| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,645 | 2,693 | 2,611 | 2,666 | 41,000 | 8 | 100% | 101% | 123% | ▲ | 99% | 100% | 92% | 93% | 100% |
| 20240726 | 2,666 | 2,679 | 2,629 | 2,643 | 30,900 | -23 | 99% | 99% | 75% | ▼ | 100% | 101% | 95% | 92% | 100% |
| 20240729 | 2,631 | 2,651 | 2,620 | 2,620 | 18,400 | -23 | 99% | 100% | 60% | ▼▼ | 100% | 95% | 98% | 91% | 100% |
| 20240730 | 2,620 | 2,620 | 2,580 | 2,607 | 29,500 | -13 | 100% | 100% | 160% | ▼▼▼ | 103% | 92% | 99% | 90% | 100% |
| 20240731 | 2,581 | 2,666 | 2,571 | 2,656 | 31,700 | 49 | 102% | 103% | 107% | ▲ | 98% | 89% | 95% | 92% | 102% |
| 20240801 | 2,713 | 2,717 | 2,615 | 2,649 | 49,800 | -7 | 100% | 98% | 157% | ▼ | 97% | 94% | 100% | 92% | 102% |
| 20240802 | 2,567 | 2,577 | 2,451 | 2,484 | 50,800 | -165 | 94% | 97% | 102% | ▼▼ | 97% | 100% | 109% | 89% | 100% |
| 20240805 | 2,362 | 2,370 | 2,026 | 2,284 | 109,500 | -200 | 92% | 97% | 216% | ▼▼▼ | 103% | 102% | 111% | 83% | 100% |
| 20240806 | 2,306 | 2,395 | 2,300 | 2,378 | 61,500 | 94 | 104% | 103% | 56% | ▲ | 104% | 102% | 110% | 87% | 104% |
| 20240807 | 2,328 | 2,509 | 2,322 | 2,417 | 53,900 | 39 | 102% | 104% | 88% | ▲▲ | 99% | 101% | 110% | 88% | 106% |
| 20240808 | 2,345 | 2,383 | 2,317 | 2,317 | 42,000 | -100 | 96% | 99% | 78% | ▼ | 100% | 104% | 109% | 84% | 101% |
| 20240809 | 2,367 | 2,422 | 2,328 | 2,360 | 35,500 | 43 | 102% | 100% | 85% | ▲ | 100% | 104% | 109% | 86% | 103% |
| 20240813 | 2,360 | 2,385 | 2,350 | 2,361 | 32,100 | 1 | 100% | 100% | 90% | ▲▲ | 99% | 103% | 108% | 86% | 103% |
| 20240814 | 2,377 | 2,410 | 2,354 | 2,363 | 24,100 | 2 | 100% | 99% | 75% | ▲▲▲ | 100% | 104% | 109% | 87% | 103% |
| 20240815 | 2,357 | 2,376 | 2,345 | 2,351 | 29,300 | -12 | 99% | 100% | 122% | ▼ | 103% | 102% | 108% | 86% | 103% |
| 20240816 | 2,384 | 2,450 | 2,384 | 2,450 | 29,400 | 99 | 104% | 103% | 100% | ▲ | 99% | 101% | 106% | 90% | 107% |
| 20240819 | 2,431 | 2,457 | 2,401 | 2,401 | 26,100 | -49 | 98% | 99% | 89% | ▼ | 101% | 103% | 106% | 88% | 105% |
| 20240820 | 2,431 | 2,480 | 2,411 | 2,446 | 33,900 | 45 | 102% | 101% | 130% | ▲ | 100% | 105% | 100% | 90% | 107% |
| 20240821 | 2,442 | 2,466 | 2,430 | 2,438 | 12,500 | -8 | 100% | 100% | 37% | ▼ | 100% | 106% | 100% | 91% | 107% |
| 20240822 | 2,428 | 2,438 | 2,414 | 2,438 | 10,400 | 0 | 100% | 100% | 83% | -- | 100% | 102% | 98% | 91% | 107% |
| 20240823 | 2,460 | 2,483 | 2,441 | 2,462 | 19,700 | 24 | 101% | 100% | 189% | ▲ | 101% | 101% | 97% | 93% | 108% |
| 20240826 | 2,488 | 2,514 | 2,488 | 2,507 | 16,300 | 45 | 102% | 101% | 83% | ▲▲ | 102% | 101% | 95% | 94% | 110% |
| 20240827 | 2,526 | 2,569 | 2,509 | 2,565 | 16,900 | 58 | 102% | 102% | 104% | ▲▲▲ | 99% | 101% | 97% | 97% | 112% |
| 20240828 | 2,540 | 2,540 | 2,505 | 2,512 | 19,200 | -53 | 98% | 99% | 114% | ▼ | 100% | 102% | 98% | 95% | 110% |
| 20240829 | 2,512 | 2,527 | 2,501 | 2,521 | 10,900 | 9 | 100% | 100% | 57% | ▲ | 100% | 97% | 98% | 95% | 110% |
| 20240830 | 2,514 | 2,540 | 2,514 | 2,523 | 10,000 | 2 | 100% | 100% | 92% | ▲▲ | 101% | 96% | 97% | 98% | 110% |
| 20240902 | 2,537 | 2,565 | 2,515 | 2,563 | 17,100 | 40 | 102% | 101% | 171% | ▲▲▲ | 100% | 92% | 96% | 100% | 112% |
| 20240903 | 2,570 | 2,587 | 2,565 | 2,569 | 10,900 | 6 | 100% | 100% | 64% | ▲▲▲▲ | 96% | 93% | 97% | 100% | 111% |
| 20240904 | 2,537 | 2,538 | 2,411 | 2,423 | 51,600 | -146 | 94% | 96% | 473% | ▼ | 102% | 99% | 103% | 94% | 105% |
| 20240905 | 2,400 | 2,472 | 2,385 | 2,439 | 24,500 | 16 | 101% | 102% | 47% | ▲ | 98% | 97% | 102% | 95% | 105% |
| 20240906 | 2,420 | 2,450 | 2,372 | 2,375 | 35,000 | -64 | 97% | 98% | 143% | ▼ | 102% | 102% | 106% | 92% | 101% |
| 20240909 | 2,320 | 2,383 | 2,295 | 2,372 | 35,900 | -3 | 100% | 102% | 103% | ▼▼ | 100% | 100% | 104% | 92% | 101% |
| 20240910 | 2,372 | 2,372 | 2,350 | 2,366 | 18,900 | -6 | 100% | 100% | 53% | ▼▼▼ | 99% | 102% | 104% | 92% | 101% |
| 20240911 | 2,352 | 2,354 | 2,310 | 2,325 | 20,400 | -41 | 98% | 99% | 108% | ▼▼▼▼ | 100% | 102% | 104% | 91% | 100% |
| 20240912 | 2,360 | 2,368 | 2,315 | 2,354 | 35,600 | 29 | 101% | 100% | 175% | ▲ | 101% | 102% | 104% | 92% | 101% |
| 20240913 | 2,354 | 2,378 | 2,338 | 2,371 | 18,800 | 17 | 101% | 101% | 53% | ▲▲ | 100% | 101% | 103% | 92% | 102% |
| 20240917 | 2,390 | 2,400 | 2,342 | 2,379 | 27,000 | 8 | 100% | 100% | 144% | ▲▲▲ | 101% | 102% | 103% | 93% | 102% |
| 20240918 | 2,375 | 2,399 | 2,363 | 2,392 | 13,100 | 13 | 101% | 101% | 49% | ▲▲▲▲ | 100% | 103% | 102% | 93% | 103% |
| 20240919 | 2,397 | 2,423 | 2,388 | 2,408 | 17,400 | 16 | 101% | 100% | 133% | ▲▲▲▲▲ | 100% | 103% | 102% | 94% | 104% |
| 20240920 | 2,408 | 2,434 | 2,380 | 2,403 | 33,800 | -5 | 100% | 100% | 194% | ▼ | 100% | 101% | 100% | 94% | 103% |
| 20240924 | 2,414 | 2,430 | 2,404 | 2,411 | 11,100 | 8 | 100% | 100% | 33% | ▲ | 99% | 99% | 99% | 94% | 104% |
| 20240925 | 2,423 | 2,427 | 2,400 | 2,406 | 14,200 | -5 | 100% | 99% | 128% | ▼ | 102% | 99% | 99% | 94% | 103% |
| 20240926 | 2,431 | 2,485 | 2,431 | 2,470 | 32,200 | 64 | 103% | 102% | 227% | ▲ | 99% | 98% | 97% | 96% | 106% |
| 20240927 | 2,457 | 2,457 | 2,411 | 2,438 | 26,400 | -32 | 99% | 99% | 82% | ▼ | 99% | 103% | 100% | 95% | 105% |
| 20240930 | 2,390 | 2,405 | 2,352 | 2,355 | 19,200 | -83 | 97% | 99% | 73% | ▼▼ | 101% | 103% | 101% | 92% | 101% |
| 20241001 | 2,377 | 2,405 | 2,367 | 2,396 | 11,100 | 41 | 102% | 101% | 58% | ▲ | 100% | 103% | 101% | 93% | 103% |
| 20241002 | 2,379 | 2,418 | 2,370 | 2,390 | 22,900 | -6 | 100% | 100% | 206% | ▼ | 99% | 99% | 98% | 93% | 103% |
| 20241003 | 2,440 | 2,450 | 2,408 | 2,408 | 9,500 | 18 | 101% | 99% | 41% | ▲ | 101% | 99% | 98% | 97% | 104% |
| 20241004 | 2,415 | 2,457 | 2,415 | 2,451 | 22,300 | 43 | 102% | 101% | 235% | ▲▲ | 99% | 96% | 95% | 99% | 105% |
| 20241007 | 2,484 | 2,484 | 2,426 | 2,450 | 27,900 | -1 | 100% | 99% | 125% | ▼ | 99% | 98% | 0% | 99% | 105% |
| 20241008 | 2,428 | 2,444 | 2,395 | 2,404 | 11,500 | -46 | 98% | 99% | 41% | ▼▼ | 99% | 99% | 0% | 97% | 103% |
| 20241009 | 2,404 | 2,411 | 2,374 | 2,385 | 9,100 | -19 | 99% | 99% | 79% | ▼▼▼ | 100% | 100% | 0% | 97% | 103% |
| 20241010 | 2,385 | 2,385 | 2,363 | 2,379 | 8,500 | -6 | 100% | 100% | 93% | ▼▼▼▼ | 99% | 101% | 0% | 96% | 102% |
| 20241011 | 2,380 | 2,391 | 2,364 | 2,367 | 15,500 | -12 | 99% | 99% | 182% | ▼▼▼▼▼ | 99% | 100% | 0% | 96% | 101% |
| 20241015 | 2,390 | 2,394 | 2,367 | 2,378 | 20,000 | 11 | 100% | 99% | 129% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20241016 | 2,369 | 2,385 | 2,359 | 2,360 | 21,100 | -18 | 99% | 100% | 106% | ▼ | 100% | 99% | 0% | 96% | 100% |
| 20241017 | 2,378 | 2,393 | 2,372 | 2,374 | 14,600 | 14 | 101% | 100% | 69% | ▲ | 101% | 0% | 0% | 96% | 101% |
| 20241018 | 2,374 | 2,398 | 2,374 | 2,395 | 13,600 | 21 | 101% | 101% | 93% | ▲▲ | 99% | 0% | 0% | 97% | 102% |
| 20241021 | 2,398 | 2,404 | 2,371 | 2,378 | 9,500 | -17 | 99% | 99% | 70% | ▼ | 99% | 0% | 0% | 96% | 101% |
| 20241022 | 2,382 | 2,382 | 2,338 | 2,362 | 19,600 | -16 | 99% | 99% | 206% | ▼▼ | % | % | % | 96% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 6,100 | 83,400 | 4,000 | 35,100 | 2,100 | 48,300 |
| 2024-10-11 | 6,100 | 84,700 | 4,000 | 35,800 | 2,100 | 48,900 |
| 2024-10-04 | 6,300 | 81,800 | 4,000 | 34,700 | 2,300 | 47,100 |
| 2024-09-27 | 6,400 | 82,100 | 4,000 | 35,300 | 2,400 | 46,800 |
| 2024-09-20 | 6,300 | 82,800 | 4,000 | 35,100 | 2,300 | 47,700 |
| 2024-09-13 | 6,200 | 81,700 | 4,000 | 34,100 | 2,200 | 47,600 |
| 2024-09-06 | 6,800 | 110,200 | 4,000 | 62,400 | 2,800 | 47,800 |
| 2024-08-30 | 6,400 | 109,700 | 4,000 | 62,100 | 2,400 | 47,600 |
| 2024-08-23 | 6,500 | 107,200 | 4,000 | 62,200 | 2,500 | 45,000 |
| 2024-08-16 | 6,900 | 114,500 | 4,000 | 59,800 | 2,900 | 54,700 |
| 2024-08-09 | 7,100 | 126,200 | 4,000 | 74,000 | 3,100 | 52,200 |
| 2024-08-02 | 8,600 | 149,100 | 4,000 | 99,600 | 4,600 | 49,500 |
| 2024-07-26 | 8,000 | 143,600 | 4,000 | 96,100 | 4,000 | 47,500 |
| 2024-07-19 | 9,600 | 140,600 | 7,000 | 95,300 | 2,600 | 45,300 |
| 2024-07-12 | 9,800 | 146,600 | 7,000 | 93,400 | 2,800 | 53,200 |
| 2024-07-05 | 10,600 | 126,400 | 7,000 | 84,900 | 3,600 | 41,500 |
| 2024-06-28 | 10,000 | 125,300 | 7,200 | 85,400 | 2,800 | 39,900 |
| 2024-06-21 | 9,700 | 130,400 | 7,000 | 88,200 | 2,700 | 42,200 |
| 2024-06-14 | 10,400 | 136,200 | 7,000 | 92,200 | 3,400 | 44,000 |
| 2024-06-07 | 13,200 | 139,100 | 7,000 | 92,200 | 6,200 | 46,900 |
| 2024-05-31 | 8,700 | 149,600 | 5,000 | 100,000 | 3,700 | 49,600 |
| 2024-05-24 | 9,400 | 151,500 | 5,100 | 102,400 | 4,300 | 49,100 |
| 2024-05-17 | 8,800 | 253,800 | 5,000 | 96,000 | 3,800 | 157,800 |
| 2024-05-10 | 9,800 | 225,300 | 5,000 | 96,900 | 4,800 | 128,400 |
| 2024-05-02 | 8,400 | 174,900 | 5,000 | 91,300 | 3,400 | 83,600 |
| 2024-04-26 | 7,800 | 162,100 | 5,000 | 83,600 | 2,800 | 78,500 |
| 2024-04-19 | 8,000 | 156,000 | 5,000 | 83,900 | 3,000 | 72,100 |
| 2024-04-12 | 8,400 | 136,300 | 5,000 | 84,200 | 3,400 | 52,100 |
| 2024-04-05 | 8,100 | 138,900 | 5,000 | 84,400 | 3,100 | 54,500 |
| 2024-03-29 | 9,200 | 136,500 | 5,000 | 83,400 | 4,200 | 53,100 |
| 2024-03-22 | 9,100 | 135,800 | 5,000 | 89,100 | 4,100 | 46,700 |
| 2024-03-15 | 7,700 | 147,900 | 5,000 | 87,000 | 2,700 | 60,900 |
| 2024-03-08 | 2,800 | 156,100 | 0 | 89,300 | 2,800 | 66,800 |
| 2024-03-01 | 2,100 | 158,800 | 0 | 89,200 | 2,100 | 69,600 |
| 2024-02-22 | 2,700 | 159,700 | 0 | 89,300 | 2,700 | 70,400 |
| 2024-02-16 | 1,400 | 173,500 | 0 | 95,200 | 1,400 | 78,300 |
| 2024-02-09 | 1,600 | 169,900 | 0 | 96,700 | 1,600 | 73,200 |
| 2024-02-02 | 1,700 | 192,400 | 300 | 112,800 | 1,400 | 79,600 |
| 2024-01-26 | 5,700 | 195,600 | 0 | 113,600 | 5,700 | 82,000 |
| 2024-01-19 | 6,100 | 193,900 | 0 | 111,400 | 6,100 | 82,500 |
| 2024-01-12 | 5,300 | 200,000 | 0 | 114,400 | 5,300 | 85,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-07 | GOLDMAN SACHS INTERNATIONAL | 116,414 | 0.60% | ▲ | 19,700 | 2,444 | 2,484 | 2,439 | 2,447 | 42,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 15:00 | トーモク | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240710 | 15:00 | トーモク | 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 |
| 20240621 | 15:00 | トーモク | 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 |
| 20240517 | 15:00 | トーモク | 剰余金の配当に関するお知らせ |
| 20240508 | 15:00 | トーモク | 代表取締役および役員の異動に関するお知らせ |
| 20240508 | 15:00 | トーモク | 2024年3月期 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 |
|---|---|---|---|---|---|
| S100U3E9 | 350 | 2024-07-29 09:59 | 株式会社トーモク | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3946 | 1 | 株式会社トーモク | 2024-10-23 09:24:16 |
| 3946 | 2 | 2024-06-24 11:39:47 | |
| 3946 | 2 | 譲渡制限付株式報酬としての自己株式の処分に関する取締役会決議公告 | 2024-06-22 01:37:46 |
| 3946 | 2 | 第85回 定時株主総会決議ご通知 | 2024-06-22 01:37:43 |
| 3946 | 2 | 2024-06-21 13:42:39 | |
| 3946 | 2 | 事業報告書 | 2024-06-18 17:55:50 |
| 3946 | 2 | 決算説明資料 | 2024-06-18 17:55:49 |
| 3946 | 2 | 事業報告書 | 2024-06-18 17:55:47 |
| 3946 | 2 | 第85回 定時株主総会招集ご通知に際しての電子提供措置事項（交付書面非記載事項） | 2024-06-18 17:55:46 |
| 3946 | 2 | 第85期 報告書（交付書面） | 2024-06-18 17:55:45 |