| 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 | 4,030 | 4,040 | 3,965 | 3,990 | 30,900 | -15 | 100% | 99% | 161% | ▼ | 99% | 97% | 100% | 90% | 100% |
| 20250121 | 4,020 | 4,020 | 3,955 | 3,970 | 26,000 | -20 | 99% | 99% | 84% | ▼▼ | 99% | 98% | 101% | 90% | 100% |
| 20250122 | 4,000 | 4,010 | 3,970 | 3,975 | 18,500 | 5 | 100% | 99% | 71% | ▲ | 100% | 98% | 102% | 90% | 100% |
| 20250123 | 3,975 | 4,000 | 3,915 | 3,960 | 31,700 | -15 | 100% | 100% | 171% | ▼ | 99% | 99% | 102% | 90% | 100% |
| 20250124 | 3,960 | 3,965 | 3,910 | 3,915 | 60,900 | -45 | 99% | 99% | 192% | ▼▼ | 99% | 99% | 102% | 89% | 100% |
| 20250127 | 3,950 | 3,950 | 3,905 | 3,910 | 28,400 | -5 | 100% | 99% | 47% | ▼▼▼ | 100% | 101% | 103% | 89% | 100% |
| 20250128 | 3,900 | 3,915 | 3,865 | 3,885 | 57,300 | -25 | 99% | 100% | 202% | ▼▼▼▼ | 100% | 98% | 103% | 88% | 100% |
| 20250129 | 3,900 | 3,910 | 3,875 | 3,900 | 27,200 | 15 | 100% | 100% | 47% | ▲ | 101% | 98% | 103% | 88% | 100% |
| 20250130 | 3,890 | 3,925 | 3,880 | 3,925 | 31,800 | 25 | 101% | 101% | 117% | ▲▲ | 100% | 97% | 99% | 89% | 101% |
| 20250131 | 3,935 | 3,940 | 3,900 | 3,930 | 26,900 | 5 | 100% | 100% | 85% | ▲▲▲ | 97% | 97% | 98% | 90% | 101% |
| 20250203 | 3,935 | 3,935 | 3,815 | 3,830 | 79,700 | -100 | 97% | 97% | 296% | ▼ | 98% | 100% | 100% | 89% | 100% |
| 20250204 | 3,885 | 3,890 | 3,820 | 3,820 | 33,400 | -10 | 100% | 98% | 42% | ▼▼ | 100% | 104% | 101% | 90% | 100% |
| 20250205 | 3,820 | 3,865 | 3,805 | 3,805 | 27,200 | -15 | 100% | 100% | 81% | ▼▼▼ | 101% | 106% | 102% | 91% | 100% |
| 20250206 | 3,810 | 3,865 | 3,810 | 3,830 | 22,200 | 25 | 101% | 101% | 82% | ▲ | 100% | 106% | 101% | 93% | 101% |
| 20250207 | 3,820 | 3,840 | 3,790 | 3,810 | 33,600 | -20 | 99% | 100% | 151% | ▼ | 100% | 103% | 99% | 94% | 100% |
| 20250210 | 3,915 | 3,980 | 3,885 | 3,900 | 75,400 | 90 | 102% | 100% | 224% | ▲ | 102% | 99% | 99% | 97% | 102% |
| 20250212 | 3,910 | 3,985 | 3,910 | 3,985 | 32,700 | 85 | 102% | 102% | 43% | ▲▲ | 101% | 97% | 97% | 99% | 105% |
| 20250213 | 3,990 | 4,055 | 3,965 | 4,035 | 42,000 | 50 | 101% | 101% | 128% | ▲▲▲ | 99% | 95% | 96% | 100% | 106% |
| 20250214 | 4,055 | 4,055 | 3,985 | 4,025 | 33,200 | -10 | 100% | 99% | 79% | ▼ | 95% | 95% | 96% | 100% | 106% |
| 20250217 | 4,095 | 4,095 | 3,890 | 3,890 | 87,900 | -135 | 97% | 95% | 265% | ▼▼ | 99% | 99% | 102% | 96% | 102% |
| 20250218 | 3,880 | 3,880 | 3,825 | 3,860 | 41,800 | -30 | 99% | 99% | 48% | ▼▼▼ | 100% | 101% | 103% | 96% | 101% |
| 20250219 | 3,850 | 3,885 | 3,840 | 3,865 | 33,400 | 5 | 100% | 100% | 80% | ▲ | 100% | 101% | 102% | 96% | 102% |
| 20250220 | 3,855 | 3,900 | 3,805 | 3,870 | 65,700 | 5 | 100% | 100% | 197% | ▲▲ | 101% | 101% | 104% | 96% | 102% |
| 20250225 | 3,815 | 3,840 | 3,805 | 3,840 | 34,900 | -30 | 99% | 101% | 53% | ▼ | 101% | 101% | 104% | 95% | 101% |
| 20250226 | 3,815 | 3,850 | 3,810 | 3,850 | 56,000 | 10 | 100% | 101% | 160% | ▲ | 101% | 100% | 103% | 95% | 101% |
| 20250227 | 3,850 | 3,885 | 3,845 | 3,875 | 24,700 | 25 | 101% | 101% | 44% | ▲▲ | 99% | 99% | 102% | 96% | 102% |
| 20250228 | 3,880 | 3,880 | 3,810 | 3,830 | 34,800 | -45 | 99% | 99% | 141% | ▼ | 100% | 99% | 102% | 95% | 101% |
| 20250303 | 3,870 | 3,885 | 3,825 | 3,855 | 28,600 | 25 | 101% | 100% | 82% | ▲ | 100% | 100% | 102% | 96% | 101% |
| 20250304 | 3,855 | 3,855 | 3,800 | 3,855 | 38,700 | 0 | 100% | 100% | 135% | -- | 99% | 100% | 102% | 96% | 101% |
| 20250305 | 3,860 | 3,860 | 3,815 | 3,840 | 46,100 | -15 | 100% | 99% | 119% | ▼ | 100% | 99% | 103% | 95% | 101% |
| 20250306 | 3,850 | 3,885 | 3,830 | 3,850 | 41,300 | 10 | 100% | 100% | 90% | ▲ | 100% | 101% | 103% | 95% | 101% |
| 20250307 | 3,825 | 3,825 | 3,770 | 3,820 | 68,400 | -30 | 99% | 100% | 166% | ▼ | 100% | 101% | 103% | 95% | 100% |
| 20250310 | 3,845 | 3,865 | 3,825 | 3,855 | 31,000 | 35 | 101% | 100% | 45% | ▲ | 99% | 102% | 104% | 96% | 101% |
| 20250311 | 3,800 | 3,810 | 3,740 | 3,770 | 80,700 | -85 | 98% | 99% | 260% | ▼ | 101% | 104% | 105% | 93% | 100% |
| 20250312 | 3,770 | 3,825 | 3,745 | 3,825 | 46,300 | 55 | 101% | 101% | 57% | ▲ | 101% | 103% | 99% | 95% | 101% |
| 20250313 | 3,830 | 3,875 | 3,830 | 3,850 | 29,700 | 25 | 101% | 101% | 64% | ▲▲ | 101% | 103% | 96% | 95% | 102% |
| 20250314 | 3,820 | 3,875 | 3,820 | 3,875 | 29,500 | 25 | 101% | 101% | 99% | ▲▲▲ | 100% | 102% | 93% | 96% | 103% |
| 20250317 | 3,880 | 3,895 | 3,865 | 3,865 | 27,400 | -10 | 100% | 100% | 93% | ▼ | 101% | 102% | 93% | 96% | 103% |
| 20250318 | 3,885 | 3,920 | 3,885 | 3,915 | 29,400 | 50 | 101% | 101% | 107% | ▲ | 101% | 101% | 90% | 100% | 104% |
| 20250319 | 3,915 | 3,965 | 3,915 | 3,950 | 31,700 | 35 | 101% | 101% | 108% | ▲▲ | 99% | 99% | 88% | 100% | 105% |
| 20250321 | 3,965 | 3,975 | 3,935 | 3,940 | 40,900 | -10 | 100% | 99% | 129% | ▼ | 100% | 100% | 88% | 100% | 105% |
| 20250324 | 3,955 | 3,960 | 3,930 | 3,950 | 40,100 | 10 | 100% | 100% | 98% | ▲ | 98% | 95% | 87% | 100% | 105% |
| 20250325 | 3,975 | 3,975 | 3,900 | 3,915 | 45,500 | -35 | 99% | 98% | 113% | ▼ | 100% | 93% | 88% | 99% | 104% |
| 20250326 | 3,940 | 3,940 | 3,885 | 3,935 | 41,000 | 20 | 101% | 100% | 90% | ▲ | 101% | 92% | 89% | 100% | 104% |
| 20250327 | 3,920 | 3,945 | 3,900 | 3,945 | 65,300 | 10 | 100% | 101% | 159% | ▲▲ | 100% | 95% | 91% | 100% | 105% |
| 20250328 | 3,795 | 3,835 | 3,780 | 3,785 | 65,000 | -160 | 96% | 100% | 100% | ▼ | 98% | 94% | 93% | 96% | 100% |
| 20250331 | 3,750 | 3,750 | 3,655 | 3,660 | 67,300 | -125 | 97% | 98% | 104% | ▼▼ | 99% | 92% | 95% | 93% | 100% |
| 20250401 | 3,660 | 3,685 | 3,620 | 3,620 | 47,500 | -40 | 99% | 99% | 71% | ▼▼▼ | 98% | 91% | 95% | 92% | 100% |
| 20250402 | 3,650 | 3,650 | 3,580 | 3,595 | 37,300 | -25 | 99% | 98% | 79% | ▼▼▼▼ | 102% | 98% | 100% | 91% | 100% |
| 20250403 | 3,455 | 3,545 | 3,450 | 3,540 | 77,200 | -55 | 98% | 102% | 207% | ▼▼▼▼▼ | 98% | 98% | 0% | 90% | 100% |
| 20250404 | 3,450 | 3,465 | 3,300 | 3,375 | 99,400 | -165 | 95% | 98% | 129% | ▼▼▼▼▼▼ | 102% | 104% | 0% | 85% | 100% |
| 20250408 | 3,240 | 3,340 | 3,235 | 3,310 | 61,300 | -65 | 98% | 102% | 62% | ▼▼▼▼▼▼▼ | 100% | 105% | 0% | 84% | 100% |
| 20250409 | 3,200 | 3,225 | 3,140 | 3,205 | 77,600 | -105 | 97% | 100% | 127% | ▼▼▼▼▼▼▼▼ | 96% | 96% | 0% | 81% | 100% |
| 20250410 | 3,530 | 3,530 | 3,360 | 3,380 | 59,400 | 175 | 105% | 96% | 77% | ▲ | 101% | 102% | 0% | 86% | 105% |
| 20250411 | 3,310 | 3,340 | 3,200 | 3,340 | 70,500 | -40 | 99% | 101% | 119% | ▼ | 100% | 103% | 0% | 85% | 104% |
| 20250414 | 3,380 | 3,380 | 3,320 | 3,370 | 32,000 | 30 | 101% | 100% | 45% | ▲ | 100% | 103% | 0% | 85% | 105% |
| 20250415 | 3,380 | 3,390 | 3,355 | 3,375 | 28,100 | 5 | 100% | 100% | 88% | ▲▲ | 99% | 0% | 0% | 85% | 105% |
| 20250416 | 3,360 | 3,375 | 3,320 | 3,330 | 18,900 | -45 | 99% | 99% | 67% | ▼ | 101% | 0% | 0% | 84% | 104% |
| 20250417 | 3,330 | 3,385 | 3,320 | 3,370 | 16,500 | 40 | 101% | 101% | 87% | ▲ | 102% | 0% | 0% | 85% | 105% |
| 20250418 | 3,410 | 3,475 | 3,405 | 3,470 | 37,200 | 100 | 103% | 102% | 225% | ▲▲ | % | % | % | 88% | 108% |
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 | 400 | 121,900 | 0 | 85,300 | 400 | 36,600 |
| 2025-04-04 | 500 | 133,500 | 0 | 90,600 | 500 | 42,900 |
| 2025-03-28 | 1,600 | 130,800 | 0 | 87,300 | 1,600 | 43,500 |
| 2025-03-21 | 500 | 123,700 | 100 | 77,500 | 400 | 46,200 |
| 2025-03-14 | 300 | 142,400 | 0 | 90,500 | 300 | 51,900 |
| 2025-03-07 | 300 | 146,300 | 0 | 90,600 | 300 | 55,700 |
| 2025-02-28 | 600 | 138,700 | 0 | 88,100 | 600 | 50,600 |
| 2025-02-21 | 600 | 155,700 | 0 | 103,700 | 600 | 52,000 |
| 2025-02-14 | 1,200 | 120,900 | 0 | 80,700 | 1,200 | 40,200 |
| 2025-02-07 | 1,100 | 127,700 | 0 | 81,300 | 1,100 | 46,400 |
| 2025-01-31 | 2,000 | 122,000 | 0 | 80,200 | 2,000 | 41,800 |
| 2025-01-24 | 1,300 | 118,800 | 0 | 79,000 | 1,300 | 39,800 |
| 2025-01-17 | 1,100 | 108,700 | 0 | 76,900 | 1,100 | 31,800 |
| 2025-01-10 | 5,700 | 109,400 | 4,000 | 75,400 | 1,700 | 34,000 |
| 2024-12-27 | 6,700 | 105,600 | 4,000 | 72,200 | 2,700 | 33,400 |
| 2024-12-20 | 6,600 | 110,200 | 4,100 | 72,800 | 2,500 | 37,400 |
| 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 |
|---|---|---|---|
| 20250214 | 16:30 | トーヨーカネツ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250214 | 16:30 | トーヨーカネツ | 2025年３月期 第３四半期決算概要 |
| 20250214 | 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 |
| 20241224 | 16:30 | トーヨーカネツ | 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（アップデート） |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VF3I | 350 | 2025-03-24 12:42 | トーヨーカネツ株式会社 | 株式会社りそな銀行 | 変更報告書（特例対象株券等） |
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 | 2025-04-19 14:27:17 |
| 6369 | 2 | 2025.04.03 IR情報 IR情報 坂田電機株式会社の株式取得完了に関するお知らせ （PDF:151.9 KB） | 2025-04-04 01:30:27 |
| 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 | 2025-03-17 22:29:01 |
| 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 | 2025-02-26 17:29:33 |
| 6369 | 2 | 2025.02.14 IR情報 IR情報 2025年4月1日付 取締役・執行役員一覧 （PDF:188.4 KB） | 2025-02-15 02:30:23 |
| 6369 | 2 | 2025.02.14 IR情報 IR情報 「組織変更」及び「役員人事」に関するお知らせ （PDF:246.1 KB） | 2025-02-15 02:30:22 |
| 6369 | 2 | 2025.01.17 IR情報 IR情報 子会社によるマックスプル工業株式会社の株式取得完了に関するお知らせ （PDF:151.8 KB） | 2025-01-17 17:31:01 |
| 6369 | 2 | 2024.12.24 IR情報 IR情報 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（アップデート） （PDF:753.4 KB） | 2024-12-24 21:31:15 |
| 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 |