| 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 | 814 | 815 | 791 | 796 | 26,100 | -7 | 99% | 98% | 492% | ▼ | 101% | 102% | 102% | 95% | 101% |
| 20240925 | 796 | 808 | 795 | 802 | 8,800 | 6 | 101% | 101% | 34% | ▲ | 100% | 102% | 101% | 96% | 102% |
| 20240926 | 804 | 805 | 797 | 804 | 16,200 | 2 | 100% | 100% | 184% | ▲▲ | 103% | 103% | 101% | 96% | 102% |
| 20240927 | 799 | 823 | 799 | 822 | 28,700 | 18 | 102% | 103% | 177% | ▲▲▲ | 98% | 101% | 99% | 98% | 104% |
| 20240930 | 820 | 828 | 805 | 805 | 17,800 | -17 | 98% | 98% | 62% | ▼ | 101% | 103% | 100% | 96% | 102% |
| 20241001 | 807 | 816 | 807 | 815 | 6,500 | 10 | 101% | 101% | 37% | ▲ | 99% | 100% | 97% | 97% | 103% |
| 20241002 | 833 | 833 | 810 | 823 | 21,100 | 8 | 101% | 99% | 325% | ▲▲ | 99% | 100% | 97% | 99% | 104% |
| 20241003 | 827 | 827 | 820 | 822 | 6,300 | -1 | 100% | 99% | 30% | ▼ | 101% | 99% | 98% | 99% | 104% |
| 20241004 | 822 | 827 | 820 | 827 | 3,800 | 5 | 101% | 101% | 60% | ▲ | 100% | 97% | 97% | 100% | 105% |
| 20241007 | 828 | 833 | 828 | 829 | 9,400 | 2 | 100% | 100% | 247% | ▲▲ | 100% | 97% | 97% | 100% | 105% |
| 20241008 | 828 | 831 | 815 | 824 | 13,100 | -5 | 99% | 100% | 139% | ▼ | 98% | 97% | 98% | 99% | 104% |
| 20241009 | 824 | 831 | 808 | 810 | 16,400 | -14 | 98% | 98% | 125% | ▼▼ | 99% | 100% | 99% | 98% | 103% |
| 20241010 | 810 | 819 | 804 | 804 | 19,000 | -6 | 99% | 99% | 116% | ▼▼▼ | 100% | 100% | 100% | 97% | 102% |
| 20241011 | 805 | 813 | 800 | 806 | 10,000 | 2 | 100% | 100% | 53% | ▲ | 100% | 100% | 100% | 97% | 102% |
| 20241015 | 803 | 810 | 801 | 802 | 14,500 | -4 | 100% | 100% | 145% | ▼ | 100% | 100% | 97% | 97% | 102% |
| 20241016 | 802 | 807 | 801 | 802 | 9,800 | 0 | 100% | 100% | 68% | -- | 100% | 99% | 96% | 97% | 102% |
| 20241017 | 812 | 814 | 804 | 809 | 10,600 | 7 | 101% | 100% | 108% | ▲ | 100% | 100% | 97% | 98% | 102% |
| 20241018 | 804 | 808 | 801 | 802 | 10,400 | -7 | 99% | 100% | 98% | ▼ | 100% | 100% | 97% | 97% | 101% |
| 20241021 | 802 | 806 | 801 | 806 | 9,600 | 4 | 100% | 100% | 92% | ▲ | 100% | 100% | 97% | 97% | 101% |
| 20241022 | 803 | 805 | 801 | 801 | 9,300 | -5 | 99% | 100% | 97% | ▼ | 100% | 100% | 97% | 97% | 101% |
| 20241023 | 801 | 806 | 801 | 805 | 6,700 | 4 | 100% | 100% | 72% | ▲ | 99% | 100% | 97% | 97% | 100% |
| 20241024 | 801 | 802 | 796 | 796 | 16,500 | -9 | 99% | 99% | 246% | ▼ | 100% | 97% | 98% | 96% | 100% |
| 20241025 | 798 | 805 | 797 | 800 | 13,700 | 4 | 101% | 100% | 83% | ▲ | 101% | 97% | 97% | 97% | 101% |
| 20241028 | 800 | 807 | 793 | 805 | 16,600 | 5 | 101% | 101% | 121% | ▲▲ | 100% | 97% | 97% | 97% | 101% |
| 20241029 | 800 | 806 | 799 | 800 | 42,700 | -5 | 99% | 100% | 257% | ▼ | 95% | 98% | 98% | 97% | 101% |
| 20241030 | 789 | 789 | 750 | 750 | 126,800 | -50 | 94% | 95% | 297% | ▼▼ | 101% | 101% | 101% | 90% | 100% |
| 20241031 | 765 | 777 | 754 | 772 | 22,700 | 22 | 103% | 101% | 18% | ▲ | 100% | 100% | 99% | 93% | 103% |
| 20241101 | 772 | 774 | 765 | 772 | 6,100 | 0 | 100% | 100% | 27% | -- | 99% | 100% | 99% | 93% | 103% |
| 20241105 | 777 | 777 | 763 | 770 | 12,400 | -2 | 100% | 99% | 203% | ▼ | 100% | 101% | 101% | 93% | 103% |
| 20241106 | 767 | 774 | 767 | 769 | 2,300 | -1 | 100% | 100% | 19% | ▼▼ | 100% | 101% | 100% | 93% | 103% |
| 20241107 | 773 | 779 | 773 | 775 | 5,500 | 6 | 101% | 100% | 239% | ▲ | 99% | 100% | 99% | 96% | 103% |
| 20241108 | 778 | 778 | 773 | 773 | 3,600 | -2 | 100% | 99% | 65% | ▼ | 100% | 100% | 99% | 96% | 103% |
| 20241111 | 777 | 778 | 771 | 777 | 5,100 | 4 | 101% | 100% | 142% | ▲ | 100% | 99% | 99% | 96% | 104% |
| 20241112 | 780 | 780 | 771 | 778 | 9,300 | 1 | 100% | 100% | 182% | ▲▲ | 100% | 99% | 99% | 96% | 104% |
| 20241113 | 779 | 779 | 774 | 779 | 3,000 | 1 | 100% | 100% | 32% | ▲▲▲ | 99% | 98% | 99% | 96% | 104% |
| 20241114 | 778 | 778 | 773 | 774 | 900 | -5 | 99% | 99% | 30% | ▼ | 99% | 98% | 99% | 96% | 103% |
| 20241115 | 778 | 778 | 769 | 769 | 8,800 | -5 | 99% | 99% | 978% | ▼▼ | 100% | 99% | 100% | 95% | 103% |
| 20241118 | 769 | 777 | 768 | 768 | 5,100 | -1 | 100% | 100% | 58% | ▼▼▼ | 100% | 99% | 100% | 95% | 102% |
| 20241119 | 769 | 773 | 766 | 766 | 5,600 | -2 | 100% | 100% | 110% | ▼▼▼▼ | 99% | 99% | 99% | 95% | 102% |
| 20241120 | 772 | 772 | 762 | 762 | 6,700 | -4 | 99% | 99% | 120% | ▼▼▼▼▼ | 99% | 99% | 99% | 95% | 102% |
| 20241121 | 769 | 770 | 761 | 765 | 5,900 | 3 | 100% | 99% | 88% | ▲ | 99% | 99% | 99% | 95% | 102% |
| 20241122 | 768 | 768 | 764 | 764 | 5,700 | -1 | 100% | 99% | 97% | ▼ | 100% | 100% | 99% | 95% | 102% |
| 20241125 | 764 | 772 | 762 | 762 | 7,900 | -2 | 100% | 100% | 139% | ▼▼ | 100% | 101% | 99% | 95% | 102% |
| 20241126 | 763 | 763 | 760 | 760 | 7,900 | -2 | 100% | 100% | 100% | ▼▼▼ | 99% | 101% | 99% | 95% | 101% |
| 20241127 | 760 | 760 | 750 | 750 | 6,700 | -10 | 99% | 99% | 85% | ▼▼▼▼ | 100% | 101% | 100% | 96% | 100% |
| 20241128 | 757 | 761 | 751 | 760 | 9,900 | 10 | 101% | 100% | 148% | ▲ | 101% | 101% | 99% | 98% | 101% |
| 20241129 | 758 | 768 | 757 | 765 | 6,300 | 5 | 101% | 101% | 64% | ▲▲ | 100% | 98% | 98% | 98% | 102% |
| 20241202 | 770 | 771 | 766 | 771 | 6,200 | 6 | 101% | 100% | 98% | ▲▲▲ | 99% | 97% | 96% | 99% | 103% |
| 20241203 | 777 | 777 | 766 | 768 | 20,000 | -3 | 100% | 99% | 323% | ▼ | 99% | 99% | 97% | 99% | 102% |
| 20241204 | 767 | 774 | 758 | 763 | 9,900 | -5 | 99% | 99% | 50% | ▼▼ | 99% | 100% | 98% | 98% | 102% |
| 20241205 | 760 | 763 | 754 | 754 | 4,900 | -9 | 99% | 99% | 49% | ▼▼▼ | 99% | 100% | 99% | 97% | 101% |
| 20241206 | 756 | 756 | 749 | 750 | 11,300 | -4 | 99% | 99% | 231% | ▼▼▼▼ | 101% | 101% | 0% | 96% | 100% |
| 20241209 | 749 | 760 | 749 | 756 | 8,900 | 6 | 101% | 101% | 79% | ▲ | 100% | 99% | 0% | 97% | 101% |
| 20241210 | 762 | 762 | 755 | 759 | 7,900 | 3 | 100% | 100% | 89% | ▲▲ | 100% | 100% | 0% | 97% | 101% |
| 20241211 | 754 | 756 | 752 | 756 | 6,500 | -3 | 100% | 100% | 82% | ▼ | 100% | 98% | 0% | 98% | 101% |
| 20241212 | 755 | 758 | 748 | 754 | 10,700 | -2 | 100% | 100% | 165% | ▼▼ | 99% | 98% | 0% | 98% | 101% |
| 20241213 | 755 | 757 | 749 | 750 | 10,600 | -4 | 99% | 99% | 99% | ▼▼▼ | 100% | 99% | 0% | 97% | 100% |
| 20241216 | 754 | 756 | 751 | 751 | 10,800 | 1 | 100% | 100% | 102% | ▲ | 99% | 99% | 0% | 97% | 100% |
| 20241217 | 751 | 759 | 741 | 741 | 16,500 | -10 | 99% | 99% | 153% | ▼ | 98% | 0% | 0% | 96% | 100% |
| 20241218 | 743 | 752 | 728 | 731 | 28,600 | -10 | 99% | 98% | 173% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241219 | 740 | 747 | 733 | 738 | 16,400 | 7 | 101% | 100% | 57% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241220 | 744 | 745 | 738 | 745 | 8,300 | 7 | 101% | 100% | 51% | ▲▲ | % | % | % | 97% | 102% |
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 | 11,900 | 23,200 | 11,900 | 4,800 | 0 | 18,400 |
| 2024-12-06 | 11,900 | 22,400 | 11,900 | 5,300 | 0 | 17,100 |
| 2024-11-29 | 11,900 | 20,800 | 11,900 | 5,800 | 0 | 15,000 |
| 2024-11-22 | 11,900 | 14,900 | 11,900 | 3,100 | 0 | 11,800 |
| 2024-11-15 | 11,900 | 11,100 | 11,900 | 3,100 | 0 | 8,000 |
| 2024-11-08 | 11,900 | 7,800 | 11,900 | 2,400 | 0 | 5,400 |
| 2024-11-01 | 12,600 | 6,200 | 12,600 | 1,900 | 0 | 4,300 |
| 2024-10-25 | 54,500 | 10,800 | 54,500 | 4,100 | 0 | 6,700 |
| 2024-10-18 | 54,000 | 18,000 | 54,000 | 4,600 | 0 | 13,400 |
| 2024-10-11 | 51,800 | 20,100 | 51,800 | 6,100 | 0 | 14,000 |
| 2024-10-04 | 51,800 | 16,900 | 51,800 | 4,400 | 0 | 12,500 |
| 2024-09-27 | 45,700 | 27,600 | 45,700 | 8,000 | 0 | 19,600 |
| 2024-09-20 | 22,300 | 28,800 | 22,300 | 8,400 | 0 | 20,400 |
| 2024-09-13 | 3,000 | 18,100 | 3,000 | 4,100 | 0 | 14,000 |
| 2024-09-06 | 0 | 18,100 | 0 | 4,300 | 0 | 13,800 |
| 2024-08-30 | 0 | 19,300 | 0 | 4,300 | 0 | 15,000 |
| 2024-08-23 | 0 | 17,900 | 0 | 4,300 | 0 | 13,600 |
| 2024-08-16 | 0 | 17,700 | 0 | 5,000 | 0 | 12,700 |
| 2024-08-09 | 0 | 17,800 | 0 | 5,900 | 0 | 11,900 |
| 2024-08-02 | 0 | 19,200 | 0 | 6,000 | 0 | 13,200 |
| 2024-07-26 | 0 | 19,100 | 0 | 8,600 | 0 | 10,500 |
| 2024-07-19 | 0 | 18,700 | 0 | 7,600 | 0 | 11,100 |
| 2024-07-12 | 0 | 16,800 | 0 | 6,300 | 0 | 10,500 |
| 2024-07-05 | 0 | 16,800 | 0 | 6,600 | 0 | 10,200 |
| 2024-06-28 | 0 | 17,200 | 0 | 8,300 | 0 | 8,900 |
| 2024-06-21 | 0 | 22,100 | 0 | 7,600 | 0 | 14,500 |
| 2024-06-14 | 0 | 24,900 | 0 | 12,600 | 0 | 12,300 |
| 2024-06-07 | 0 | 16,100 | 0 | 5,100 | 0 | 11,000 |
| 2024-05-31 | 0 | 16,800 | 0 | 4,900 | 0 | 11,900 |
| 2024-05-24 | 0 | 15,400 | 0 | 5,200 | 0 | 10,200 |
| 2024-05-17 | 0 | 14,300 | 0 | 4,800 | 0 | 9,500 |
| 2024-05-10 | 800 | 17,900 | 800 | 6,900 | 0 | 11,000 |
| 2024-05-02 | 3,700 | 15,100 | 3,700 | 6,400 | 0 | 8,700 |
| 2024-04-26 | 4,700 | 18,000 | 4,700 | 9,900 | 0 | 8,100 |
| 2024-04-19 | 66,000 | 43,900 | 66,000 | 20,800 | 0 | 23,100 |
| 2024-04-12 | 69,900 | 42,600 | 69,900 | 10,600 | 0 | 32,000 |
| 2024-04-05 | 10,300 | 52,500 | 10,300 | 11,900 | 0 | 40,600 |
| 2024-03-29 | 5,000 | 65,800 | 5,000 | 11,600 | 0 | 54,200 |
| 2024-03-22 | 0 | 60,100 | 0 | 8,100 | 0 | 52,000 |
| 2024-03-15 | 0 | 57,700 | 0 | 8,800 | 0 | 48,900 |
| 2024-03-08 | 0 | 66,000 | 0 | 9,500 | 0 | 56,500 |
| 2024-03-01 | 0 | 67,600 | 0 | 9,100 | 0 | 58,500 |
| 2024-02-22 | 0 | 64,000 | 0 | 9,100 | 0 | 54,900 |
| 2024-02-16 | 0 | 62,200 | 0 | 9,300 | 0 | 52,900 |
| 2024-02-09 | 0 | 59,700 | 0 | 9,700 | 0 | 50,000 |
| 2024-02-02 | 0 | 65,300 | 0 | 9,100 | 0 | 56,200 |
| 2024-01-26 | 0 | 54,600 | 0 | 8,700 | 0 | 45,900 |
| 2024-01-19 | 0 | 51,400 | 0 | 12,500 | 0 | 38,900 |
| 2024-01-12 | 0 | 49,600 | 0 | 11,900 | 0 | 37,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241212 | 16:00 | トーエル | 2025年４月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240913 | 10:00 | トーエル | 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及び取得終了に関するお知らせ |
| 20240912 | 16:00 | トーエル | 2025年４月期第１四半期決算短信〔日本基準〕(連結) |
| 20240912 | 16:00 | トーエル | 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 |
| 20240827 | 16:00 | トーエル | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240806 | 17:00 | トーエル | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240730 | 16:00 | トーエル | 監査等委員である社外取締役との責任限定契約締結に関するお知らせ |
| 20240624 | 16:00 | トーエル | 剰余金の配当に関するお知らせ |
| 20240624 | 16:00 | トーエル | 役員の異動に関するお知らせ |
| 20240613 | 16:00 | トーエル | 2024年４月期 決算短信〔日本基準〕(連結) |
| 20240613 | 16:00 | トーエル | 通期連結業績予想と実績値との差異に関するお知らせ |
| 20240613 | 16:00 | トーエル | 配当予想の修正（増配）に関するお知らせ |
| 20240613 | 16:00 | トーエル | 創業者功労金の贈呈の決議及び同決議に伴う特別損失の発生に関するお知らせ |
| 20240313 | 16:00 | トーエル | 2024年４月期第３四半期決算短信〔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 |
|---|---|---|---|---|---|
| S100UEKX | 350 | 2024-09-24 15:09 | 株式会社トーエル | 株式会社三井住友銀行 | 変更報告書 |
| S100UDJD | 350 | 2024-09-19 15:44 | 株式会社トーエル | 敷地 みか | 変更報告書 |
| S100U072 | 350 | 2024-07-08 15:06 | 株式会社トーエル | 株式会社三井住友銀行 | 変更報告書 |
| S100TJJ0 | 350 | 2024-06-11 14:50 | 株式会社トーエル | 敷地 みか | 変更報告書 |
| S100TIA8 | 360 | 2024-05-28 16:22 | 株式会社トーエル | 敷地 みか | 訂正報告書（大量保有報告書・変更報告書） |
| S100THD5 | 350 | 2024-05-27 14:44 | 株式会社トーエル | 敷地 みか | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3361 | 1 | TOELLウェブサイト LPガス・アルピナ・ピュアハワイアンウォーター・信濃湧水 | 2024-12-21 18:21:20 |
| 3361 | 2 | ニュースリリース| 株式会社トーエル | 2024-08-03 23:30:00 |
| 3361 | 2 | IRニュース| 株式会社トーエル | 2024-06-19 12:03:28 |
| 3361 | 2 | IR よくあるご質問 | 株式会社トーエル | 2024-06-19 12:03:27 |
| 3361 | 2 | IRカレンダー| 株式会社トーエル | 2024-06-19 12:03:25 |
| 3361 | 2 | 報告書 | 株式会社トーエル | 2024-06-19 12:03:24 |
| 3361 | 2 | 決算説明会資料等 | 株式会社トーエル | 2024-06-19 12:03:23 |
| 3361 | 2 | 適時開示資料 | 株式会社トーエル | 2024-06-19 12:03:22 |
| 3361 | 2 | 決算短信| 株式会社トーエル | 2024-06-19 12:03:21 |
| 3361 | 2 | 最新IR資料一覧 | 株式会社トーエル | 2024-06-19 12:03:20 |