| 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 | 1,323 | 1,323 | 1,320 | 1,322 | 700 | -1 | 100% | 100% | 88% | ▼▼▼▼▼▼ | 100% | 100% | 111% | 96% | 101% |
| 20250121 | 1,322 | 1,322 | 1,322 | 1,322 | 100 | 0 | 100% | 100% | 14% | -- | 102% | 100% | 111% | 96% | 101% |
| 20250124 | 1,323 | 1,344 | 1,323 | 1,344 | 400 | 22 | 102% | 102% | 400% | ▲ | 100% | 100% | 111% | 98% | 102% |
| 20250127 | 1,327 | 1,341 | 1,322 | 1,322 | 600 | -22 | 98% | 100% | 150% | ▼ | 100% | 101% | 111% | 96% | 101% |
| 20250129 | 1,322 | 1,322 | 1,322 | 1,322 | 100 | 0 | 100% | 100% | 17% | -- | 100% | 101% | 111% | 96% | 101% |
| 20250204 | 1,325 | 1,325 | 1,325 | 1,325 | 500 | 3 | 100% | 100% | 500% | ▲ | 100% | 101% | 109% | 97% | 101% |
| 20250205 | 1,321 | 1,321 | 1,319 | 1,319 | 500 | -6 | 100% | 100% | 100% | ▼ | 100% | 107% | 109% | 96% | 100% |
| 20250207 | 1,326 | 1,328 | 1,326 | 1,328 | 300 | 9 | 101% | 100% | 60% | ▲ | 100% | 108% | 108% | 97% | 101% |
| 20250210 | 1,339 | 1,339 | 1,338 | 1,338 | 200 | 10 | 101% | 100% | 67% | ▲▲ | 99% | 107% | 105% | 98% | 101% |
| 20250212 | 1,347 | 1,347 | 1,339 | 1,339 | 300 | 1 | 100% | 99% | 150% | ▲▲▲ | 99% | 108% | 104% | 98% | 102% |
| 20250213 | 1,345 | 1,345 | 1,336 | 1,336 | 1,200 | -3 | 100% | 99% | 400% | ▼ | 108% | 112% | 112% | 98% | 101% |
| 20250214 | 1,310 | 1,470 | 1,310 | 1,420 | 7,400 | 84 | 106% | 108% | 617% | ▲ | 100% | 101% | 101% | 100% | 108% |
| 20250217 | 1,450 | 1,450 | 1,426 | 1,446 | 2,300 | 26 | 102% | 100% | 31% | ▲▲ | 100% | 98% | 102% | 100% | 110% |
| 20250218 | 1,447 | 1,450 | 1,446 | 1,446 | 1,000 | 0 | 100% | 100% | 43% | -- | 101% | 101% | 102% | 100% | 110% |
| 20250219 | 1,436 | 1,444 | 1,436 | 1,444 | 900 | -2 | 100% | 101% | 90% | ▼ | 102% | 100% | 102% | 100% | 109% |
| 20250220 | 1,444 | 1,470 | 1,440 | 1,470 | 2,400 | 26 | 102% | 102% | 267% | ▲ | 101% | 101% | 104% | 100% | 111% |
| 20250225 | 1,409 | 1,427 | 1,402 | 1,420 | 1,500 | -50 | 97% | 101% | 63% | ▼ | 101% | 97% | 104% | 97% | 108% |
| 20250226 | 1,412 | 1,434 | 1,412 | 1,425 | 600 | 5 | 100% | 101% | 40% | ▲ | 100% | 95% | 101% | 97% | 108% |
| 20250227 | 1,450 | 1,450 | 1,445 | 1,445 | 200 | 20 | 101% | 100% | 33% | ▲▲ | 97% | 94% | 101% | 98% | 110% |
| 20250228 | 1,462 | 1,462 | 1,421 | 1,421 | 600 | -24 | 98% | 97% | 300% | ▼ | 98% | 101% | 106% | 97% | 108% |
| 20250304 | 1,391 | 1,391 | 1,364 | 1,365 | 1,100 | -56 | 96% | 98% | 183% | ▼▼ | 98% | 102% | 108% | 93% | 103% |
| 20250305 | 1,365 | 1,365 | 1,335 | 1,335 | 800 | -30 | 98% | 98% | 73% | ▼▼▼ | 103% | 104% | 109% | 91% | 101% |
| 20250306 | 1,339 | 1,375 | 1,339 | 1,375 | 700 | 40 | 103% | 103% | 88% | ▲ | 99% | 101% | 106% | 94% | 104% |
| 20250307 | 1,370 | 1,375 | 1,357 | 1,357 | 500 | -18 | 99% | 99% | 71% | ▼ | 101% | 101% | 104% | 92% | 103% |
| 20250310 | 1,387 | 1,398 | 1,372 | 1,398 | 500 | 41 | 103% | 101% | 100% | ▲ | 100% | 105% | 104% | 95% | 106% |
| 20250311 | 1,398 | 1,398 | 1,397 | 1,397 | 300 | -1 | 100% | 100% | 60% | ▼ | 99% | 105% | 102% | 95% | 106% |
| 20250312 | 1,394 | 1,396 | 1,376 | 1,376 | 15,500 | -21 | 98% | 99% | 5167% | ▼▼ | 100% | 106% | 99% | 94% | 104% |
| 20250313 | 1,390 | 1,390 | 1,389 | 1,390 | 1,400 | 14 | 101% | 100% | 9% | ▲ | 100% | 105% | 99% | 95% | 104% |
| 20250314 | 1,398 | 1,400 | 1,390 | 1,400 | 1,800 | 10 | 101% | 100% | 129% | ▲▲ | 106% | 106% | 99% | 95% | 105% |
| 20250317 | 1,377 | 1,464 | 1,377 | 1,464 | 900 | 64 | 105% | 106% | 50% | ▲▲▲ | 100% | 99% | 92% | 100% | 110% |
| 20250318 | 1,464 | 1,467 | 1,441 | 1,467 | 1,000 | 3 | 100% | 100% | 111% | ▲▲▲▲ | 100% | 99% | 91% | 100% | 110% |
| 20250319 | 1,468 | 1,470 | 1,468 | 1,470 | 1,300 | 3 | 100% | 100% | 130% | ▲▲▲▲▲ | 102% | 100% | 93% | 100% | 110% |
| 20250321 | 1,440 | 1,470 | 1,440 | 1,465 | 1,200 | -5 | 100% | 102% | 92% | ▼ | 97% | 96% | 91% | 100% | 110% |
| 20250324 | 1,472 | 1,472 | 1,400 | 1,425 | 1,300 | -40 | 97% | 97% | 108% | ▼▼ | 101% | 97% | 94% | 97% | 107% |
| 20250325 | 1,428 | 1,445 | 1,428 | 1,445 | 300 | 20 | 101% | 101% | 23% | ▲ | 100% | 96% | 93% | 98% | 108% |
| 20250326 | 1,444 | 1,447 | 1,435 | 1,447 | 4,700 | 2 | 100% | 100% | 1567% | ▲▲ | 100% | 96% | 94% | 98% | 108% |
| 20250327 | 1,419 | 1,419 | 1,419 | 1,419 | 100 | -28 | 98% | 100% | 2% | ▼ | 104% | 99% | 100% | 97% | 106% |
| 20250328 | 1,329 | 1,380 | 1,329 | 1,380 | 1,300 | -39 | 97% | 104% | 1300% | ▼▼ | 100% | 93% | 97% | 94% | 103% |
| 20250331 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 0 | 100% | 100% | 77% | -- | 101% | 97% | 0% | 94% | 103% |
| 20250403 | 1,350 | 1,360 | 1,348 | 1,360 | 900 | -20 | 99% | 101% | 90% | ▼ | 97% | 97% | 0% | 93% | 102% |
| 20250404 | 1,360 | 1,360 | 1,319 | 1,320 | 2,400 | -40 | 97% | 97% | 267% | ▼▼ | 100% | 104% | 0% | 90% | 100% |
| 20250408 | 1,291 | 1,301 | 1,290 | 1,290 | 1,600 | -30 | 98% | 100% | 67% | ▼▼▼ | 100% | 107% | 0% | 88% | 100% |
| 20250409 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | -30 | 98% | 100% | 6% | ▼▼▼▼ | 101% | 101% | 0% | 86% | 100% |
| 20250410 | 1,296 | 1,315 | 1,296 | 1,315 | 300 | 55 | 104% | 101% | 300% | ▲ | 99% | 99% | 0% | 89% | 104% |
| 20250411 | 1,340 | 1,340 | 1,319 | 1,321 | 2,200 | 6 | 100% | 99% | 733% | ▲▲ | 100% | 99% | 0% | 90% | 105% |
| 20250414 | 1,343 | 1,343 | 1,343 | 1,343 | 500 | 22 | 102% | 100% | 23% | ▲▲▲ | 100% | 0% | 0% | 91% | 107% |
| 20250415 | 1,313 | 1,313 | 1,313 | 1,313 | 100 | -30 | 98% | 100% | 20% | ▼ | 97% | 0% | 0% | 89% | 104% |
| 20250417 | 1,343 | 1,398 | 1,305 | 1,305 | 6,600 | -8 | 99% | 97% | 6600% | ▼▼ | 101% | 0% | 0% | 89% | 104% |
| 20250418 | 1,317 | 1,332 | 1,282 | 1,332 | 1,500 | 27 | 102% | 101% | 23% | ▲ | % | % | % | 91% | 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 | 0 | 20,300 | 0 | 17,500 | 0 | 2,800 |
| 2025-04-04 | 0 | 22,000 | 0 | 17,500 | 0 | 4,500 |
| 2025-03-28 | 0 | 24,700 | 0 | 17,500 | 0 | 7,200 |
| 2025-03-21 | 0 | 24,200 | 0 | 17,500 | 0 | 6,700 |
| 2025-03-14 | 0 | 24,300 | 0 | 17,500 | 0 | 6,800 |
| 2025-03-07 | 0 | 9,600 | 0 | 3,400 | 0 | 6,200 |
| 2025-02-28 | 0 | 8,600 | 0 | 3,400 | 0 | 5,200 |
| 2025-02-21 | 0 | 8,400 | 0 | 3,400 | 0 | 5,000 |
| 2025-02-14 | 0 | 5,800 | 0 | 3,400 | 0 | 2,400 |
| 2025-02-07 | 0 | 5,000 | 0 | 3,800 | 0 | 1,200 |
| 2025-01-31 | 0 | 6,000 | 0 | 3,700 | 0 | 2,300 |
| 2025-01-24 | 0 | 6,300 | 0 | 3,600 | 0 | 2,700 |
| 2025-01-17 | 0 | 6,200 | 0 | 3,600 | 0 | 2,600 |
| 2025-01-10 | 0 | 6,300 | 0 | 4,000 | 0 | 2,300 |
| 2024-12-27 | 0 | 5,600 | 0 | 3,600 | 0 | 2,000 |
| 2024-12-20 | 0 | 5,100 | 0 | 3,600 | 0 | 1,500 |
| 2024-12-13 | 0 | 5,700 | 0 | 3,600 | 0 | 2,100 |
| 2024-12-06 | 0 | 5,200 | 0 | 3,600 | 0 | 1,600 |
| 2024-11-29 | 0 | 5,200 | 0 | 3,600 | 0 | 1,600 |
| 2024-11-22 | 0 | 5,800 | 0 | 3,600 | 0 | 2,200 |
| 2024-11-15 | 0 | 5,500 | 0 | 3,500 | 0 | 2,000 |
| 2024-11-08 | 0 | 5,500 | 0 | 3,500 | 0 | 2,000 |
| 2024-11-01 | 0 | 5,600 | 0 | 3,500 | 0 | 2,100 |
| 2024-10-25 | 0 | 5,300 | 0 | 3,500 | 0 | 1,800 |
| 2024-10-18 | 0 | 5,100 | 0 | 3,500 | 0 | 1,600 |
| 2024-10-11 | 0 | 5,100 | 0 | 3,500 | 0 | 1,600 |
| 2024-10-04 | 0 | 5,000 | 0 | 3,500 | 0 | 1,500 |
| 2024-09-27 | 0 | 5,000 | 0 | 3,500 | 0 | 1,500 |
| 2024-09-20 | 0 | 7,000 | 0 | 3,900 | 0 | 3,100 |
| 2024-09-13 | 0 | 7,400 | 0 | 3,900 | 0 | 3,500 |
| 2024-09-06 | 0 | 7,300 | 0 | 4,000 | 0 | 3,300 |
| 2024-08-30 | 0 | 7,100 | 0 | 3,900 | 0 | 3,200 |
| 2024-08-23 | 0 | 6,400 | 0 | 3,500 | 0 | 2,900 |
| 2024-08-16 | 0 | 6,800 | 0 | 4,000 | 0 | 2,800 |
| 2024-08-09 | 0 | 6,300 | 0 | 3,500 | 0 | 2,800 |
| 2024-08-02 | 0 | 7,000 | 0 | 4,700 | 0 | 2,300 |
| 2024-07-26 | 0 | 7,600 | 0 | 4,700 | 0 | 2,900 |
| 2024-07-19 | 0 | 7,400 | 0 | 4,700 | 0 | 2,700 |
| 2024-07-12 | 0 | 7,900 | 0 | 4,800 | 0 | 3,100 |
| 2024-07-05 | 0 | 8,100 | 0 | 4,800 | 0 | 3,300 |
| 2024-06-28 | 0 | 8,500 | 0 | 5,000 | 0 | 3,500 |
| 2024-06-21 | 0 | 8,200 | 0 | 5,000 | 0 | 3,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250218 | 10:30 | トスネット | 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 および自己株式の取得終了に関するお知らせ |
| 20250217 | 16:45 | トスネット | 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 |
| 20250214 | 13:00 | トスネット | 2025年９月期第１四半期決算短信〔日本基準〕(連結) |
| 20250214 | 13:00 | トスネット | 自己株式取得に係る事項の決定に関するお知らせ |
| 20250214 | 13:00 | トスネット | 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 |
| 20250117 | 15:30 | トスネット | 連結子会社間の吸収合併に関するお知らせ |
| 20241114 | 12:00 | トスネット | 2024年９月期決算短信〔日本基準〕(連結) |
| 20241113 | 12:00 | トスネット | 業績予想及び配当予想の修正に関するお知らせ |
| 20241025 | 15:00 | トスネット | 特別利益（受取保険金）の計上に関するお知らせ |
| 20240917 | 15:00 | トスネット | 株主優待制度の基準日及び金額変更に関するお知らせ |
| 20240822 | 10:30 | トスネット | 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に関するお知らせ |
| 20240821 | 16:00 | トスネット | 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 |
| 20240814 | 15:00 | トスネット | 2024年9月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240708 | 15:00 | トスネット | 取締役の逝去及び退任に関するお知らせ |
| 20240520 | 15:00 | トスネット | ＮＥＸＴ株式会社の株式取得（子会社化）に関するお知らせ |
| 20240417 | 15:00 | トスネット | 株式会社アジラとの業務提携に関するお知らせ |
| 20240417 | 17:00 | トスネット | （訂正）「株式会社アジラとの業務提携に関するお知らせ」の一部訂正について |
| 20240410 | 15:00 | トスネット | 株式会社アイワ警備保障の株式取得（子会社化）に関するお知らせ |
| 20240214 | 15:00 | トスネット | 2024年9月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240201 | 15:00 | トスネット | 連結子会社間の吸収合併に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4754 | 1 | 施設警備／イベント警備／交通誘導／電源車／メーリングサービス【株式会社トスネット】|TOSNET | 2025-04-19 19:22:30 |
| 4754 | 2 | 第48期定時株主総会招集ご通知 (PDF 2.19MB) | 2024-11-28 14:31:55 |
| 4754 | 2 | 株主還元方針 - 【株式会社トスネット】 | 2024-06-26 22:35:48 |
| 4754 | 2 | IR株式情報 - 【株式会社トスネット】 | 2024-06-26 22:35:47 |
| 4754 | 2 | IR資料 - 【株式会社トスネット】 | 2024-06-26 22:35:45 |
| 4754 | 2 | IRポリシー - 【株式会社トスネット】 | 2024-06-26 22:35:44 |
| 4754 | 2 | IR情報 - 【株式会社トスネット】 | 2024-06-26 17:34:33 |
| 4754 | 2 | IR情報 - 【株式会社トスネット】 | 2024-06-26 17:34:23 |
| 4754 | 3 | トスネット南東北：「AEDを使用した心肺蘇生法講習会」を開催しました。【果実の山 あづま屋様 (山形県上山市)】 - 【株式会社トスネット】 | 2025-04-08 00:31:16 |
| 4754 | 3 | トスネット南東北：採用説明会情報を掲載しました（4月開催分） - 【株式会社トスネット】 | 2025-04-01 09:31:18 |