| 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 | 771 | 783 | 771 | 772 | 9,200 | 1 | 100% | 100% | 77% | ▲ | 100% | 99% | 101% | 98% | 106% |
| 20250121 | 772 | 778 | 770 | 775 | 9,400 | 3 | 100% | 100% | 102% | ▲▲ | 100% | 97% | 100% | 98% | 106% |
| 20250122 | 780 | 786 | 775 | 779 | 13,800 | 4 | 101% | 100% | 147% | ▲▲▲ | 99% | 97% | 100% | 99% | 106% |
| 20250123 | 780 | 782 | 766 | 771 | 11,200 | -8 | 99% | 99% | 81% | ▼ | 100% | 98% | 102% | 98% | 103% |
| 20250124 | 771 | 772 | 765 | 768 | 6,000 | -3 | 100% | 100% | 54% | ▼▼ | 97% | 95% | 100% | 97% | 102% |
| 20250127 | 783 | 783 | 758 | 760 | 23,200 | -8 | 99% | 97% | 387% | ▼▼▼ | 99% | 99% | 103% | 96% | 101% |
| 20250128 | 765 | 767 | 754 | 754 | 14,900 | -6 | 99% | 99% | 64% | ▼▼▼▼ | 100% | 100% | 105% | 95% | 100% |
| 20250129 | 757 | 765 | 755 | 758 | 6,900 | 4 | 101% | 100% | 46% | ▲ | 95% | 100% | 106% | 96% | 101% |
| 20250130 | 754 | 756 | 715 | 715 | 152,600 | -43 | 94% | 95% | 2212% | ▼ | 99% | 101% | 108% | 91% | 100% |
| 20250131 | 754 | 755 | 732 | 743 | 42,200 | 28 | 104% | 99% | 28% | ▲ | 101% | 102% | 108% | 94% | 104% |
| 20250203 | 750 | 760 | 749 | 760 | 12,100 | 17 | 102% | 101% | 29% | ▲▲ | 99% | 101% | 106% | 96% | 106% |
| 20250204 | 764 | 764 | 752 | 756 | 8,900 | -4 | 99% | 99% | 74% | ▼ | 100% | 102% | 108% | 96% | 106% |
| 20250205 | 756 | 756 | 756 | 756 | 1,300 | 0 | 100% | 100% | 15% | -- | 100% | 102% | 107% | 96% | 106% |
| 20250206 | 760 | 761 | 755 | 761 | 4,000 | 5 | 101% | 100% | 308% | ▲ | 101% | 103% | 107% | 97% | 106% |
| 20250207 | 763 | 767 | 763 | 767 | 4,200 | 6 | 101% | 101% | 105% | ▲▲ | 101% | 102% | 107% | 97% | 107% |
| 20250210 | 768 | 781 | 768 | 774 | 11,700 | 7 | 101% | 101% | 279% | ▲▲▲ | 99% | 100% | 106% | 98% | 108% |
| 20250212 | 776 | 780 | 770 | 770 | 9,200 | -4 | 99% | 99% | 79% | ▼ | 100% | 100% | 106% | 98% | 108% |
| 20250213 | 771 | 777 | 771 | 772 | 1,700 | 2 | 100% | 100% | 18% | ▲ | 100% | 99% | 105% | 99% | 108% |
| 20250214 | 781 | 784 | 775 | 783 | 3,300 | 11 | 101% | 100% | 194% | ▲▲ | 100% | 101% | 105% | 100% | 110% |
| 20250217 | 780 | 786 | 778 | 779 | 3,900 | -4 | 99% | 100% | 118% | ▼ | 99% | 101% | 106% | 99% | 109% |
| 20250218 | 782 | 782 | 771 | 771 | 6,200 | -8 | 99% | 99% | 159% | ▼▼ | 100% | 103% | 108% | 98% | 108% |
| 20250219 | 770 | 777 | 770 | 773 | 8,900 | 2 | 100% | 100% | 144% | ▲ | 100% | 103% | 108% | 99% | 108% |
| 20250220 | 772 | 778 | 772 | 775 | 7,300 | 2 | 100% | 100% | 82% | ▲▲ | 100% | 103% | 106% | 99% | 108% |
| 20250225 | 786 | 787 | 775 | 786 | 8,300 | 11 | 101% | 100% | 114% | ▲▲▲ | 100% | 103% | 107% | 100% | 110% |
| 20250226 | 786 | 786 | 777 | 783 | 3,200 | -3 | 100% | 100% | 39% | ▼ | 101% | 104% | 108% | 100% | 110% |
| 20250227 | 779 | 798 | 779 | 790 | 18,300 | 7 | 101% | 101% | 572% | ▲ | 100% | 101% | 106% | 100% | 110% |
| 20250228 | 795 | 799 | 790 | 797 | 7,900 | 7 | 101% | 100% | 43% | ▲▲ | 100% | 100% | 103% | 100% | 111% |
| 20250303 | 812 | 819 | 808 | 813 | 24,800 | 16 | 102% | 100% | 314% | ▲▲▲ | 100% | 100% | 103% | 100% | 114% |
| 20250304 | 816 | 816 | 784 | 813 | 15,100 | 0 | 100% | 100% | 61% | -- | 98% | 101% | 103% | 100% | 109% |
| 20250305 | 813 | 817 | 793 | 793 | 17,900 | -20 | 98% | 98% | 119% | ▼ | 101% | 102% | 105% | 98% | 105% |
| 20250306 | 797 | 806 | 797 | 802 | 10,800 | 9 | 101% | 101% | 60% | ▲ | 102% | 102% | 105% | 99% | 106% |
| 20250307 | 802 | 816 | 802 | 816 | 12,300 | 14 | 102% | 102% | 114% | ▲▲ | 100% | 100% | 103% | 100% | 108% |
| 20250310 | 818 | 825 | 816 | 820 | 16,400 | 4 | 100% | 100% | 133% | ▲▲▲ | 101% | 102% | 103% | 100% | 108% |
| 20250311 | 808 | 819 | 808 | 815 | 11,000 | -5 | 99% | 101% | 67% | ▼ | 99% | 101% | 102% | 99% | 106% |
| 20250312 | 815 | 818 | 793 | 807 | 14,400 | -8 | 99% | 99% | 131% | ▼▼ | 100% | 102% | 102% | 98% | 105% |
| 20250313 | 815 | 822 | 811 | 819 | 6,300 | 12 | 101% | 100% | 44% | ▲ | 100% | 102% | 100% | 100% | 106% |
| 20250314 | 816 | 834 | 816 | 820 | 12,700 | 1 | 100% | 100% | 202% | ▲▲ | 100% | 102% | 100% | 100% | 106% |
| 20250317 | 820 | 828 | 818 | 821 | 8,600 | 1 | 100% | 100% | 68% | ▲▲▲ | 100% | 102% | 99% | 100% | 106% |
| 20250318 | 821 | 827 | 817 | 820 | 5,800 | -1 | 100% | 100% | 67% | ▼ | 100% | 101% | 97% | 100% | 106% |
| 20250319 | 830 | 833 | 817 | 828 | 12,200 | 8 | 101% | 100% | 210% | ▲ | 100% | 101% | 98% | 100% | 107% |
| 20250321 | 830 | 839 | 829 | 831 | 15,500 | 3 | 100% | 100% | 127% | ▲▲ | 100% | 99% | 97% | 100% | 108% |
| 20250324 | 840 | 840 | 832 | 837 | 17,100 | 6 | 101% | 100% | 110% | ▲▲▲ | 100% | 99% | 97% | 100% | 108% |
| 20250325 | 837 | 845 | 834 | 840 | 15,700 | 3 | 100% | 100% | 92% | ▲▲▲▲ | 99% | 98% | 97% | 100% | 107% |
| 20250326 | 840 | 840 | 834 | 835 | 10,400 | -5 | 99% | 99% | 66% | ▼ | 100% | 98% | 98% | 99% | 107% |
| 20250327 | 830 | 841 | 805 | 834 | 22,600 | -1 | 100% | 100% | 217% | ▼▼ | 100% | 97% | 98% | 99% | 106% |
| 20250328 | 830 | 841 | 829 | 832 | 28,200 | -2 | 100% | 100% | 125% | ▼▼▼ | 100% | 98% | 99% | 99% | 105% |
| 20250331 | 822 | 834 | 819 | 819 | 37,700 | -13 | 98% | 100% | 134% | ▼▼▼▼ | 100% | 97% | 99% | 98% | 103% |
| 20250401 | 818 | 822 | 817 | 817 | 19,200 | -2 | 100% | 100% | 51% | ▼▼▼▼▼ | 99% | 97% | 99% | 97% | 103% |
| 20250402 | 817 | 817 | 806 | 809 | 24,000 | -8 | 99% | 99% | 125% | ▼▼▼▼▼▼ | 100% | 99% | 100% | 96% | 102% |
| 20250403 | 810 | 817 | 800 | 808 | 18,300 | -1 | 100% | 100% | 76% | ▼▼▼▼▼▼▼ | 98% | 100% | 0% | 96% | 101% |
| 20250404 | 802 | 807 | 780 | 785 | 37,800 | -23 | 97% | 98% | 207% | ▼▼▼▼▼▼▼▼ | 102% | 103% | 0% | 93% | 100% |
| 20250408 | 775 | 799 | 771 | 794 | 18,500 | 9 | 101% | 102% | 49% | ▲ | 98% | 102% | 0% | 95% | 101% |
| 20250409 | 784 | 797 | 767 | 769 | 67,100 | -25 | 97% | 98% | 363% | ▼ | 100% | 99% | 0% | 92% | 100% |
| 20250410 | 805 | 809 | 786 | 805 | 24,400 | 36 | 105% | 100% | 36% | ▲ | 99% | 99% | 0% | 96% | 105% |
| 20250411 | 806 | 809 | 786 | 794 | 16,000 | -11 | 99% | 99% | 66% | ▼ | 100% | 102% | 0% | 95% | 103% |
| 20250414 | 796 | 810 | 796 | 796 | 10,000 | 2 | 100% | 100% | 63% | ▲ | 99% | 101% | 0% | 95% | 104% |
| 20250415 | 804 | 805 | 795 | 795 | 10,600 | -1 | 100% | 99% | 106% | ▼ | 100% | 0% | 0% | 95% | 103% |
| 20250416 | 796 | 805 | 795 | 797 | 9,500 | 2 | 100% | 100% | 90% | ▲ | 100% | 0% | 0% | 95% | 104% |
| 20250417 | 798 | 805 | 797 | 801 | 11,900 | 4 | 101% | 100% | 125% | ▲▲ | 101% | 0% | 0% | 95% | 104% |
| 20250418 | 801 | 819 | 801 | 812 | 17,700 | 11 | 101% | 101% | 149% | ▲▲▲ | % | % | % | 97% | 106% |
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 | 11,900 | 21,300 | 11,900 | 2,800 | 0 | 18,500 |
| 2025-04-04 | 11,900 | 24,700 | 11,900 | 3,700 | 0 | 21,000 |
| 2025-03-28 | 11,900 | 57,800 | 11,900 | 7,800 | 0 | 50,000 |
| 2025-03-21 | 11,900 | 63,100 | 11,900 | 11,900 | 0 | 51,200 |
| 2025-03-14 | 11,900 | 60,600 | 11,900 | 11,400 | 0 | 49,200 |
| 2025-03-07 | 11,900 | 60,900 | 11,900 | 12,400 | 0 | 48,500 |
| 2025-02-28 | 11,900 | 55,600 | 11,900 | 12,300 | 0 | 43,300 |
| 2025-02-21 | 11,900 | 58,900 | 11,900 | 14,400 | 0 | 44,500 |
| 2025-02-14 | 11,900 | 57,000 | 11,900 | 13,700 | 0 | 43,300 |
| 2025-02-07 | 11,900 | 53,500 | 11,900 | 11,600 | 0 | 41,900 |
| 2025-01-31 | 11,900 | 58,300 | 11,900 | 10,100 | 0 | 48,200 |
| 2025-01-24 | 11,900 | 38,900 | 11,900 | 9,400 | 0 | 29,500 |
| 2025-01-17 | 11,900 | 41,200 | 11,900 | 9,400 | 0 | 31,800 |
| 2025-01-10 | 11,900 | 41,200 | 11,900 | 8,700 | 0 | 32,500 |
| 2024-12-27 | 11,900 | 33,300 | 11,900 | 9,200 | 0 | 24,100 |
| 2024-12-20 | 11,900 | 28,300 | 11,900 | 7,400 | 0 | 20,900 |
| 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 |
|---|---|---|---|
| 20250415 | 16:00 | トーエル | 組織変更、取締役の担当職務の変更及び人事異動に関するお知らせ |
| 20250313 | 16:00 | トーエル | 2025年４月期第３四半期決算短信〔日本基準〕(連結) |
| 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 | 2025-04-19 22:24:46 |
| 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 |