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 | 1,786 | 1,811 | 1,786 | 1,797 | 71,500 | 41 | 102% | 101% | 138% | ▲ | 100% | 101% | 101% | 95% | 102% |
20250121 | 1,790 | 1,796 | 1,766 | 1,785 | 57,700 | -12 | 99% | 100% | 81% | ▼ | 99% | 100% | 100% | 95% | 102% |
20250122 | 1,807 | 1,814 | 1,791 | 1,792 | 56,700 | 7 | 100% | 99% | 98% | ▲ | 99% | 101% | 101% | 95% | 102% |
20250123 | 1,793 | 1,793 | 1,771 | 1,778 | 82,400 | -14 | 99% | 99% | 145% | ▼ | 100% | 101% | 101% | 94% | 101% |
20250124 | 1,792 | 1,800 | 1,779 | 1,796 | 64,300 | 18 | 101% | 100% | 78% | ▲ | 100% | 101% | 101% | 95% | 102% |
20250127 | 1,798 | 1,823 | 1,797 | 1,800 | 77,700 | 4 | 100% | 100% | 121% | ▲▲ | 101% | 101% | 101% | 95% | 103% |
20250128 | 1,796 | 1,819 | 1,790 | 1,805 | 100,200 | 5 | 100% | 101% | 129% | ▲▲▲ | 100% | 97% | 101% | 96% | 103% |
20250129 | 1,801 | 1,821 | 1,790 | 1,797 | 79,300 | -8 | 100% | 100% | 79% | ▼ | 101% | 99% | 101% | 95% | 102% |
20250130 | 1,790 | 1,805 | 1,785 | 1,805 | 54,300 | 8 | 100% | 101% | 68% | ▲ | 100% | 100% | 100% | 96% | 103% |
20250131 | 1,805 | 1,810 | 1,792 | 1,810 | 90,000 | 5 | 100% | 100% | 166% | ▲▲ | 96% | 101% | 101% | 97% | 103% |
20250203 | 1,784 | 1,789 | 1,719 | 1,719 | 134,200 | -91 | 95% | 96% | 149% | ▼ | 97% | 100% | 100% | 93% | 100% |
20250204 | 1,795 | 1,795 | 1,740 | 1,740 | 123,500 | 21 | 101% | 97% | 92% | ▲ | 99% | 100% | 100% | 94% | 101% |
20250205 | 1,795 | 1,795 | 1,741 | 1,774 | 260,100 | 34 | 102% | 99% | 211% | ▲▲ | 101% | 102% | 101% | 96% | 103% |
20250206 | 1,783 | 1,816 | 1,778 | 1,808 | 153,200 | 34 | 102% | 101% | 59% | ▲▲▲ | 99% | 100% | 99% | 100% | 105% |
20250207 | 1,808 | 1,825 | 1,783 | 1,784 | 108,100 | -24 | 99% | 99% | 71% | ▼ | 101% | 101% | 101% | 98% | 104% |
20250210 | 1,778 | 1,798 | 1,761 | 1,788 | 117,500 | 4 | 100% | 101% | 109% | ▲ | 99% | 99% | 99% | 99% | 104% |
20250212 | 1,812 | 1,829 | 1,774 | 1,797 | 98,100 | 9 | 101% | 99% | 83% | ▲▲ | 100% | 99% | 99% | 99% | 105% |
20250213 | 1,816 | 1,818 | 1,804 | 1,816 | 90,600 | 19 | 101% | 100% | 92% | ▲▲▲ | 99% | 98% | 99% | 100% | 106% |
20250214 | 1,819 | 1,819 | 1,776 | 1,796 | 112,700 | -20 | 99% | 99% | 124% | ▼ | 99% | 97% | 99% | 99% | 104% |
20250217 | 1,810 | 1,813 | 1,789 | 1,789 | 67,700 | -7 | 100% | 99% | 60% | ▼▼ | 101% | 98% | 100% | 99% | 104% |
20250218 | 1,789 | 1,804 | 1,784 | 1,802 | 61,300 | 13 | 101% | 101% | 91% | ▲ | 100% | 100% | 100% | 99% | 105% |
20250219 | 1,781 | 1,796 | 1,777 | 1,783 | 63,800 | -19 | 99% | 100% | 104% | ▼ | 100% | 101% | 100% | 98% | 104% |
20250220 | 1,772 | 1,773 | 1,751 | 1,764 | 96,000 | -19 | 99% | 100% | 150% | ▼▼ | 100% | 102% | 102% | 97% | 103% |
20250225 | 1,735 | 1,757 | 1,730 | 1,736 | 120,200 | -28 | 98% | 100% | 125% | ▼▼▼ | 101% | 102% | 103% | 96% | 101% |
20250226 | 1,736 | 1,757 | 1,725 | 1,755 | 123,900 | 19 | 101% | 101% | 103% | ▲ | 101% | 101% | 101% | 97% | 102% |
20250227 | 1,762 | 1,784 | 1,756 | 1,784 | 55,600 | 29 | 102% | 101% | 45% | ▲▲ | 99% | 102% | 101% | 98% | 104% |
20250228 | 1,757 | 1,776 | 1,742 | 1,744 | 139,300 | -40 | 98% | 99% | 251% | ▼ | 100% | 102% | 101% | 96% | 101% |
20250303 | 1,764 | 1,775 | 1,756 | 1,766 | 92,600 | 22 | 101% | 100% | 66% | ▲ | 100% | 101% | 101% | 97% | 103% |
20250304 | 1,759 | 1,768 | 1,729 | 1,756 | 78,700 | -10 | 99% | 100% | 85% | ▼ | 101% | 100% | 101% | 97% | 102% |
20250305 | 1,764 | 1,788 | 1,756 | 1,778 | 101,300 | 22 | 101% | 101% | 129% | ▲ | 100% | 98% | 99% | 98% | 103% |
20250306 | 1,800 | 1,829 | 1,789 | 1,796 | 82,800 | 18 | 101% | 100% | 82% | ▲▲ | 101% | 100% | 101% | 99% | 103% |
20250307 | 1,765 | 1,785 | 1,751 | 1,777 | 72,000 | -19 | 99% | 101% | 87% | ▼ | 100% | 100% | 100% | 98% | 102% |
20250310 | 1,777 | 1,782 | 1,763 | 1,771 | 66,500 | -6 | 100% | 100% | 92% | ▼▼ | 100% | 101% | 102% | 98% | 102% |
20250311 | 1,750 | 1,757 | 1,722 | 1,742 | 72,400 | -29 | 98% | 100% | 109% | ▼▼▼ | 101% | 102% | 102% | 96% | 100% |
20250312 | 1,735 | 1,767 | 1,732 | 1,759 | 92,500 | 17 | 101% | 101% | 128% | ▲ | 100% | 100% | 98% | 97% | 101% |
20250313 | 1,763 | 1,791 | 1,760 | 1,765 | 70,900 | 6 | 100% | 100% | 77% | ▲▲ | 102% | 102% | 95% | 97% | 102% |
20250314 | 1,741 | 1,780 | 1,735 | 1,774 | 163,800 | 9 | 101% | 102% | 231% | ▲▲▲ | 99% | 100% | 93% | 98% | 102% |
20250317 | 1,780 | 1,782 | 1,761 | 1,769 | 139,500 | -5 | 100% | 99% | 85% | ▼ | 99% | 99% | 93% | 98% | 102% |
20250318 | 1,781 | 1,784 | 1,767 | 1,769 | 124,800 | 0 | 100% | 99% | 89% | -- | 101% | 101% | 91% | 98% | 102% |
20250319 | 1,755 | 1,783 | 1,750 | 1,771 | 135,600 | 2 | 100% | 101% | 109% | ▲ | 101% | 101% | 91% | 98% | 102% |
20250321 | 1,765 | 1,788 | 1,765 | 1,775 | 101,200 | 4 | 100% | 101% | 75% | ▲▲ | 99% | 100% | 90% | 99% | 102% |
20250324 | 1,775 | 1,778 | 1,749 | 1,755 | 110,000 | -20 | 99% | 99% | 109% | ▼ | 101% | 98% | 91% | 98% | 101% |
20250325 | 1,762 | 1,780 | 1,757 | 1,772 | 87,500 | 17 | 101% | 101% | 80% | ▲ | 100% | 93% | 90% | 99% | 102% |
20250326 | 1,777 | 1,788 | 1,764 | 1,780 | 160,300 | 8 | 100% | 100% | 183% | ▲▲ | 100% | 94% | 90% | 99% | 102% |
20250327 | 1,770 | 1,778 | 1,753 | 1,777 | 197,600 | -3 | 100% | 100% | 123% | ▼ | 100% | 96% | 92% | 99% | 102% |
20250328 | 1,730 | 1,742 | 1,723 | 1,733 | 151,400 | -44 | 98% | 100% | 77% | ▼▼ | 98% | 93% | 94% | 96% | 100% |
20250331 | 1,700 | 1,700 | 1,650 | 1,660 | 199,200 | -73 | 96% | 98% | 132% | ▼▼▼ | 99% | 90% | 95% | 92% | 100% |
20250401 | 1,680 | 1,685 | 1,660 | 1,660 | 100,300 | 0 | 100% | 99% | 50% | -- | 99% | 89% | 95% | 92% | 100% |
20250402 | 1,677 | 1,679 | 1,652 | 1,657 | 92,200 | -3 | 100% | 99% | 92% | ▼ | 102% | 100% | 102% | 92% | 100% |
20250403 | 1,563 | 1,596 | 1,545 | 1,589 | 167,700 | -68 | 96% | 102% | 182% | ▼▼ | 97% | 100% | 0% | 88% | 100% |
20250404 | 1,550 | 1,550 | 1,477 | 1,507 | 229,200 | -82 | 95% | 97% | 137% | ▼▼▼ | 102% | 106% | 0% | 85% | 100% |
20250408 | 1,460 | 1,501 | 1,457 | 1,485 | 268,900 | -22 | 99% | 102% | 117% | ▼▼▼▼ | 100% | 110% | 0% | 83% | 100% |
20250409 | 1,434 | 1,455 | 1,406 | 1,439 | 186,600 | -46 | 97% | 100% | 69% | ▼▼▼▼▼ | 99% | 101% | 0% | 81% | 100% |
20250410 | 1,568 | 1,574 | 1,540 | 1,556 | 142,800 | 117 | 108% | 99% | 77% | ▲ | 103% | 106% | 0% | 87% | 108% |
20250411 | 1,479 | 1,529 | 1,454 | 1,524 | 106,000 | -32 | 98% | 103% | 74% | ▼ | 101% | 104% | 0% | 86% | 106% |
20250414 | 1,531 | 1,562 | 1,521 | 1,543 | 78,300 | 19 | 101% | 101% | 74% | ▲ | 99% | 100% | 0% | 87% | 107% |
20250415 | 1,604 | 1,604 | 1,568 | 1,580 | 118,200 | 37 | 102% | 99% | 151% | ▲▲ | 100% | 0% | 0% | 89% | 110% |
20250416 | 1,578 | 1,595 | 1,557 | 1,571 | 103,500 | -9 | 99% | 100% | 88% | ▼ | 100% | 0% | 0% | 88% | 109% |
20250417 | 1,576 | 1,585 | 1,563 | 1,575 | 64,300 | 4 | 100% | 100% | 62% | ▲ | 101% | 0% | 0% | 88% | 109% |
20250418 | 1,584 | 1,601 | 1,577 | 1,599 | 58,200 | 24 | 102% | 101% | 91% | ▲▲ | % | % | % | 90% | 111% |
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 | 11,400 | 115,800 | 10,600 | 65,600 | 800 | 50,200 |
2025-04-04 | 11,800 | 131,400 | 10,600 | 73,800 | 1,200 | 57,600 |
2025-03-28 | 11,300 | 135,400 | 10,600 | 75,500 | 700 | 59,900 |
2025-03-21 | 11,700 | 114,500 | 10,700 | 68,500 | 1,000 | 46,000 |
2025-03-14 | 11,800 | 111,700 | 10,700 | 65,100 | 1,100 | 46,600 |
2025-03-07 | 12,000 | 114,900 | 10,600 | 65,300 | 1,400 | 49,600 |
2025-02-28 | 11,900 | 121,800 | 10,500 | 65,800 | 1,400 | 56,000 |
2025-02-21 | 13,000 | 122,000 | 10,500 | 65,000 | 2,500 | 57,000 |
2025-02-14 | 18,000 | 118,200 | 10,500 | 65,300 | 7,500 | 52,900 |
2025-02-07 | 12,300 | 124,400 | 10,500 | 64,900 | 1,800 | 59,500 |
2025-01-31 | 12,900 | 108,100 | 10,500 | 63,400 | 2,400 | 44,700 |
2025-01-24 | 12,100 | 115,700 | 10,500 | 70,300 | 1,600 | 45,400 |
2025-01-17 | 12,400 | 104,700 | 10,500 | 63,100 | 1,900 | 41,600 |
2025-01-10 | 12,800 | 101,700 | 10,500 | 63,600 | 2,300 | 38,100 |
2024-12-27 | 12,900 | 102,300 | 10,500 | 64,400 | 2,400 | 37,900 |
2024-12-20 | 12,500 | 102,200 | 10,600 | 67,900 | 1,900 | 34,300 |
2024-12-13 | 12,100 | 99,300 | 10,500 | 68,600 | 1,600 | 30,700 |
2024-12-06 | 26,900 | 104,400 | 25,500 | 69,400 | 1,400 | 35,000 |
2024-11-29 | 26,300 | 102,800 | 25,500 | 68,600 | 800 | 34,200 |
2024-11-22 | 27,400 | 101,300 | 25,600 | 70,700 | 1,800 | 30,600 |
2024-11-15 | 28,100 | 102,100 | 25,500 | 71,800 | 2,600 | 30,300 |
2024-11-08 | 27,500 | 103,300 | 25,500 | 79,000 | 2,000 | 24,300 |
2024-11-01 | 30,300 | 114,100 | 25,500 | 79,200 | 4,800 | 34,900 |
2024-10-25 | 29,400 | 95,000 | 25,500 | 72,600 | 3,900 | 22,400 |
2024-10-18 | 26,900 | 91,700 | 25,500 | 71,700 | 1,400 | 20,000 |
2024-10-11 | 27,200 | 84,700 | 25,500 | 69,700 | 1,700 | 15,000 |
2024-10-04 | 28,000 | 84,300 | 25,500 | 69,600 | 2,500 | 14,700 |
2024-09-27 | 29,500 | 89,000 | 25,500 | 71,400 | 4,000 | 17,600 |
2024-09-20 | 27,600 | 118,400 | 25,500 | 98,600 | 2,100 | 19,800 |
2024-09-13 | 27,200 | 121,400 | 25,600 | 98,200 | 1,600 | 23,200 |
2024-09-06 | 27,100 | 117,300 | 25,600 | 98,400 | 1,500 | 18,900 |
2024-08-30 | 11,500 | 115,500 | 10,600 | 98,900 | 900 | 16,600 |
2024-08-23 | 11,800 | 115,500 | 10,700 | 99,000 | 1,100 | 16,500 |
2024-08-16 | 12,700 | 119,300 | 10,800 | 98,700 | 1,900 | 20,600 |
2024-08-09 | 12,000 | 121,500 | 10,600 | 100,600 | 1,400 | 20,900 |
2024-08-02 | 15,600 | 129,700 | 10,700 | 105,900 | 4,900 | 23,800 |
2024-07-26 | 18,000 | 128,200 | 10,500 | 105,500 | 7,500 | 22,700 |
2024-07-19 | 29,200 | 130,300 | 25,500 | 107,600 | 3,700 | 22,700 |
2024-07-12 | 29,900 | 138,100 | 25,500 | 107,800 | 4,400 | 30,300 |
2024-07-05 | 31,500 | 144,100 | 25,400 | 113,200 | 6,100 | 30,900 |
2024-06-28 | 17,400 | 140,200 | 10,400 | 111,000 | 7,000 | 29,200 |
2024-06-21 | 18,200 | 137,200 | 10,400 | 112,800 | 7,800 | 24,400 |
2024-06-14 | 15,700 | 134,700 | 10,400 | 109,100 | 5,300 | 25,600 |
2024-06-07 | 15,100 | 133,100 | 10,400 | 108,300 | 4,700 | 24,800 |
2024-05-31 | 16,500 | 132,000 | 10,400 | 108,500 | 6,100 | 23,500 |
2024-05-24 | 15,500 | 140,500 | 10,400 | 113,300 | 5,100 | 27,200 |
2024-05-17 | 17,500 | 130,300 | 10,400 | 107,200 | 7,100 | 23,100 |
2024-05-10 | 16,600 | 141,800 | 10,500 | 108,100 | 6,100 | 33,700 |
2024-05-02 | 16,800 | 132,500 | 10,400 | 109,500 | 6,400 | 23,000 |
2024-04-26 | 16,400 | 131,200 | 10,400 | 106,600 | 6,000 | 24,600 |
2024-04-19 | 17,500 | 105,000 | 10,400 | 85,200 | 7,100 | 19,800 |
2024-04-12 | 19,800 | 106,900 | 10,400 | 80,600 | 9,400 | 26,300 |
2024-04-05 | 18,800 | 102,700 | 10,400 | 81,800 | 8,400 | 20,900 |
2024-03-29 | 18,900 | 105,100 | 10,500 | 82,700 | 8,400 | 22,400 |
2024-03-22 | 19,700 | 108,100 | 10,400 | 85,800 | 9,300 | 22,300 |
2024-03-15 | 21,100 | 113,100 | 10,500 | 93,500 | 10,600 | 19,600 |
2024-03-08 | 35,000 | 121,100 | 22,400 | 99,300 | 12,600 | 21,800 |
2024-03-01 | 31,700 | 137,700 | 22,400 | 102,000 | 9,300 | 35,700 |
2024-02-22 | 30,000 | 113,000 | 22,500 | 83,800 | 7,500 | 29,200 |
2024-02-16 | 27,400 | 108,700 | 22,400 | 83,700 | 5,000 | 25,000 |
2024-02-09 | 28,400 | 115,900 | 22,500 | 90,300 | 5,900 | 25,600 |
2024-02-02 | 29,100 | 124,700 | 22,500 | 99,100 | 6,600 | 25,600 |
2024-01-26 | 29,000 | 93,500 | 22,400 | 74,100 | 6,600 | 19,400 |
2024-01-19 | 29,200 | 107,200 | 22,400 | 84,200 | 6,800 | 23,000 |
2024-01-12 | 30,100 | 103,600 | 22,400 | 82,100 | 7,700 | 21,500 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-04-08 | BNP Paribas Financial Markets SNC | 274,500 | 0.44% | ▼ | -42,200 | 1,460 | 1,501 | 1,457 | 1,485 | 268,900 |
2025-04-07 | BNP Paribas Financial Markets SNC | 316,700 | 0.51% | ▼ | -96,400 | 1,388 | 1,450 | 1,369 | 1,413 | 280,000 |
2025-03-13 | BNP Paribas Financial Markets SNC | 413,100 | 0.67% | ▲ | 49,800 | 1,763 | 1,791 | 1,760 | 1,765 | 70,900 |
2025-03-12 | BNP Paribas Financial Markets SNC | 363,300 | 0.59% | ▲ | 1,735 | 1,767 | 1,732 | 1,759 | 92,500 | |
2024-09-04 | モルガン・スタンレーMUFG証券株式会社 | 303,824 | 0.49% | ▼ | -4,404 | 1,774 | 1,787 | 1,738 | 1,749 | 122,400 |
2024-08-16 | モルガン・スタンレーMUFG証券株式会社 | 308,228 | 0.50% | ▲ | 6,016 | 1,831 | 1,874 | 1,831 | 1,866 | 94,200 |
2024-08-07 | モルガン・スタンレーMUFG証券株式会社 | 302,212 | 0.49% | ▼ | -9,028 | 1,661 | 1,741 | 1,615 | 1,701 | 254,800 |
2024-07-31 | モルガン・スタンレーMUFG証券株式会社 | 311,240 | 0.50% | ▲ | 19,000 | 1,924 | 1,989 | 1,906 | 1,982 | 121,600 |
2024-07-19 | モルガン・スタンレーMUFG証券株式会社 | 292,240 | 0.47% | ▼ | -15,534 | 1,988 | 2,018 | 1,975 | 1,992 | 76,000 |
2024-06-26 | モルガン・スタンレーMUFG証券株式会社 | 307,774 | 0.50% | ▲ | 2,022 | 2,042 | 2,006 | 2,037 | 114,100 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250321 | 15:00 | トーカロ | 代表取締役の異動及び役員人事に関するお知らせ |
20250204 | 15:30 | トーカロ | 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
20250204 | 15:30 | トーカロ | 連結業績予想及び配当予想の修正に関するお知らせ |
20250204 | 15:30 | トーカロ | 2025年3月期第3四半期決算補足説明資料 |
20241111 | 13:00 | トーカロ | 2025年3月期第2四半期 決算説明会資料 |
20241031 | 15:00 | トーカロ | 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
20241031 | 15:00 | トーカロ | 連結業績予想及び配当予想の修正に関するお知らせ |
20241031 | 15:00 | トーカロ | 剰余金の配当(中間配当)に関するお知らせ |
20240823 | 15:00 | トーカロ | 株式会社寺田工作所の株式の取得(子会社化)に関するお知らせ |
20240809 | 15:00 | トーカロ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
20240731 | 15:00 | トーカロ | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
20240731 | 15:00 | トーカロ | 2025年3月期第1四半期決算補足説明資料 |
20240730 | 15:00 | トーカロ | (開示事項の経過)タイ王国における関連会社の異動(子会社化等)完了に関するお知らせ |
20240719 | 15:00 | トーカロ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
20240621 | 15:00 | トーカロ | タイ王国における関連会社の異動(子会社化)に関するお知らせ |
20240515 | 13:00 | トーカロ | 2024年3月期 決算説明会資料 |
20240509 | 15:00 | トーカロ | 2024年3月期決算短信〔日本基準〕(連結) |
20240509 | 15:00 | トーカロ | 剰余金の配当に関するお知らせ |
20240322 | 17:00 | トーカロ | 資本コストや株価を意識した経営の実現に向けた対応について |
20240322 | 15:00 | トーカロ | 役員人事に関するお知らせ |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100T1PX | 350 | 2024-03-18 14:54 | トーカロ株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 大量保有報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3433 | 1 | トーカロ株式会社 | 2025-04-19 22:26:11 |
3433 | 2 | 株主・投資家との対話について|トーカロ株式会社 | 2024-09-30 20:30:02 |
3433 | 2 | IRメール配信|トーカロ株式会社 | 2024-06-14 18:13:29 |
3433 | 2 | アナリスト・カバレッジ|トーカロ株式会社 | 2024-06-14 18:13:28 |
3433 | 2 | 情報開示方針|トーカロ株式会社 | 2024-06-14 18:13:27 |
3433 | 2 | 事業継続活動|トーカロ株式会社 | 2024-06-14 18:13:26 |
3433 | 2 | コンプライアンス|トーカロ株式会社 | 2024-06-14 18:13:25 |
3433 | 2 | コーポレート・ガバナンス|トーカロ株式会社 | 2024-06-14 18:13:24 |
3433 | 2 | ガバナンス|トーカロ株式会社 | 2024-06-14 18:13:22 |
3433 | 2 | 知的財産管理|トーカロ株式会社 | 2024-06-14 18:13:21 |