| 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 | 355 | 357 | 353 | 353 | 83,800 | -4 | 99% | 99% | 138% | ▼▼ | 99% | 101% | 94% | 98% | 101% |
| 20240726 | 353 | 354 | 351 | 351 | 66,600 | -2 | 99% | 99% | 79% | ▼▼▼ | 99% | 97% | 92% | 97% | 100% |
| 20240729 | 359 | 359 | 355 | 357 | 79,800 | 6 | 102% | 99% | 120% | ▲ | 99% | 92% | 93% | 99% | 102% |
| 20240730 | 357 | 357 | 351 | 353 | 65,400 | -4 | 99% | 99% | 82% | ▼ | 102% | 89% | 94% | 98% | 101% |
| 20240731 | 352 | 358 | 350 | 358 | 59,100 | 5 | 101% | 102% | 90% | ▲ | 98% | 88% | 93% | 99% | 102% |
| 20240801 | 356 | 356 | 347 | 348 | 107,100 | -10 | 97% | 98% | 181% | ▼ | 97% | 92% | 97% | 96% | 100% |
| 20240802 | 340 | 342 | 329 | 329 | 190,800 | -19 | 95% | 97% | 178% | ▼▼ | 92% | 102% | 106% | 91% | 100% |
| 20240805 | 313 | 319 | 285 | 289 | 417,000 | -40 | 88% | 92% | 219% | ▼▼▼ | 103% | 108% | 109% | 80% | 100% |
| 20240806 | 304 | 322 | 302 | 313 | 257,400 | 24 | 108% | 103% | 62% | ▲ | 101% | 106% | 107% | 86% | 108% |
| 20240807 | 310 | 322 | 305 | 314 | 184,400 | 1 | 100% | 101% | 72% | ▲▲ | 101% | 105% | 106% | 87% | 109% |
| 20240808 | 311 | 342 | 311 | 314 | 401,000 | 0 | 100% | 101% | 217% | -- | 99% | 103% | 103% | 87% | 109% |
| 20240809 | 322 | 324 | 314 | 320 | 182,700 | 6 | 102% | 99% | 46% | ▲ | 102% | 103% | 103% | 88% | 111% |
| 20240813 | 322 | 327 | 321 | 327 | 69,800 | 7 | 102% | 102% | 38% | ▲▲ | 100% | 99% | 100% | 90% | 113% |
| 20240814 | 329 | 329 | 324 | 328 | 51,800 | 1 | 100% | 100% | 74% | ▲▲▲ | 100% | 99% | 101% | 91% | 113% |
| 20240815 | 328 | 328 | 324 | 327 | 56,300 | -1 | 100% | 100% | 109% | ▼ | 101% | 98% | 100% | 90% | 113% |
| 20240816 | 330 | 332 | 327 | 332 | 44,200 | 5 | 102% | 101% | 79% | ▲ | 97% | 96% | 99% | 92% | 115% |
| 20240819 | 333 | 333 | 323 | 323 | 62,700 | -9 | 97% | 97% | 142% | ▼ | 100% | 100% | 102% | 89% | 112% |
| 20240820 | 325 | 329 | 324 | 326 | 58,900 | 3 | 101% | 100% | 94% | ▲ | 99% | 102% | 98% | 90% | 113% |
| 20240821 | 326 | 326 | 322 | 322 | 56,900 | -4 | 99% | 99% | 97% | ▼ | 99% | 102% | 99% | 90% | 111% |
| 20240822 | 324 | 324 | 319 | 321 | 52,500 | -1 | 100% | 99% | 92% | ▼▼ | 100% | 102% | 101% | 90% | 111% |
| 20240823 | 321 | 325 | 320 | 321 | 55,200 | 0 | 100% | 100% | 105% | -- | 101% | 102% | 102% | 90% | 111% |
| 20240826 | 322 | 327 | 322 | 325 | 41,500 | 4 | 101% | 101% | 75% | ▲ | 102% | 100% | 101% | 91% | 112% |
| 20240827 | 326 | 332 | 326 | 331 | 52,500 | 6 | 102% | 102% | 127% | ▲▲ | 99% | 99% | 101% | 92% | 115% |
| 20240828 | 332 | 332 | 327 | 328 | 31,800 | -3 | 99% | 99% | 61% | ▼ | 99% | 100% | 102% | 92% | 113% |
| 20240829 | 331 | 331 | 325 | 327 | 61,500 | -1 | 100% | 99% | 193% | ▼▼ | 99% | 98% | 103% | 94% | 113% |
| 20240830 | 328 | 329 | 324 | 326 | 69,200 | -1 | 100% | 99% | 113% | ▼▼▼ | 99% | 98% | 103% | 98% | 113% |
| 20240902 | 328 | 328 | 323 | 324 | 42,300 | -2 | 99% | 99% | 61% | ▼▼▼▼ | 102% | 98% | 104% | 98% | 112% |
| 20240903 | 324 | 330 | 324 | 330 | 78,300 | 6 | 102% | 102% | 185% | ▲ | 98% | 97% | 104% | 99% | 105% |
| 20240904 | 325 | 326 | 318 | 319 | 148,400 | -11 | 97% | 98% | 190% | ▼ | 100% | 98% | 106% | 96% | 102% |
| 20240905 | 320 | 328 | 317 | 320 | 87,700 | 1 | 100% | 100% | 59% | ▲ | 97% | 98% | 104% | 96% | 102% |
| 20240906 | 324 | 324 | 314 | 315 | 99,900 | -5 | 98% | 97% | 114% | ▼ | 100% | 101% | 107% | 95% | 100% |
| 20240909 | 315 | 319 | 314 | 316 | 96,700 | 1 | 100% | 100% | 97% | ▲ | 99% | 100% | 106% | 95% | 100% |
| 20240910 | 318 | 319 | 315 | 315 | 63,300 | -1 | 100% | 99% | 65% | ▼ | 98% | 99% | 107% | 95% | 100% |
| 20240911 | 317 | 317 | 310 | 312 | 117,600 | -3 | 99% | 98% | 186% | ▼▼ | 100% | 101% | 107% | 94% | 100% |
| 20240912 | 316 | 318 | 313 | 316 | 100,100 | 4 | 101% | 100% | 85% | ▲ | 100% | 102% | 107% | 95% | 101% |
| 20240913 | 317 | 319 | 316 | 317 | 94,200 | 1 | 100% | 100% | 94% | ▲▲ | 99% | 103% | 107% | 96% | 102% |
| 20240917 | 317 | 317 | 310 | 313 | 161,500 | -4 | 99% | 99% | 171% | ▼ | 100% | 104% | 107% | 95% | 100% |
| 20240918 | 315 | 316 | 313 | 315 | 88,800 | 2 | 101% | 100% | 55% | ▲ | 101% | 106% | 107% | 95% | 101% |
| 20240919 | 316 | 321 | 316 | 319 | 91,300 | 4 | 101% | 101% | 103% | ▲▲ | 100% | 105% | 104% | 96% | 102% |
| 20240920 | 322 | 324 | 320 | 323 | 80,800 | 4 | 101% | 100% | 88% | ▲▲▲ | 100% | 103% | 101% | 98% | 104% |
| 20240924 | 329 | 331 | 325 | 328 | 112,500 | 5 | 102% | 100% | 139% | ▲▲▲▲ | 101% | 103% | 101% | 99% | 105% |
| 20240925 | 327 | 331 | 324 | 329 | 101,500 | 1 | 100% | 101% | 90% | ▲▲▲▲▲ | 102% | 102% | 100% | 99% | 105% |
| 20240926 | 329 | 336 | 328 | 336 | 152,500 | 7 | 102% | 102% | 150% | ▲▲▲▲▲▲ | 101% | 100% | 98% | 100% | 108% |
| 20240927 | 336 | 340 | 334 | 338 | 134,600 | 2 | 101% | 101% | 88% | ▲▲▲▲▲▲▲ | 100% | 102% | 99% | 100% | 108% |
| 20240930 | 330 | 334 | 327 | 329 | 117,900 | -9 | 97% | 100% | 88% | ▼ | 101% | 102% | 98% | 97% | 105% |
| 20241001 | 333 | 337 | 333 | 337 | 69,500 | 8 | 102% | 101% | 59% | ▲ | 99% | 100% | 96% | 100% | 108% |
| 20241002 | 337 | 337 | 331 | 332 | 95,000 | -5 | 99% | 99% | 137% | ▼ | 100% | 98% | 96% | 98% | 106% |
| 20241003 | 338 | 341 | 334 | 337 | 67,800 | 5 | 102% | 100% | 71% | ▲ | 101% | 98% | 97% | 100% | 108% |
| 20241004 | 336 | 340 | 336 | 338 | 61,700 | 1 | 100% | 101% | 91% | ▲▲ | 98% | 96% | 93% | 100% | 108% |
| 20241007 | 342 | 342 | 336 | 336 | 54,700 | -2 | 99% | 98% | 89% | ▼ | 99% | 98% | 0% | 99% | 108% |
| 20241008 | 335 | 336 | 332 | 332 | 33,500 | -4 | 99% | 99% | 61% | ▼▼ | 98% | 98% | 0% | 98% | 106% |
| 20241009 | 333 | 334 | 327 | 328 | 67,900 | -4 | 99% | 98% | 203% | ▼▼▼ | 100% | 99% | 0% | 97% | 105% |
| 20241010 | 329 | 330 | 328 | 329 | 36,300 | 1 | 100% | 100% | 53% | ▲ | 100% | 98% | 0% | 97% | 105% |
| 20241011 | 328 | 328 | 325 | 327 | 75,500 | -2 | 99% | 100% | 208% | ▼ | 100% | 99% | 0% | 97% | 104% |
| 20241015 | 329 | 331 | 327 | 328 | 47,600 | 1 | 100% | 100% | 63% | ▲ | 99% | 99% | 0% | 97% | 105% |
| 20241016 | 327 | 328 | 324 | 325 | 75,400 | -3 | 99% | 99% | 158% | ▼ | 99% | 98% | 0% | 96% | 104% |
| 20241017 | 325 | 325 | 321 | 321 | 67,200 | -4 | 99% | 99% | 89% | ▼▼ | 100% | 0% | 0% | 95% | 102% |
| 20241018 | 323 | 324 | 322 | 323 | 51,000 | 2 | 101% | 100% | 76% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241021 | 324 | 326 | 323 | 325 | 40,100 | 2 | 101% | 100% | 79% | ▲▲ | 98% | 0% | 0% | 96% | 101% |
| 20241022 | 325 | 325 | 319 | 319 | 77,400 | -6 | 98% | 98% | 193% | ▼ | % | % | % | 94% | 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 | 391,700 | 6,100 | 144,300 | 0 | 247,400 |
| 2024-10-11 | 6,100 | 391,400 | 6,100 | 145,200 | 0 | 246,200 |
| 2024-10-04 | 6,100 | 384,100 | 6,100 | 144,500 | 0 | 239,600 |
| 2024-09-27 | 6,100 | 397,000 | 6,100 | 150,300 | 0 | 246,700 |
| 2024-09-20 | 6,100 | 429,600 | 6,100 | 158,800 | 0 | 270,800 |
| 2024-09-13 | 6,100 | 434,700 | 6,100 | 161,700 | 0 | 273,000 |
| 2024-09-06 | 6,100 | 435,500 | 6,100 | 163,400 | 0 | 272,100 |
| 2024-08-30 | 6,100 | 427,900 | 6,100 | 159,200 | 0 | 268,700 |
| 2024-08-23 | 6,100 | 434,000 | 6,100 | 169,200 | 0 | 264,800 |
| 2024-08-16 | 6,400 | 435,100 | 6,400 | 170,100 | 0 | 265,000 |
| 2024-08-09 | 6,400 | 431,700 | 6,400 | 167,000 | 0 | 264,700 |
| 2024-08-02 | 6,400 | 406,500 | 6,400 | 153,400 | 0 | 253,100 |
| 2024-07-26 | 9,400 | 371,400 | 9,400 | 156,500 | 0 | 214,900 |
| 2024-07-19 | 9,400 | 406,000 | 9,400 | 194,900 | 0 | 211,100 |
| 2024-07-12 | 25,400 | 409,900 | 25,400 | 194,800 | 0 | 215,100 |
| 2024-07-05 | 34,400 | 414,200 | 34,400 | 186,000 | 0 | 228,200 |
| 2024-06-28 | 33,500 | 458,000 | 33,500 | 181,600 | 0 | 276,400 |
| 2024-06-21 | 147,600 | 458,700 | 147,600 | 168,400 | 0 | 290,300 |
| 2024-06-14 | 77,100 | 508,400 | 77,100 | 157,500 | 0 | 350,900 |
| 2024-06-07 | 49,000 | 434,600 | 49,000 | 186,600 | 0 | 248,000 |
| 2024-05-31 | 16,700 | 423,000 | 16,700 | 174,600 | 0 | 248,400 |
| 2024-05-24 | 7,700 | 451,700 | 7,700 | 167,900 | 0 | 283,800 |
| 2024-05-17 | 4,100 | 456,800 | 4,100 | 169,400 | 0 | 287,400 |
| 2024-05-10 | 2,300 | 428,000 | 2,300 | 152,700 | 0 | 275,300 |
| 2024-05-02 | 1,300 | 444,000 | 1,300 | 141,800 | 0 | 302,200 |
| 2024-04-26 | 4,100 | 439,200 | 4,100 | 140,900 | 0 | 298,300 |
| 2024-04-19 | 1,100 | 441,800 | 1,100 | 142,600 | 0 | 299,200 |
| 2024-04-12 | 100 | 427,300 | 100 | 147,300 | 0 | 280,000 |
| 2024-04-05 | 3,100 | 408,400 | 3,100 | 144,300 | 0 | 264,100 |
| 2024-03-29 | 100 | 535,500 | 100 | 276,400 | 0 | 259,100 |
| 2024-03-22 | 100 | 542,800 | 100 | 284,400 | 0 | 258,400 |
| 2024-03-15 | 100 | 563,500 | 100 | 202,800 | 0 | 360,700 |
| 2024-03-08 | 100 | 618,500 | 100 | 204,400 | 0 | 414,100 |
| 2024-03-01 | 100 | 687,800 | 100 | 211,200 | 0 | 476,600 |
| 2024-02-22 | 300 | 772,900 | 300 | 211,800 | 0 | 561,100 |
| 2024-02-16 | 3,400 | 669,900 | 3,400 | 163,000 | 0 | 506,900 |
| 2024-02-09 | 3,500 | 639,500 | 3,500 | 132,900 | 0 | 506,600 |
| 2024-02-02 | 400 | 668,600 | 400 | 266,900 | 0 | 401,700 |
| 2024-01-26 | 400 | 661,800 | 400 | 268,900 | 0 | 392,900 |
| 2024-01-19 | 400 | 655,500 | 400 | 259,600 | 0 | 395,900 |
| 2024-01-12 | 400 | 649,200 | 400 | 258,800 | 0 | 390,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 13:00 | ＴＯＷ | 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 |
| 20240808 | 13:00 | ＴＯＷ | 2024年６月期 決算短信〔日本基準〕(連結) |
| 20240614 | 13:00 | ＴＯＷ | 業績予想の修正に関するお知らせ |
| 20240516 | 13:00 | ＴＯＷ | 役員人事に関するお知らせ |
| 20240515 | 13:00 | ＴＯＷ | 2024年６月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240208 | 13:00 | ＴＯＷ | 2024年６月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240208 | 13:00 | ＴＯＷ | 業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TKPP | 350 | 2024-06-07 15:20 | 株式会社テー・オー・ダブリュー | 三井住友ＤＳアセットマネジメント株式会社 | 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 |
|---|---|---|---|
| 4767 | 1 | イベント・プロモーション・企画・制作会社 【東京】｜TOW Co.,Ltd. - 株式会社 テー・オー・ダブリュー | 2024-10-23 10:27:22 |
| 4767 | 2 | 2024.10.15IR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 | 2024-10-15 19:30:34 |
| 4767 | 2 | 2024.10.15IR臨時報告書 | 2024-10-15 19:30:33 |
| 4767 | 2 | 2024.10.09IR第48期 事業報告書 | 2024-10-10 04:29:15 |
| 4767 | 2 | 2024.10.09IRReport for the 48th Business Term | 2024-10-10 04:29:13 |
| 4767 | 2 | 2024.09.26IR第48期臨時報告書 | 2024-09-26 19:29:34 |
| 4767 | 2 | 2024.09.26IR第48期 有価証券報告書 | 2024-09-26 19:29:33 |
| 4767 | 2 | 2024.09.25IR第48期定時株主総会決議ご通知 | 2024-09-25 18:29:59 |
| 4767 | 2 | 2024.09.03IR第48期定時株主総会招集通知及び株主総会資料 | 2024-09-03 11:29:13 |
| 4767 | 2 | 2024.08.08IR第48期 2024年6月期決算短信（連結） | 2024-08-20 21:35:04 |