100 | 0 | 100% | 99% | 57% | -- | 100% | 103% | 101% | 100% | 118% |
| 20241111 | 6,710 | 6,730 | 6,640 | 6,710 | 15,100 | -40 | 99% | 100% | 72% | ▼ | 100% | 103% | 101% | 99% | 117% |
| 20241112 | 6,660 | 6,740 | 6,630 | 6,680 | 22,000 | -30 | 100% | 100% | 146% | ▼▼ | 99% | 100% | 101% | 99% | 117% |
| 20241113 | 6,680 | 6,730 | 6,640 | 6,640 | 23,000 | -40 | 99% | 99% | 105% | ▼▼▼ | 100% | 101% | 102% | 98% | 116% |
| 20241114 | 6,640 | 6,700 | 6,640 | 6,670 | 12,200 | 30 | 100% | 100% | 53% | ▲ | 103% | 100% | 101% | 99% | 117% |
| 20241115 | 6,700 | 6,910 | 6,660 | 6,890 | 25,900 | 220 | 103% | 103% | 212% | ▲▲ | 98% | 99% | 99% | 100% | 120% |
| 20241118 | 6,790 | 6,820 | 6,660 | 6,670 | 25,100 | -220 | 97% | 98% | 97% | ▼ | 100% | 100% | 101% | 97% | 117% |
| 20241119 | 6,680 | 6,750 | 6,670 | 6,700 | 17,500 | 30 | 100% | 100% | 70% | ▲ | 99% | 99% | 99% | 97% | 117% |
| 20241120 | 6,770 | 6,800 | 6,720 | 6,730 | 14,500 | 30 | 100% | 99% | 83% | ▲▲ | 99% | 99% | 99% | 98% | 118% |
| 20241121 | 6,770 | 6,800 | 6,730 | 6,730 | 10,100 | 0 | 100% | 99% | 70% | -- | 100% | 98% | 99% | 98% | 118% |
| 20241122 | 6,740 | 6,790 | 6,710 | 6,710 | 11,000 | -20 | 100% | 100% | 109% | ▼ | 100% | 99% | 100% | 97% | 117% |
| 20241125 | 6,700 | 6,770 | 6,650 | 6,710 | 22,900 | 0 | 100% | 100% | 208% | -- | 100% | 100% | 100% | 97% | 113% |
| 20241126 | 6,710 | 6,760 | 6,650 | 6,690 | 24,400 | -20 | 100% | 100% | 107% | ▼ | 98% | 101% | 100% | 97% | 111% |
| 20241127 | 6,680 | 6,720 | 6,490 | 6,520 | 41,800 | -170 | 97% | 98% | 171% | ▼▼ | 103% | 105% | 104% | 95% | 105% |
| 20241128 | 6,420 | 6,670 | 6,420 | 6,600 | 30,300 | 80 | 101% | 103% | 72% | ▲ | 101% | 102% | 101% | 96% | 106% |
| 20241129 | 6,610 | 6,700 | 6,610 | 6,650 | 13,600 | 50 | 101% | 101% | 45% | ▲▲ | 100% | 100% | 99% | 97% | 107% |
| 20241202 | 6,700 | 6,850 | 6,610 | 6,680 | 27,700 | 30 | 100% | 100% | 204% | ▲▲▲ | 100% | 99% | 96% | 97% | 106% |
| 20241203 | 6,770 | 6,870 | 6,720 | 6,750 | 19,200 | 70 | 101% | 100% | 69% | ▲▲▲▲ | 99% | 99% | 96% | 98% | 104% |
| 20241204 | 6,720 | 6,740 | 6,650 | 6,670 | 27,600 | -80 | 99% | 99% | 144% | ▼ | 100% | 99% | 96% | 97% | 102% |
| 20241205 | 6,720 | 6,720 | 6,670 | 6,710 | 12,400 | 40 | 101% | 100% | 45% | ▲ | 99% | 100% | 96% | 97% | 103% |
| 20241206 | 6,710 | 6,710 | 6,660 | 6,660 | 11,000 | -50 | 99% | 99% | 89% | ▼ | 100% | 100% | 0% | 97% | 102% |
| 20241209 | 6,670 | 6,730 | 6,670 | 6,680 | 12,900 | 20 | 100% | 100% | 117% | ▲ | 99% | 99% | 0% | 97% | 102% |
| 20241210 | 6,720 | 6,720 | 6,670 | 6,680 | 14,200 | 0 | 100% | 99% | 110% | -- | 99% | 100% | 0% | 97% | 102% |
| 20241211 | 6,670 | 6,670 | 6,570 | 6,620 | 51,500 | -60 | 99% | 99% | 363% | ▼ | 100% | 98% | 0% | 96% | 102% |
| 20241212 | 6,680 | 6,760 | 6,660 | 6,680 | 17,100 | 60 | 101% | 100% | 33% | ▲ | 100% | 96% | 0% | 97% | 102% |
| 20241213 | 6,680 | 6,710 | 6,650 | 6,670 | 11,300 | -10 | 100% | 100% | 66% | ▼ | 100% | 97% | 0% | 99% | 102% |
| 20241216 | 6,670 | 6,740 | 6,650 | 6,650 | 14,600 | -20 | 100% | 100% | 129% | ▼▼ | 98% | 97% | 0% | 99% | 102% |
| 20241217 | 6,660 | 6,670 | 6,510 | 6,530 | 25,800 | -120 | 98% | 98% | 177% | ▼▼▼ | 98% | 0% | 0% | 97% | 100% |
| 20241218 | 6,520 | 6,520 | 6,350 | 6,370 | 35,500 | -160 | 98% | 98% | 138% | ▼▼▼▼ | 103% | 0% | 0% | 94% | 100% |
| 20241219 | 6,190 | 6,460 | 6,170 | 6,390 | 22,500 | 20 | 100% | 103% | 63% | ▲ | 100% | 0% | 0% | 95% | 100% |
| 20241220 | 6,490 | 6,570 | 6,390 | 6,460 | 13,500 | 70 | 101% | 100% | 60% | ▲▲ | % | % | % | 96% | 101% |
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 | 0 | 43,600 | 0 | 30,100 | 0 | 13,500 |
| 2024-12-06 | 100 | 58,600 | 100 | 30,700 | 0 | 27,900 |
| 2024-11-29 | 100 | 57,100 | 100 | 30,800 | 0 | 26,300 |
| 2024-11-22 | 100 | 59,500 | 100 | 28,500 | 0 | 31,000 |
| 2024-11-15 | 100 | 59,900 | 100 | 27,700 | 0 | 32,200 |
| 2024-11-08 | 100 | 61,400 | 100 | 31,700 | 0 | 29,700 |
| 2024-11-01 | 100 | 72,200 | 100 | 33,200 | 0 | 39,000 |
| 2024-10-25 | 100 | 66,900 | 100 | 34,000 | 0 | 32,900 |
| 2024-10-18 | 100 | 59,100 | 100 | 34,500 | 0 | 24,600 |
| 2024-10-11 | 100 | 58,500 | 100 | 34,300 | 0 | 24,200 |
| 2024-10-04 | 200 | 59,900 | 200 | 37,400 | 0 | 22,500 |
| 2024-09-27 | 2,400 | 53,200 | 2,400 | 36,300 | 0 | 16,900 |
| 2024-09-20 | 103,900 | 47,600 | 103,900 | 27,300 | 0 | 20,300 |
| 2024-09-13 | 93,100 | 63,700 | 93,100 | 29,000 | 0 | 34,700 |
| 2024-09-06 | 76,800 | 68,100 | 76,800 | 28,800 | 0 | 39,300 |
| 2024-08-30 | 16,700 | 46,800 | 16,700 | 27,700 | 0 | 19,100 |
| 2024-08-23 | 4,300 | 44,100 | 4,300 | 27,400 | 0 | 16,700 |
| 2024-08-16 | 2,100 | 40,300 | 2,100 | 27,700 | 0 | 12,600 |
| 2024-08-09 | 1,000 | 39,500 | 1,000 | 23,200 | 0 | 16,300 |
| 2024-08-02 | 600 | 57,500 | 600 | 30,200 | 0 | 27,300 |
| 2024-07-26 | 400 | 75,100 | 400 | 47,600 | 0 | 27,500 |
| 2024-07-19 | 100 | 76,800 | 100 | 46,300 | 0 | 30,500 |
| 2024-07-12 | 100 | 66,600 | 100 | 42,200 | 0 | 24,400 |
| 2024-07-05 | 300 | 75,500 | 300 | 47,900 | 0 | 27,600 |
| 2024-06-28 | 100 | 66,300 | 100 | 45,500 | 0 | 20,800 |
| 2024-06-21 | 300 | 66,500 | 300 | 43,800 | 0 | 22,700 |
| 2024-06-14 | 300 | 59,900 | 300 | 38,300 | 0 | 21,600 |
| 2024-06-07 | 100 | 64,800 | 100 | 35,000 | 0 | 29,800 |
| 2024-05-31 | 100 | 69,700 | 100 | 35,300 | 0 | 34,400 |
| 2024-05-24 | 300 | 75,900 | 300 | 37,100 | 0 | 38,800 |
| 2024-05-17 | 100 | 70,600 | 100 | 31,600 | 0 | 39,000 |
| 2024-05-10 | 200 | 68,300 | 200 | 33,700 | 0 | 34,600 |
| 2024-05-02 | 200 | 69,400 | 200 | 33,100 | 0 | 36,300 |
| 2024-04-26 | 100 | 77,100 | 100 | 34,500 | 0 | 42,600 |
| 2024-04-19 | 300 | 83,800 | 300 | 38,000 | 0 | 45,800 |
| 2024-04-12 | 300 | 96,500 | 300 | 48,700 | 0 | 47,800 |
| 2024-04-05 | 300 | 89,700 | 300 | 46,000 | 0 | 43,700 |
| 2024-03-29 | 300 | 92,900 | 300 | 51,700 | 0 | 41,200 |
| 2024-03-22 | 400 | 101,000 | 400 | 56,700 | 0 | 44,300 |
| 2024-03-15 | 400 | 89,700 | 400 | 43,000 | 0 | 46,700 |
| 2024-03-08 | 400 | 80,600 | 400 | 38,100 | 0 | 42,500 |
| 2024-03-01 | 400 | 83,600 | 400 | 34,200 | 0 | 49,400 |
| 2024-02-22 | 100 | 106,600 | 100 | 52,200 | 0 | 54,400 |
| 2024-02-16 | 100 | 113,600 | 100 | 46,800 | 0 | 66,800 |
| 2024-02-09 | 100 | 109,600 | 100 | 47,800 | 0 | 61,800 |
| 2024-02-02 | 100 | 103,500 | 100 | 44,000 | 0 | 59,500 |
| 2024-01-26 | 100 | 93,300 | 100 | 43,000 | 0 | 50,300 |
| 2024-01-19 | 200 | 89,100 | 200 | 42,700 | 0 | 46,400 |
| 2024-01-12 | 300 | 93,500 | 300 | 45,000 | 0 | 48,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241029 | 13:00 | トーメンデバ | 業績予想および配当予想の修正（増配）に関するお知らせ |
| 20241029 | 13:00 | トーメンデバ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241029 | 13:00 | トーメンデバ | 2025年3月期 第2四半期（中間期）決算説明資料 |
| 20240827 | 17:00 | トーメンデバ | 株主優待品の決定に関するお知らせ |
| 20240726 | 13:00 | トーメンデバ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240626 | 11:30 | トーメンデバ | 支配株主等に関する事項について |
| 20240626 | 11:30 | トーメンデバ | 投資単位の引下げに関する考え方および方針等について |
| 20240425 | 13:00 | トーメンデバ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240425 | 13:00 | トーメンデバ | 代表取締役の異動、役員の異動及び人事異動に関するお知らせ |
| 20240425 | 13:00 | トーメンデバ | 2024年３月期 決算説明資料 |
| 20240328 | 15:00 | トーメンデバ | 役員の異動および人事異動に関するお知らせ |
| 20240322 | 13:00 | トーメンデバ | 業績予想および配当予想の修正（増配）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2737 | 1 | 株式会社トーメンデバイス TOMEN DEVICES CORPORATION | 2024-12-22 05:22:59 |
| 2737 | 2 | 報告書 | IRライブラリー | 株主・投資家情報 | 株式会社トーメンデバイス | 2024-06-14 09:56:34 |
| 2737 | 2 | 有価証券報告書等 | IRライブラリー | 株主・投資家情報 | 株式会社トーメンデバイス | 2024-06-14 09:56:32 |
| 2737 | 2 | 決算説明会資料 | IRライブラリー | 株主・投資家情報 | 株式会社トーメンデバイス | 2024-06-14 09:56:31 |
| 2737 | 2 | 決算短信 | IRライブラリー | 株主・投資家情報 | 株式会社トーメンデバイス | 2024-06-14 09:56:30 |
| 2737 | 2 | 電子公告| IR情報 | 株式会社トーメンデバイス | 2024-06-14 09:56:29 |
| 2737 | 2 | FAQ | 株主・投資家情報 | 株式会社トーメンデバイス | 2024-06-14 09:56:28 |
| 2737 | 2 | 株主メモ | 株主・投資家情報 | 株式会社トーメンデバイス | 2024-06-14 09:56:27 |
| 2737 | 2 | 株主総会 | 株主・投資家情報 | 株式会社トーメンデバイス | 2024-06-14 09:56:26 |
| 2737 | 2 | IRカレンダー | 株主・投資家情報 | 株式会社トーメンデバイス | 2024-06-14 09:56:25 |