| 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 | 4,095 | 4,105 | 4,060 | 4,065 | 34,000 | 0 | 100% | 99% | 120% | -- | 98% | 98% | 106% | 97% | 105% |
| 20240925 | 4,100 | 4,100 | 4,005 | 4,035 | 20,500 | -30 | 99% | 98% | 60% | ▼ | 101% | 99% | 107% | 96% | 105% |
| 20240926 | 4,075 | 4,150 | 4,050 | 4,135 | 42,900 | 100 | 102% | 101% | 209% | ▲ | 101% | 99% | 106% | 99% | 107% |
| 20240927 | 4,100 | 4,155 | 4,095 | 4,130 | 39,700 | -5 | 100% | 101% | 93% | ▼ | 100% | 104% | 109% | 99% | 107% |
| 20240930 | 4,010 | 4,055 | 3,965 | 4,005 | 25,700 | -125 | 97% | 100% | 65% | ▼▼ | 101% | 106% | 111% | 97% | 104% |
| 20241001 | 3,995 | 4,065 | 3,985 | 4,020 | 17,400 | 15 | 100% | 101% | 68% | ▲ | 100% | 108% | 111% | 97% | 104% |
| 20241002 | 4,025 | 4,095 | 4,020 | 4,045 | 24,500 | 25 | 101% | 100% | 141% | ▲▲ | 99% | 106% | 110% | 98% | 105% |
| 20241003 | 4,085 | 4,100 | 4,045 | 4,055 | 11,200 | 10 | 100% | 99% | 46% | ▲▲▲ | 102% | 106% | 110% | 98% | 105% |
| 20241004 | 4,090 | 4,165 | 4,055 | 4,160 | 39,900 | 105 | 103% | 102% | 356% | ▲▲▲▲ | 101% | 102% | 107% | 100% | 108% |
| 20241007 | 4,205 | 4,280 | 4,200 | 4,240 | 56,700 | 80 | 102% | 101% | 142% | ▲▲▲▲▲ | 102% | 102% | 106% | 100% | 110% |
| 20241008 | 4,240 | 4,365 | 4,240 | 4,340 | 53,000 | 100 | 102% | 102% | 93% | ▲▲▲▲▲▲ | 100% | 101% | 105% | 100% | 113% |
| 20241009 | 4,340 | 4,385 | 4,310 | 4,350 | 63,600 | 10 | 100% | 100% | 120% | ▲▲▲▲▲▲▲ | 99% | 101% | 105% | 100% | 113% |
| 20241010 | 4,335 | 4,335 | 4,240 | 4,305 | 35,800 | -45 | 99% | 99% | 56% | ▼ | 99% | 101% | 106% | 99% | 112% |
| 20241011 | 4,310 | 4,330 | 4,255 | 4,255 | 15,700 | -50 | 99% | 99% | 44% | ▼▼ | 100% | 101% | 106% | 98% | 109% |
| 20241015 | 4,300 | 4,355 | 4,300 | 4,315 | 33,200 | 60 | 101% | 100% | 211% | ▲ | 102% | 101% | 106% | 99% | 110% |
| 20241016 | 4,295 | 4,390 | 4,255 | 4,365 | 45,500 | 50 | 101% | 102% | 137% | ▲▲ | 99% | 100% | 105% | 100% | 111% |
| 20241017 | 4,345 | 4,380 | 4,320 | 4,320 | 18,100 | -45 | 99% | 99% | 40% | ▼ | 100% | 100% | 104% | 99% | 108% |
| 20241018 | 4,370 | 4,395 | 4,330 | 4,355 | 17,300 | 35 | 101% | 100% | 96% | ▲ | 100% | 100% | 105% | 100% | 109% |
| 20241021 | 4,355 | 4,385 | 4,330 | 4,340 | 15,300 | -15 | 100% | 100% | 88% | ▼ | 100% | 101% | 105% | 99% | 108% |
| 20241022 | 4,350 | 4,350 | 4,280 | 4,330 | 20,100 | -10 | 100% | 100% | 131% | ▼▼ | 100% | 102% | 104% | 99% | 108% |
| 20241023 | 4,365 | 4,430 | 4,340 | 4,350 | 35,500 | 20 | 100% | 100% | 177% | ▲ | 100% | 104% | 104% | 100% | 109% |
| 20241024 | 4,320 | 4,385 | 4,305 | 4,340 | 27,600 | -10 | 100% | 100% | 78% | ▼ | 98% | 103% | 103% | 99% | 108% |
| 20241025 | 4,370 | 4,390 | 4,225 | 4,280 | 28,800 | -60 | 99% | 98% | 104% | ▼▼ | 102% | 105% | 104% | 98% | 107% |
| 20241028 | 4,285 | 4,400 | 4,265 | 4,375 | 22,400 | 95 | 102% | 102% | 78% | ▲ | 101% | 100% | 102% | 100% | 109% |
| 20241029 | 4,385 | 4,465 | 4,385 | 4,445 | 39,600 | 70 | 102% | 101% | 177% | ▲▲ | 101% | 99% | 100% | 100% | 111% |
| 20241030 | 4,445 | 4,550 | 4,420 | 4,485 | 99,300 | 40 | 101% | 101% | 251% | ▲▲▲ | 100% | 102% | 94% | 100% | 111% |
| 20241031 | 4,480 | 4,505 | 4,435 | 4,485 | 35,400 | 0 | 100% | 100% | 36% | -- | 99% | 103% | 94% | 100% | 111% |
| 20241101 | 4,435 | 4,485 | 4,380 | 4,385 | 25,300 | -100 | 98% | 99% | 71% | ▼ | 99% | 101% | 93% | 98% | 105% |
| 20241105 | 4,455 | 4,455 | 4,370 | 4,400 | 19,900 | 15 | 100% | 99% | 79% | ▲ | 99% | 101% | 94% | 98% | 104% |
| 20241106 | 4,445 | 4,490 | 4,405 | 4,420 | 33,800 | 20 | 100% | 99% | 170% | ▲▲ | 101% | 100% | 93% | 99% | 104% |
| 20241107 | 4,490 | 4,570 | 4,485 | 4,555 | 55,900 | 135 | 103% | 101% | 165% | ▲▲▲ | 98% | 98% | 92% | 100% | 107% |
| 20241108 | 4,560 | 4,570 | 4,485 | 4,485 | 23,100 | -70 | 98% | 98% | 41% | ▼ | 101% | 100% | 94% | 98% | 105% |
| 20241111 | 4,470 | 4,530 | 4,470 | 4,510 | 19,500 | 25 | 101% | 101% | 84% | ▲ | 99% | 93% | 93% | 99% | 106% |
| 20241112 | 4,515 | 4,535 | 4,470 | 4,470 | 24,300 | -40 | 99% | 99% | 125% | ▼ | 99% | 93% | 94% | 98% | 104% |
| 20241113 | 4,470 | 4,510 | 4,425 | 4,435 | 23,000 | -35 | 99% | 99% | 95% | ▼▼ | 101% | 94% | 94% | 97% | 104% |
| 20241114 | 4,430 | 4,500 | 4,430 | 4,465 | 35,300 | 30 | 101% | 101% | 153% | ▲ | 100% | 97% | 99% | 98% | 104% |
| 20241115 | 4,210 | 4,280 | 4,105 | 4,220 | 131,200 | -245 | 95% | 100% | 372% | ▼ | 100% | 98% | 100% | 93% | 100% |
| 20241118 | 4,170 | 4,255 | 4,145 | 4,150 | 30,500 | -70 | 98% | 100% | 23% | ▼▼ | 100% | 99% | 101% | 91% | 100% |
| 20241119 | 4,135 | 4,220 | 4,135 | 4,150 | 24,400 | 0 | 100% | 100% | 80% | -- | 98% | 98% | 101% | 91% | 100% |
| 20241120 | 4,160 | 4,170 | 4,095 | 4,095 | 22,300 | -55 | 99% | 98% | 91% | ▼ | 100% | 99% | 102% | 90% | 100% |
| 20241121 | 4,095 | 4,130 | 4,070 | 4,080 | 23,000 | -15 | 100% | 100% | 103% | ▼▼ | 100% | 100% | 102% | 90% | 100% |
| 20241122 | 4,085 | 4,105 | 4,055 | 4,075 | 29,400 | -5 | 100% | 100% | 128% | ▼▼▼ | 99% | 100% | 101% | 89% | 100% |
| 20241125 | 4,130 | 4,140 | 4,075 | 4,075 | 12,700 | 0 | 100% | 99% | 43% | -- | 100% | 102% | 103% | 89% | 100% |
| 20241126 | 4,065 | 4,070 | 4,025 | 4,050 | 17,000 | -25 | 99% | 100% | 134% | ▼ | 100% | 104% | 104% | 89% | 100% |
| 20241127 | 4,025 | 4,030 | 3,955 | 4,010 | 47,000 | -40 | 99% | 100% | 276% | ▼▼ | 102% | 105% | 104% | 88% | 100% |
| 20241128 | 4,000 | 4,065 | 4,000 | 4,065 | 16,900 | 55 | 101% | 102% | 36% | ▲ | 102% | 102% | 104% | 89% | 101% |
| 20241129 | 4,030 | 4,115 | 4,030 | 4,115 | 26,700 | 50 | 101% | 102% | 158% | ▲▲ | 101% | 100% | 102% | 90% | 103% |
| 20241202 | 4,100 | 4,160 | 4,100 | 4,160 | 17,500 | 45 | 101% | 101% | 66% | ▲▲▲ | 101% | 101% | 100% | 91% | 104% |
| 20241203 | 4,155 | 4,220 | 4,145 | 4,180 | 78,800 | 20 | 100% | 101% | 450% | ▲▲▲▲ | 98% | 100% | 100% | 92% | 104% |
| 20241204 | 4,185 | 4,200 | 4,100 | 4,105 | 17,600 | -75 | 98% | 98% | 22% | ▼ | 99% | 99% | 101% | 90% | 102% |
| 20241205 | 4,135 | 4,135 | 4,075 | 4,085 | 14,200 | -20 | 100% | 99% | 81% | ▼▼ | 100% | 100% | 101% | 91% | 102% |
| 20241206 | 4,085 | 4,115 | 4,045 | 4,075 | 16,700 | -10 | 100% | 100% | 118% | ▼▼▼ | 101% | 99% | 0% | 90% | 102% |
| 20241209 | 4,130 | 4,185 | 4,060 | 4,185 | 31,300 | 110 | 103% | 101% | 187% | ▲ | 97% | 97% | 0% | 94% | 104% |
| 20241210 | 4,200 | 4,200 | 4,080 | 4,080 | 28,600 | -105 | 97% | 97% | 91% | ▼ | 100% | 100% | 0% | 91% | 102% |
| 20241211 | 4,085 | 4,085 | 4,040 | 4,070 | 21,200 | -10 | 100% | 100% | 74% | ▼▼ | 100% | 102% | 0% | 91% | 101% |
| 20241212 | 4,065 | 4,110 | 4,060 | 4,080 | 18,500 | 10 | 100% | 100% | 87% | ▲ | 100% | 102% | 0% | 97% | 102% |
| 20241213 | 4,075 | 4,095 | 4,060 | 4,065 | 14,700 | -15 | 100% | 100% | 79% | ▼ | 100% | 103% | 0% | 97% | 101% |
| 20241216 | 4,070 | 4,100 | 4,065 | 4,085 | 9,600 | 20 | 100% | 100% | 65% | ▲ | 100% | 101% | 0% | 98% | 102% |
| 20241217 | 4,105 | 4,105 | 4,050 | 4,095 | 14,600 | 10 | 100% | 100% | 152% | ▲▲ | 100% | 0% | 0% | 98% | 102% |
| 20241218 | 4,145 | 4,325 | 4,140 | 4,160 | 75,300 | 65 | 102% | 100% | 516% | ▲▲▲ | 102% | 0% | 0% | 99% | 104% |
| 20241219 | 4,110 | 4,195 | 4,105 | 4,175 | 15,200 | 15 | 100% | 102% | 20% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 104% |
| 20241220 | 4,190 | 4,220 | 4,140 | 4,140 | 20,600 | -35 | 99% | 99% | 136% | ▼ | % | % | % | 99% | 103% |
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 | 2,700 | 107,500 | 0 | 71,600 | 2,700 | 35,900 |
| 2024-12-06 | 2,600 | 106,700 | 0 | 71,600 | 2,600 | 35,100 |
| 2024-11-29 | 2,700 | 105,000 | 0 | 71,700 | 2,700 | 33,300 |
| 2024-11-22 | 2,900 | 104,400 | 0 | 71,800 | 2,900 | 32,600 |
| 2024-11-15 | 5,300 | 102,400 | 0 | 71,200 | 5,300 | 31,200 |
| 2024-11-08 | 4,500 | 56,900 | 100 | 34,800 | 4,400 | 22,100 |
| 2024-11-01 | 3,700 | 61,500 | 100 | 33,700 | 3,600 | 27,800 |
| 2024-10-25 | 3,900 | 57,600 | 100 | 34,300 | 3,800 | 23,300 |
| 2024-10-18 | 4,200 | 61,900 | 100 | 36,100 | 4,100 | 25,800 |
| 2024-10-11 | 4,900 | 62,300 | 100 | 36,200 | 4,800 | 26,100 |
| 2024-10-04 | 4,100 | 64,000 | 0 | 41,400 | 4,100 | 22,600 |
| 2024-09-27 | 4,700 | 67,000 | 0 | 41,600 | 4,700 | 25,400 |
| 2024-09-20 | 4,600 | 64,600 | 500 | 33,800 | 4,100 | 30,800 |
| 2024-09-13 | 4,500 | 66,100 | 500 | 33,800 | 4,000 | 32,300 |
| 2024-09-06 | 6,000 | 62,900 | 600 | 31,000 | 5,400 | 31,900 |
| 2024-08-30 | 6,300 | 69,200 | 600 | 33,500 | 5,700 | 35,700 |
| 2024-08-23 | 6,100 | 60,300 | 600 | 31,600 | 5,500 | 28,700 |
| 2024-08-16 | 7,600 | 68,400 | 600 | 34,200 | 7,000 | 34,200 |
| 2024-08-09 | 1,200 | 60,800 | 0 | 25,500 | 1,200 | 35,300 |
| 2024-08-02 | 1,400 | 81,800 | 0 | 38,100 | 1,400 | 43,700 |
| 2024-07-26 | 1,300 | 83,900 | 0 | 37,200 | 1,300 | 46,700 |
| 2024-07-19 | 1,500 | 80,600 | 0 | 35,400 | 1,500 | 45,200 |
| 2024-07-12 | 2,300 | 80,800 | 0 | 37,200 | 2,300 | 43,600 |
| 2024-07-05 | 2,500 | 83,600 | 100 | 39,100 | 2,400 | 44,500 |
| 2024-06-28 | 3,000 | 84,900 | 100 | 39,600 | 2,900 | 45,300 |
| 2024-06-21 | 2,800 | 86,700 | 100 | 41,600 | 2,700 | 45,100 |
| 2024-06-14 | 3,000 | 85,800 | 100 | 39,000 | 2,900 | 46,800 |
| 2024-06-07 | 1,800 | 88,800 | 0 | 40,000 | 1,800 | 48,800 |
| 2024-05-31 | 8,800 | 82,600 | 5,000 | 36,700 | 3,800 | 45,900 |
| 2024-05-24 | 7,100 | 90,800 | 5,000 | 39,100 | 2,100 | 51,700 |
| 2024-05-17 | 6,700 | 92,600 | 5,000 | 37,900 | 1,700 | 54,700 |
| 2024-05-10 | 7,600 | 84,600 | 5,000 | 34,100 | 2,600 | 50,500 |
| 2024-05-02 | 8,700 | 84,600 | 5,000 | 34,800 | 3,700 | 49,800 |
| 2024-04-26 | 9,500 | 81,300 | 5,000 | 33,300 | 4,500 | 48,000 |
| 2024-04-19 | 10,400 | 83,000 | 5,000 | 33,900 | 5,400 | 49,100 |
| 2024-04-12 | 11,300 | 75,800 | 5,000 | 33,300 | 6,300 | 42,500 |
| 2024-04-05 | 11,600 | 73,700 | 5,000 | 32,100 | 6,600 | 41,600 |
| 2024-03-29 | 11,200 | 75,400 | 5,100 | 31,200 | 6,100 | 44,200 |
| 2024-03-22 | 16,900 | 87,000 | 5,500 | 41,500 | 11,400 | 45,500 |
| 2024-03-15 | 10,700 | 89,400 | 5,100 | 41,600 | 5,600 | 47,800 |
| 2024-03-08 | 12,300 | 90,900 | 5,100 | 46,600 | 7,200 | 44,300 |
| 2024-03-01 | 11,700 | 84,000 | 5,100 | 47,700 | 6,600 | 36,300 |
| 2024-02-22 | 10,800 | 83,800 | 4,200 | 49,100 | 6,600 | 34,700 |
| 2024-02-16 | 10,300 | 89,900 | 4,100 | 51,600 | 6,200 | 38,300 |
| 2024-02-09 | 9,100 | 91,800 | 4,000 | 48,700 | 5,100 | 43,100 |
| 2024-02-02 | 9,200 | 88,300 | 4,000 | 47,300 | 5,200 | 41,000 |
| 2024-01-26 | 9,200 | 86,200 | 4,000 | 44,600 | 5,200 | 41,600 |
| 2024-01-19 | 9,100 | 81,100 | 4,000 | 44,700 | 5,100 | 36,400 |
| 2024-01-12 | 10,200 | 74,400 | 4,100 | 42,300 | 6,100 | 32,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 16:30 | トーヨーカネツ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241114 | 16:30 | トーヨーカネツ | 2025年３月期 第２四半期（中間期）決算概要 |
| 20241114 | 16:30 | トーヨーカネツ | 自己株式の消却に関するお知らせ |
| 20241114 | 16:30 | トーヨーカネツ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240809 | 16:30 | トーヨーカネツ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 16:30 | トーヨーカネツ | 2025年３月期 第１四半期決算概要 |
| 20240809 | 16:30 | トーヨーカネツ | 業績予想及び配当予想の修正に関するお知らせ |
| 20240809 | 16:30 | トーヨーカネツ | 中間配当の導入に関するお知らせ |
| 20240514 | 16:30 | トーヨーカネツ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 16:30 | トーヨーカネツ | 2024年３月期 決算概要 |
| 20240514 | 16:30 | トーヨーカネツ | 剰余金の配当に関するお知らせ |
| 20240213 | 16:30 | トーヨーカネツ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 16:30 | トーヨーカネツ | 2024年３月期 第３四半期決算概要 |
| 20240213 | 16:30 | トーヨーカネツ | 「組織変更」及び「役員人事」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 |
|---|---|---|---|
| 6369 | 1 | トーヨーカネツは物流・エネルギー分野のソリューションイノベーター | 2024-12-21 21:28:31 |
| 6369 | 2 | 2024.11.14 IR情報 IR情報 剰余金の配当（中間配当）に関するお知らせ （PDF:155.1 KB） | 2024-11-14 20:31:53 |
| 6369 | 2 | 2024.11.14 IR情報 IR情報 自己株式の消却に関するお知らせ （PDF:147.4 KB） | 2024-11-14 20:31:51 |
| 6369 | 2 | ニュース一覧 - 2024年度｜トーヨーカネツは物流・エネルギー分野のソリューションイノベーター | 2024-11-07 18:28:55 |
| 6369 | 2 | ニュース一覧 - 2024年度｜トーヨーカネツは物流・エネルギー分野のソリューションイノベーター | 2024-11-01 16:29:07 |
| 6369 | 2 | 2024.10.23 IR情報 グループ会社 IR情報 グループ会社 当社子会社によるマックスプル工業株式会社の株式取得に関する譲渡契約締結のお知らせ （PDF:179.3 KB） | 2024-10-24 00:29:48 |
| 6369 | 2 | 2024.10.04 IR情報 IR情報 坂田電機株式会社の株式取得に関する譲渡契約締結のお知らせ （PDF:115.9 KB） | 2024-10-05 02:30:06 |
| 6369 | 2 | 2024.08.30 IR情報 IR情報 統合報告書「TKKレポート2024」 （PDF:6.9 MB） | 2024-08-30 21:30:24 |
| 6369 | 2 | ニュース一覧 - 2024年度｜トーヨーカネツは物流・エネルギー分野のソリューションイノベーター | 2024-08-20 10:31:26 |
| 6369 | 2 | ニュース一覧 - 2024年度｜トーヨーカネツは物流・エネルギー分野のソリューションイノベーター | 2024-08-20 10:31:25 |