| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 95% | 100% | 108% |
| 20241007 | 342 | 342 | 336 | 336 | 54,700 | -2 | 99% | 98% | 89% | ▼ | 99% | 98% | 97% | 99% | 108% |
| 20241008 | 335 | 336 | 332 | 332 | 33,500 | -4 | 99% | 99% | 61% | ▼▼ | 98% | 98% | 97% | 98% | 106% |
| 20241009 | 333 | 334 | 327 | 328 | 67,900 | -4 | 99% | 98% | 203% | ▼▼▼ | 100% | 99% | 98% | 97% | 105% |
| 20241010 | 329 | 330 | 328 | 329 | 36,300 | 1 | 100% | 100% | 53% | ▲ | 100% | 98% | 99% | 97% | 105% |
| 20241011 | 328 | 328 | 325 | 327 | 75,500 | -2 | 99% | 100% | 208% | ▼ | 100% | 99% | 98% | 97% | 104% |
| 20241015 | 329 | 331 | 327 | 328 | 47,600 | 1 | 100% | 100% | 63% | ▲ | 99% | 99% | 99% | 97% | 105% |
| 20241016 | 327 | 328 | 324 | 325 | 75,400 | -3 | 99% | 99% | 158% | ▼ | 99% | 98% | 99% | 96% | 104% |
| 20241017 | 325 | 325 | 321 | 321 | 67,200 | -4 | 99% | 99% | 89% | ▼▼ | 100% | 99% | 100% | 95% | 102% |
| 20241018 | 323 | 324 | 322 | 323 | 51,000 | 2 | 101% | 100% | 76% | ▲ | 100% | 99% | 100% | 96% | 101% |
| 20241021 | 324 | 326 | 323 | 325 | 40,100 | 2 | 101% | 100% | 79% | ▲▲ | 98% | 100% | 99% | 96% | 101% |
| 20241022 | 325 | 325 | 319 | 319 | 77,400 | -6 | 98% | 98% | 193% | ▼ | 100% | 102% | 101% | 94% | 100% |
| 20241023 | 319 | 321 | 317 | 318 | 75,600 | -1 | 100% | 100% | 98% | ▼▼ | 100% | 101% | 100% | 94% | 100% |
| 20241024 | 320 | 320 | 315 | 320 | 86,700 | 2 | 101% | 100% | 115% | ▲ | 99% | 100% | 100% | 95% | 101% |
| 20241025 | 322 | 322 | 315 | 318 | 74,600 | -2 | 99% | 99% | 86% | ▼ | 102% | 101% | 101% | 94% | 100% |
| 20241028 | 318 | 324 | 317 | 324 | 60,700 | 6 | 102% | 102% | 81% | ▲ | 99% | 98% | 99% | 96% | 102% |
| 20241029 | 324 | 324 | 320 | 322 | 48,200 | -2 | 99% | 99% | 79% | ▼ | 99% | 100% | 98% | 95% | 101% |
| 20241030 | 322 | 325 | 319 | 320 | 128,200 | -2 | 99% | 99% | 266% | ▼▼ | 100% | 101% | 98% | 95% | 101% |
| 20241031 | 320 | 324 | 319 | 321 | 38,900 | 1 | 100% | 100% | 30% | ▲ | 99% | 101% | 98% | 95% | 101% |
| 20241101 | 320 | 320 | 317 | 317 | 65,300 | -4 | 99% | 99% | 168% | ▼ | 99% | 99% | 98% | 94% | 100% |
| 20241105 | 323 | 323 | 317 | 319 | 44,700 | 2 | 101% | 99% | 68% | ▲ | 100% | 100% | 98% | 95% | 101% |
| 20241106 | 321 | 323 | 318 | 321 | 50,600 | 2 | 101% | 100% | 113% | ▲▲ | 101% | 100% | 98% | 97% | 101% |
| 20241107 | 321 | 325 | 321 | 323 | 52,600 | 2 | 101% | 101% | 104% | ▲▲▲ | 99% | 99% | 98% | 98% | 102% |
| 20241108 | 323 | 326 | 317 | 320 | 121,400 | -3 | 99% | 99% | 231% | ▼ | 100% | 98% | 99% | 97% | 101% |
| 20241111 | 321 | 321 | 318 | 321 | 41,700 | 1 | 100% | 100% | 34% | ▲ | 99% | 97% | 99% | 98% | 101% |
| 20241112 | 322 | 322 | 318 | 319 | 82,700 | -2 | 99% | 99% | 198% | ▼ | 100% | 97% | 99% | 97% | 101% |
| 20241113 | 320 | 323 | 319 | 321 | 84,600 | 2 | 101% | 100% | 102% | ▲ | 98% | 97% | 99% | 99% | 101% |
| 20241114 | 321 | 322 | 313 | 313 | 172,500 | -8 | 98% | 98% | 204% | ▼ | 100% | 100% | 102% | 96% | 100% |
| 20241115 | 312 | 314 | 310 | 312 | 259,500 | -1 | 100% | 100% | 150% | ▼▼ | 99% | 100% | 101% | 96% | 100% |
| 20241118 | 314 | 314 | 309 | 311 | 140,800 | -1 | 100% | 99% | 54% | ▼▼▼ | 101% | 102% | 103% | 96% | 100% |
| 20241119 | 308 | 314 | 308 | 311 | 130,600 | 0 | 100% | 101% | 93% | -- | 99% | 101% | 102% | 96% | 100% |
| 20241120 | 311 | 313 | 308 | 308 | 98,300 | -3 | 99% | 99% | 75% | ▼ | 100% | 101% | 102% | 95% | 100% |
| 20241121 | 311 | 313 | 311 | 311 | 56,900 | 3 | 101% | 100% | 58% | ▲ | 101% | 101% | 103% | 96% | 101% |
| 20241122 | 310 | 313 | 310 | 313 | 73,200 | 2 | 101% | 101% | 129% | ▲▲ | 100% | 99% | 101% | 97% | 102% |
| 20241125 | 315 | 317 | 314 | 315 | 79,300 | 2 | 101% | 100% | 108% | ▲▲▲ | 99% | 98% | 100% | 97% | 102% |
| 20241126 | 317 | 317 | 312 | 315 | 52,500 | 0 | 100% | 99% | 66% | -- | 99% | 100% | 101% | 98% | 102% |
| 20241127 | 314 | 315 | 311 | 311 | 56,900 | -4 | 99% | 99% | 108% | ▼ | 101% | 101% | 101% | 96% | 101% |
| 20241128 | 311 | 315 | 311 | 313 | 66,000 | 2 | 101% | 101% | 116% | ▲ | 99% | 100% | 100% | 97% | 102% |
| 20241129 | 315 | 315 | 311 | 311 | 76,300 | -2 | 99% | 99% | 116% | ▼ | 100% | 102% | 101% | 96% | 101% |
| 20241202 | 312 | 314 | 311 | 312 | 68,700 | 1 | 100% | 100% | 90% | ▲ | 101% | 102% | 101% | 97% | 101% |
| 20241203 | 312 | 316 | 312 | 314 | 68,000 | 2 | 101% | 101% | 99% | ▲▲ | 100% | 101% | 100% | 97% | 102% |
| 20241204 | 314 | 315 | 312 | 313 | 73,100 | -1 | 100% | 100% | 108% | ▼ | 100% | 101% | 100% | 97% | 102% |
| 20241205 | 315 | 315 | 313 | 315 | 51,400 | 2 | 101% | 100% | 70% | ▲ | 101% | 101% | 100% | 98% | 102% |
| 20241206 | 315 | 318 | 313 | 318 | 76,000 | 3 | 101% | 101% | 148% | ▲▲ | 100% | 99% | 0% | 99% | 103% |
| 20241209 | 317 | 319 | 314 | 316 | 73,900 | -2 | 99% | 100% | 97% | ▼ | 100% | 99% | 0% | 98% | 103% |
| 20241210 | 317 | 319 | 315 | 316 | 75,900 | 0 | 100% | 100% | 103% | -- | 101% | 100% | 0% | 98% | 103% |
| 20241211 | 315 | 318 | 315 | 317 | 69,600 | 1 | 100% | 101% | 92% | ▲ | 100% | 99% | 0% | 100% | 103% |
| 20241212 | 316 | 317 | 315 | 315 | 117,900 | -2 | 99% | 100% | 169% | ▼ | 100% | 99% | 0% | 99% | 102% |
| 20241213 | 315 | 317 | 314 | 315 | 93,000 | 0 | 100% | 100% | 79% | -- | 99% | 99% | 0% | 99% | 102% |
| 20241216 | 317 | 317 | 314 | 314 | 48,100 | -1 | 100% | 99% | 52% | ▼ | 99% | 100% | 0% | 99% | 102% |
| 20241217 | 315 | 316 | 313 | 313 | 80,600 | -1 | 100% | 99% | 168% | ▼▼ | 99% | 0% | 0% | 98% | 102% |
| 20241218 | 314 | 314 | 312 | 312 | 94,100 | -1 | 100% | 99% | 117% | ▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 312 | 314 | 310 | 313 | 103,000 | 1 | 100% | 100% | 109% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241220 | 315 | 316 | 313 | 314 | 68,700 | 1 | 100% | 100% | 67% | ▲▲ | % | % | % | 99% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 7,300 | 418,600 | 7,300 | 200,300 | 0 | 218,300 |
| 2024-12-06 | 7,100 | 443,300 | 7,100 | 187,400 | 0 | 255,900 |
| 2024-11-29 | 6,100 | 460,300 | 6,100 | 189,700 | 0 | 270,600 |
| 2024-11-22 | 6,100 | 463,400 | 6,100 | 190,400 | 0 | 273,000 |
| 2024-11-15 | 6,100 | 445,100 | 6,100 | 171,300 | 0 | 273,800 |
| 2024-11-08 | 6,100 | 399,700 | 6,100 | 168,000 | 0 | 231,700 |
| 2024-11-01 | 6,100 | 410,700 | 6,100 | 168,300 | 0 | 242,400 |
| 2024-10-25 | 6,100 | 425,500 | 6,100 | 161,600 | 0 | 263,900 |
| 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 |
|---|---|---|---|
| 20241118 | 13:00 | ＴＯＷ | 役員人事に関するお知らせ |
| 20241114 | 13:00 | ＴＯＷ | 2025年６月期 第１四半期決算短信〔日本基準〕(連結) |
| 20241114 | 13:00 | ＴＯＷ | 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及び一部失権に関するお知らせ |
| 20241031 | 13:00 | ＴＯＷ | 株式取得（子会社化）に向けた基本合意書締結のお知らせ |
| 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 | 2024-12-22 08:23:00 |
| 4767 | 2 | 2024.11.18IR役員人事に関するお知らせ | 2024-11-18 19:31:41 |
| 4767 | 2 | 2024.11.14IR第49期 2025年6月期第1四半期決算短信（連結） | 2024-11-14 18:31:13 |
| 4767 | 2 | 2024.11.14IR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及び一部失権に関するお知らせ | 2024-11-14 18:31:11 |
| 4767 | 2 | 2024.11.14IR臨時報告書の訂正報告書 | 2024-11-14 18:31:10 |
| 4767 | 2 | 2024.10.31IR株式取得（子会社化）に向けた基本合意書締結のお知らせ | 2024-10-31 14:29:56 |
| 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 |