| 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 | 308 | 313 | 308 | 312 | 74,500 | 3 | 101% | 101% | 67% | ▲ | 99% | 100% | 104% | 98% | 101% |
| 20250121 | 312 | 312 | 308 | 309 | 65,100 | -3 | 99% | 99% | 87% | ▼ | 100% | 101% | 105% | 97% | 100% |
| 20250122 | 310 | 310 | 308 | 309 | 44,600 | 0 | 100% | 100% | 69% | -- | 100% | 101% | 105% | 97% | 100% |
| 20250123 | 310 | 310 | 307 | 309 | 48,500 | 0 | 100% | 100% | 109% | -- | 100% | 101% | 105% | 97% | 100% |
| 20250124 | 310 | 311 | 308 | 309 | 89,300 | 0 | 100% | 100% | 184% | -- | 101% | 102% | 105% | 97% | 100% |
| 20250127 | 309 | 314 | 309 | 313 | 70,600 | 4 | 101% | 101% | 79% | ▲ | 101% | 101% | 105% | 98% | 101% |
| 20250128 | 310 | 314 | 310 | 313 | 46,400 | 0 | 100% | 101% | 66% | -- | 98% | 98% | 103% | 98% | 101% |
| 20250129 | 315 | 315 | 310 | 310 | 55,500 | -3 | 99% | 98% | 120% | ▼ | 101% | 99% | 104% | 97% | 100% |
| 20250130 | 312 | 314 | 310 | 314 | 275,000 | 4 | 101% | 101% | 495% | ▲ | 100% | 99% | 104% | 99% | 102% |
| 20250131 | 312 | 314 | 310 | 312 | 48,000 | -2 | 99% | 100% | 17% | ▼ | 100% | 100% | 104% | 99% | 101% |
| 20250203 | 310 | 312 | 309 | 309 | 75,400 | -3 | 99% | 100% | 157% | ▼▼ | 99% | 101% | 102% | 98% | 100% |
| 20250204 | 310 | 312 | 307 | 307 | 73,500 | -2 | 99% | 99% | 97% | ▼▼▼ | 100% | 102% | 103% | 97% | 100% |
| 20250205 | 307 | 310 | 307 | 308 | 54,300 | 1 | 100% | 100% | 74% | ▲ | 101% | 103% | 103% | 98% | 100% |
| 20250206 | 308 | 312 | 308 | 310 | 48,700 | 2 | 101% | 101% | 90% | ▲▲ | 100% | 103% | 102% | 99% | 101% |
| 20250207 | 311 | 314 | 310 | 311 | 36,400 | 1 | 100% | 100% | 75% | ▲▲▲ | 100% | 104% | 101% | 99% | 101% |
| 20250210 | 312 | 315 | 311 | 312 | 38,000 | 1 | 100% | 100% | 104% | ▲▲▲▲ | 99% | 103% | 100% | 99% | 102% |
| 20250212 | 315 | 315 | 313 | 313 | 31,100 | 1 | 100% | 99% | 82% | ▲▲▲▲▲ | 100% | 103% | 100% | 100% | 102% |
| 20250213 | 315 | 320 | 310 | 316 | 216,900 | 3 | 101% | 100% | 697% | ▲▲▲▲▲▲ | 101% | 99% | 100% | 100% | 103% |
| 20250214 | 318 | 321 | 315 | 320 | 110,800 | 4 | 101% | 101% | 51% | ▲▲▲▲▲▲▲ | 101% | 97% | 100% | 100% | 104% |
| 20250217 | 321 | 326 | 321 | 324 | 112,200 | 4 | 101% | 101% | 101% | ▲▲▲▲▲▲▲▲ | 99% | 96% | 99% | 100% | 106% |
| 20250218 | 325 | 326 | 320 | 323 | 77,600 | -1 | 100% | 99% | 69% | ▼ | 98% | 98% | 100% | 100% | 105% |
| 20250219 | 322 | 324 | 316 | 316 | 77,700 | -7 | 98% | 98% | 100% | ▼▼ | 98% | 99% | 102% | 98% | 103% |
| 20250220 | 316 | 316 | 311 | 311 | 69,200 | -5 | 98% | 98% | 89% | ▼▼▼ | 101% | 102% | 104% | 96% | 101% |
| 20250225 | 310 | 312 | 309 | 312 | 71,500 | 1 | 100% | 101% | 103% | ▲ | 100% | 102% | 104% | 96% | 102% |
| 20250226 | 310 | 312 | 308 | 309 | 104,600 | -3 | 99% | 100% | 146% | ▼ | 102% | 102% | 104% | 95% | 101% |
| 20250227 | 309 | 314 | 309 | 314 | 39,200 | 5 | 102% | 102% | 37% | ▲ | 99% | 101% | 102% | 97% | 102% |
| 20250228 | 314 | 315 | 311 | 311 | 41,000 | -3 | 99% | 99% | 105% | ▼ | 100% | 100% | 102% | 96% | 101% |
| 20250303 | 315 | 316 | 314 | 316 | 54,700 | 5 | 102% | 100% | 133% | ▲ | 100% | 100% | 102% | 98% | 103% |
| 20250304 | 315 | 315 | 313 | 314 | 31,800 | -2 | 99% | 100% | 58% | ▼ | 100% | 100% | 102% | 97% | 102% |
| 20250305 | 314 | 316 | 312 | 314 | 45,900 | 0 | 100% | 100% | 144% | -- | 100% | 99% | 102% | 97% | 102% |
| 20250306 | 315 | 317 | 314 | 316 | 53,200 | 2 | 101% | 100% | 116% | ▲ | 99% | 100% | 102% | 98% | 103% |
| 20250307 | 315 | 316 | 313 | 313 | 66,300 | -3 | 99% | 99% | 125% | ▼ | 100% | 100% | 102% | 97% | 102% |
| 20250310 | 314 | 316 | 313 | 315 | 37,700 | 2 | 101% | 100% | 57% | ▲ | 100% | 102% | 103% | 97% | 102% |
| 20250311 | 313 | 313 | 310 | 312 | 112,700 | -3 | 99% | 100% | 299% | ▼ | 100% | 103% | 103% | 96% | 101% |
| 20250312 | 312 | 313 | 310 | 313 | 41,400 | 1 | 100% | 100% | 37% | ▲ | 100% | 102% | 102% | 97% | 101% |
| 20250313 | 314 | 314 | 312 | 314 | 33,700 | 1 | 100% | 100% | 81% | ▲▲ | 100% | 102% | 101% | 97% | 102% |
| 20250314 | 315 | 315 | 313 | 315 | 52,400 | 1 | 100% | 100% | 155% | ▲▲▲ | 100% | 101% | 99% | 97% | 102% |
| 20250317 | 319 | 319 | 315 | 319 | 61,600 | 4 | 101% | 100% | 118% | ▲▲▲▲ | 101% | 100% | 98% | 98% | 103% |
| 20250318 | 319 | 321 | 318 | 321 | 62,700 | 2 | 101% | 101% | 102% | ▲▲▲▲▲ | 100% | 100% | 98% | 99% | 104% |
| 20250319 | 321 | 322 | 319 | 320 | 59,700 | -1 | 100% | 100% | 95% | ▼ | 100% | 100% | 98% | 99% | 104% |
| 20250321 | 320 | 321 | 319 | 321 | 68,100 | 1 | 100% | 100% | 114% | ▲ | 99% | 100% | 98% | 100% | 104% |
| 20250324 | 321 | 321 | 317 | 317 | 71,200 | -4 | 99% | 99% | 105% | ▼ | 99% | 99% | 97% | 99% | 103% |
| 20250325 | 323 | 323 | 318 | 320 | 84,800 | 3 | 101% | 99% | 119% | ▲ | 99% | 98% | 98% | 100% | 104% |
| 20250326 | 322 | 322 | 317 | 320 | 171,200 | 0 | 100% | 99% | 202% | -- | 100% | 99% | 98% | 100% | 104% |
| 20250327 | 320 | 320 | 316 | 319 | 98,200 | -1 | 100% | 100% | 57% | ▼ | 100% | 98% | 98% | 99% | 103% |
| 20250328 | 321 | 324 | 319 | 321 | 124,200 | 2 | 101% | 100% | 126% | ▲ | 98% | 97% | 97% | 100% | 103% |
| 20250331 | 324 | 324 | 317 | 317 | 101,200 | -4 | 99% | 98% | 81% | ▼ | 99% | 94% | 98% | 99% | 102% |
| 20250401 | 320 | 320 | 317 | 317 | 61,900 | 0 | 100% | 99% | 61% | -- | 99% | 95% | 99% | 99% | 102% |
| 20250402 | 317 | 317 | 314 | 314 | 103,700 | -3 | 99% | 99% | 168% | ▼ | 100% | 99% | 101% | 98% | 101% |
| 20250403 | 312 | 315 | 311 | 313 | 118,800 | -1 | 100% | 100% | 115% | ▼▼ | 97% | 100% | 0% | 98% | 100% |
| 20250404 | 310 | 311 | 301 | 302 | 254,600 | -11 | 96% | 97% | 214% | ▼▼▼ | 102% | 104% | 0% | 94% | 100% |
| 20250408 | 297 | 303 | 297 | 302 | 106,800 | 0 | 100% | 102% | 42% | -- | 99% | 103% | 0% | 94% | 100% |
| 20250409 | 300 | 300 | 293 | 296 | 152,600 | -6 | 98% | 99% | 143% | ▼ | 100% | 100% | 0% | 92% | 100% |
| 20250410 | 310 | 311 | 305 | 309 | 100,900 | 13 | 104% | 100% | 66% | ▲ | 100% | 100% | 0% | 96% | 104% |
| 20250411 | 309 | 309 | 300 | 308 | 72,100 | -1 | 100% | 100% | 71% | ▼ | 99% | 100% | 0% | 96% | 104% |
| 20250414 | 313 | 313 | 307 | 309 | 76,100 | 1 | 100% | 99% | 106% | ▲ | 99% | 100% | 0% | 96% | 104% |
| 20250415 | 313 | 313 | 309 | 309 | 45,900 | 0 | 100% | 99% | 60% | -- | 99% | 0% | 0% | 96% | 104% |
| 20250416 | 311 | 311 | 308 | 309 | 34,200 | 0 | 100% | 99% | 75% | -- | 100% | 0% | 0% | 96% | 104% |
| 20250417 | 309 | 310 | 308 | 310 | 42,600 | 1 | 100% | 100% | 125% | ▲ | 101% | 0% | 0% | 97% | 105% |
| 20250418 | 312 | 314 | 310 | 314 | 128,800 | 4 | 101% | 101% | 302% | ▲▲ | % | % | % | 98% | 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 | 2,200 | 542,900 | 2,200 | 258,300 | 0 | 284,600 |
| 2025-04-04 | 1,000 | 515,600 | 1,000 | 233,000 | 0 | 282,600 |
| 2025-03-28 | 0 | 491,700 | 0 | 229,300 | 0 | 262,400 |
| 2025-03-21 | 0 | 444,200 | 0 | 271,900 | 0 | 172,300 |
| 2025-03-14 | 100 | 440,700 | 100 | 270,300 | 0 | 170,400 |
| 2025-03-07 | 100 | 421,700 | 100 | 248,200 | 0 | 173,500 |
| 2025-02-28 | 100 | 450,700 | 100 | 276,500 | 0 | 174,200 |
| 2025-02-21 | 100 | 433,000 | 100 | 268,500 | 0 | 164,500 |
| 2025-02-14 | 100 | 423,200 | 100 | 263,300 | 0 | 159,900 |
| 2025-02-07 | 100 | 429,400 | 100 | 277,300 | 0 | 152,100 |
| 2025-01-31 | 100 | 459,600 | 100 | 275,900 | 0 | 183,700 |
| 2025-01-24 | 100 | 503,900 | 100 | 277,200 | 0 | 226,700 |
| 2025-01-17 | 100 | 497,100 | 100 | 270,600 | 0 | 226,500 |
| 2025-01-10 | 100 | 458,800 | 100 | 249,200 | 0 | 209,600 |
| 2024-12-27 | 100 | 440,200 | 100 | 243,900 | 0 | 196,300 |
| 2024-12-20 | 8,900 | 447,600 | 8,900 | 223,900 | 0 | 223,700 |
| 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 |
|---|---|---|---|
| 20250213 | 13:00 | ＴＯＷ | 2025年６月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20250115 | 14:00 | ＴＯＷ | （開示事項の経過）Qetic株式会社の株式の取得（子会社化）に関するお知らせ |
| 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 | 2025-04-20 00:25:49 |
| 4767 | 2 | 2025.02.13IR2025年6月期 第2四半期決算説明会資料 | 2025-02-14 02:29:40 |
| 4767 | 2 | 2025.02.13IR第49期 2025年6月期 第2四半期（中間期）決算短信（連結） | 2025-02-13 14:30:37 |
| 4767 | 2 | 2025.02.13IR第49期 半期報告書 | 2025-02-13 14:30:35 |
| 4767 | 2 | 中間配当決議通知はがき郵送廃止のお知らせ | 株主・投資家向け情報 | TOW Co.,Ltd. - 株式会社 テー・オー・ダブリュー | 2025-02-13 14:29:49 |
| 4767 | 2 | 2025.01.15IR（開示事項の経過）Qetic株式会社の株式の取得（子会社化）に関するお知らせ | 2025-01-15 16:29:55 |
| 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 |