| 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 | 952 | 953 | 941 | 941 | 23,200 | -3 | 100% | 99% | 183% | ▼▼▼ | 100% | 101% | 104% | 93% | 102% |
| 20250121 | 941 | 948 | 935 | 940 | 15,900 | -1 | 100% | 100% | 69% | ▼▼▼▼ | 101% | 101% | 104% | 93% | 102% |
| 20250122 | 939 | 951 | 938 | 950 | 20,000 | 10 | 101% | 101% | 126% | ▲ | 99% | 100% | 103% | 94% | 102% |
| 20250123 | 952 | 952 | 942 | 944 | 14,400 | -6 | 99% | 99% | 72% | ▼ | 99% | 101% | 102% | 93% | 100% |
| 20250124 | 951 | 952 | 940 | 941 | 26,000 | -3 | 100% | 99% | 181% | ▼▼ | 100% | 101% | 103% | 93% | 100% |
| 20250127 | 946 | 954 | 945 | 950 | 10,300 | 9 | 101% | 100% | 40% | ▲ | 101% | 101% | 103% | 94% | 101% |
| 20250128 | 945 | 958 | 945 | 951 | 8,300 | 1 | 100% | 101% | 81% | ▲▲ | 100% | 101% | 102% | 94% | 101% |
| 20250129 | 954 | 958 | 952 | 954 | 6,400 | 3 | 100% | 100% | 77% | ▲▲▲ | 101% | 101% | 103% | 94% | 101% |
| 20250130 | 946 | 959 | 946 | 959 | 22,400 | 5 | 101% | 101% | 350% | ▲▲▲▲ | 99% | 102% | 101% | 95% | 102% |
| 20250131 | 960 | 960 | 946 | 951 | 16,400 | -8 | 99% | 99% | 73% | ▼ | 97% | 102% | 102% | 95% | 101% |
| 20250203 | 955 | 960 | 928 | 928 | 46,000 | -23 | 98% | 97% | 280% | ▼▼ | 101% | 101% | 104% | 93% | 100% |
| 20250204 | 950 | 975 | 949 | 959 | 47,100 | 31 | 103% | 101% | 102% | ▲ | 99% | 100% | 103% | 97% | 103% |
| 20250205 | 959 | 960 | 950 | 950 | 17,400 | -9 | 99% | 99% | 37% | ▼ | 103% | 102% | 103% | 98% | 102% |
| 20250206 | 954 | 978 | 954 | 978 | 18,900 | 28 | 103% | 103% | 109% | ▲ | 98% | 99% | 101% | 100% | 105% |
| 20250207 | 981 | 984 | 963 | 963 | 23,000 | -15 | 98% | 98% | 122% | ▼ | 100% | 101% | 102% | 98% | 104% |
| 20250210 | 963 | 969 | 959 | 959 | 15,100 | -4 | 100% | 100% | 66% | ▼▼ | 99% | 100% | 102% | 98% | 103% |
| 20250212 | 970 | 970 | 958 | 958 | 12,300 | -1 | 100% | 99% | 81% | ▼▼▼ | 102% | 101% | 103% | 98% | 103% |
| 20250213 | 958 | 973 | 948 | 973 | 20,400 | 15 | 102% | 102% | 166% | ▲ | 98% | 98% | 101% | 99% | 105% |
| 20250214 | 979 | 979 | 961 | 962 | 17,000 | -11 | 99% | 98% | 83% | ▼ | 101% | 98% | 103% | 98% | 104% |
| 20250217 | 961 | 968 | 957 | 968 | 14,500 | 6 | 101% | 101% | 85% | ▲ | 101% | 98% | 102% | 99% | 104% |
| 20250218 | 964 | 974 | 958 | 972 | 16,300 | 4 | 100% | 101% | 112% | ▲▲ | 99% | 99% | 100% | 99% | 105% |
| 20250219 | 970 | 980 | 958 | 959 | 20,500 | -13 | 99% | 99% | 126% | ▼ | 99% | 100% | 101% | 98% | 103% |
| 20250220 | 956 | 956 | 941 | 942 | 26,900 | -17 | 98% | 99% | 131% | ▼▼ | 100% | 103% | 102% | 96% | 102% |
| 20250225 | 942 | 944 | 934 | 939 | 20,500 | -3 | 100% | 100% | 76% | ▼▼▼ | 101% | 103% | 104% | 96% | 101% |
| 20250226 | 936 | 945 | 931 | 945 | 18,900 | 6 | 101% | 101% | 92% | ▲ | 102% | 103% | 104% | 97% | 102% |
| 20250227 | 943 | 959 | 937 | 959 | 14,100 | 14 | 101% | 102% | 75% | ▲▲ | 99% | 103% | 102% | 98% | 103% |
| 20250228 | 959 | 959 | 945 | 947 | 12,300 | -12 | 99% | 99% | 87% | ▼ | 101% | 103% | 102% | 97% | 102% |
| 20250303 | 959 | 969 | 947 | 968 | 23,800 | 21 | 102% | 101% | 193% | ▲ | 99% | 100% | 101% | 99% | 104% |
| 20250304 | 968 | 968 | 956 | 962 | 9,100 | -6 | 99% | 99% | 38% | ▼ | 101% | 99% | 101% | 98% | 104% |
| 20250305 | 970 | 980 | 963 | 976 | 21,600 | 14 | 101% | 101% | 237% | ▲ | 101% | 98% | 100% | 100% | 105% |
| 20250306 | 977 | 986 | 972 | 986 | 21,300 | 10 | 101% | 101% | 99% | ▲▲ | 99% | 98% | 99% | 100% | 105% |
| 20250307 | 985 | 985 | 965 | 972 | 19,700 | -14 | 99% | 99% | 92% | ▼ | 99% | 99% | 101% | 99% | 104% |
| 20250310 | 972 | 972 | 961 | 962 | 15,300 | -10 | 99% | 99% | 78% | ▼▼ | 99% | 100% | 102% | 98% | 102% |
| 20250311 | 960 | 961 | 945 | 949 | 22,500 | -13 | 99% | 99% | 147% | ▼▼▼ | 102% | 102% | 103% | 96% | 101% |
| 20250312 | 946 | 966 | 945 | 962 | 18,900 | 13 | 101% | 102% | 84% | ▲ | 99% | 99% | 98% | 98% | 102% |
| 20250313 | 968 | 969 | 958 | 963 | 15,300 | 1 | 100% | 99% | 81% | ▲▲ | 100% | 100% | 97% | 98% | 103% |
| 20250314 | 963 | 968 | 957 | 960 | 21,300 | -3 | 100% | 100% | 139% | ▼ | 99% | 100% | 97% | 97% | 102% |
| 20250317 | 967 | 969 | 956 | 961 | 23,500 | 1 | 100% | 99% | 110% | ▲ | 100% | 100% | 96% | 97% | 102% |
| 20250318 | 964 | 967 | 959 | 960 | 22,700 | -1 | 100% | 100% | 97% | ▼ | 100% | 102% | 94% | 97% | 102% |
| 20250319 | 959 | 963 | 957 | 963 | 24,300 | 3 | 100% | 100% | 107% | ▲ | 100% | 101% | 93% | 98% | 103% |
| 20250321 | 967 | 967 | 958 | 965 | 30,300 | 2 | 100% | 100% | 125% | ▲▲ | 99% | 101% | 93% | 98% | 103% |
| 20250324 | 965 | 966 | 955 | 957 | 26,100 | -8 | 99% | 99% | 86% | ▼ | 99% | 98% | 92% | 97% | 102% |
| 20250325 | 971 | 973 | 961 | 966 | 30,200 | 9 | 101% | 99% | 116% | ▲ | 101% | 97% | 93% | 98% | 103% |
| 20250326 | 966 | 978 | 959 | 978 | 67,700 | 12 | 101% | 101% | 224% | ▲▲ | 101% | 96% | 92% | 99% | 103% |
| 20250327 | 972 | 978 | 967 | 978 | 44,500 | 0 | 100% | 101% | 66% | -- | 99% | 97% | 93% | 99% | 103% |
| 20250328 | 959 | 969 | 949 | 950 | 39,400 | -28 | 97% | 99% | 89% | ▼ | 98% | 96% | 95% | 96% | 100% |
| 20250331 | 944 | 944 | 924 | 925 | 36,600 | -25 | 97% | 98% | 93% | ▼▼ | 99% | 91% | 95% | 94% | 100% |
| 20250401 | 940 | 949 | 934 | 934 | 28,900 | 9 | 101% | 99% | 79% | ▲ | 100% | 91% | 96% | 95% | 101% |
| 20250402 | 934 | 942 | 925 | 930 | 27,300 | -4 | 100% | 100% | 94% | ▼ | 98% | 95% | 97% | 94% | 101% |
| 20250403 | 924 | 929 | 903 | 906 | 36,300 | -24 | 97% | 98% | 133% | ▼▼ | 95% | 97% | 0% | 92% | 100% |
| 20250404 | 902 | 915 | 842 | 853 | 61,700 | -53 | 94% | 95% | 170% | ▼▼▼ | 104% | 107% | 0% | 87% | 100% |
| 20250408 | 816 | 857 | 816 | 850 | 44,000 | -3 | 100% | 104% | 71% | ▼▼▼▼ | 98% | 104% | 0% | 87% | 100% |
| 20250409 | 835 | 836 | 815 | 820 | 37,400 | -30 | 96% | 98% | 85% | ▼▼▼▼▼ | 100% | 98% | 0% | 84% | 100% |
| 20250410 | 880 | 881 | 856 | 876 | 46,300 | 56 | 107% | 100% | 124% | ▲ | 101% | 100% | 0% | 90% | 107% |
| 20250411 | 861 | 870 | 840 | 866 | 18,000 | -10 | 99% | 101% | 39% | ▼ | 100% | 103% | 0% | 89% | 106% |
| 20250414 | 870 | 879 | 867 | 871 | 15,200 | 5 | 101% | 100% | 84% | ▲ | 99% | 103% | 0% | 89% | 106% |
| 20250415 | 874 | 879 | 866 | 866 | 12,000 | -5 | 99% | 99% | 79% | ▼ | 98% | 0% | 0% | 89% | 106% |
| 20250416 | 873 | 873 | 855 | 857 | 11,500 | -9 | 99% | 98% | 96% | ▼▼ | 101% | 0% | 0% | 88% | 105% |
| 20250417 | 855 | 867 | 855 | 861 | 7,700 | 4 | 100% | 101% | 67% | ▲ | 104% | 0% | 0% | 88% | 105% |
| 20250418 | 864 | 898 | 864 | 896 | 18,800 | 35 | 104% | 104% | 244% | ▲▲ | % | % | % | 92% | 109% |
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 | 200 | 90,900 | 0 | 74,200 | 200 | 16,700 |
| 2025-04-04 | 100 | 104,500 | 0 | 75,100 | 100 | 29,400 |
| 2025-03-28 | 400 | 106,100 | 0 | 74,400 | 400 | 31,700 |
| 2025-03-21 | 1,200 | 100,000 | 0 | 73,000 | 1,200 | 27,000 |
| 2025-03-14 | 700 | 97,300 | 0 | 72,800 | 700 | 24,500 |
| 2025-03-07 | 1,100 | 102,600 | 0 | 72,800 | 1,100 | 29,800 |
| 2025-02-28 | 800 | 107,700 | 0 | 76,300 | 800 | 31,400 |
| 2025-02-21 | 700 | 108,300 | 0 | 77,100 | 700 | 31,200 |
| 2025-02-14 | 1,200 | 98,600 | 0 | 75,300 | 1,200 | 23,300 |
| 2025-02-07 | 1,500 | 93,400 | 0 | 75,400 | 1,500 | 18,000 |
| 2025-01-31 | 1,400 | 91,200 | 0 | 72,400 | 1,400 | 18,800 |
| 2025-01-24 | 1,000 | 91,500 | 0 | 73,200 | 1,000 | 18,300 |
| 2025-01-17 | 200 | 92,700 | 0 | 74,000 | 200 | 18,700 |
| 2025-01-10 | 500 | 89,600 | 0 | 72,000 | 500 | 17,600 |
| 2024-12-27 | 8,400 | 91,900 | 0 | 73,200 | 8,400 | 18,700 |
| 2024-12-20 | 3,100 | 104,200 | 0 | 84,800 | 3,100 | 19,400 |
| 2024-12-13 | 200 | 101,500 | 0 | 82,700 | 200 | 18,800 |
| 2024-12-06 | 400 | 104,000 | 0 | 83,700 | 400 | 20,300 |
| 2024-11-29 | 200 | 98,300 | 0 | 77,100 | 200 | 21,200 |
| 2024-11-22 | 1,400 | 101,300 | 0 | 78,100 | 1,400 | 23,200 |
| 2024-11-15 | 4,800 | 97,200 | 0 | 76,800 | 4,800 | 20,400 |
| 2024-11-08 | 3,500 | 97,500 | 0 | 76,500 | 3,500 | 21,000 |
| 2024-11-01 | 1,600 | 101,000 | 0 | 77,600 | 1,600 | 23,400 |
| 2024-10-25 | 1,100 | 97,300 | 0 | 77,000 | 1,100 | 20,300 |
| 2024-10-18 | 700 | 97,300 | 0 | 78,200 | 700 | 19,100 |
| 2024-10-11 | 800 | 95,800 | 0 | 77,100 | 800 | 18,700 |
| 2024-10-04 | 1,300 | 100,100 | 0 | 76,900 | 1,300 | 23,200 |
| 2024-09-27 | 2,100 | 98,300 | 0 | 76,600 | 2,100 | 21,700 |
| 2024-09-20 | 1,100 | 105,500 | 0 | 77,100 | 1,100 | 28,400 |
| 2024-09-13 | 200 | 106,900 | 0 | 77,000 | 200 | 29,900 |
| 2024-09-06 | 500 | 103,800 | 0 | 77,100 | 500 | 26,700 |
| 2024-08-30 | 400 | 100,700 | 0 | 73,800 | 400 | 26,900 |
| 2024-08-23 | 1,100 | 110,500 | 0 | 73,500 | 1,100 | 37,000 |
| 2024-08-16 | 400 | 105,900 | 0 | 69,700 | 400 | 36,200 |
| 2024-08-09 | 3,100 | 104,300 | 0 | 69,100 | 3,100 | 35,200 |
| 2024-08-02 | 5,900 | 129,400 | 0 | 72,000 | 5,900 | 57,400 |
| 2024-07-26 | 3,200 | 125,000 | 0 | 71,600 | 3,200 | 53,400 |
| 2024-07-19 | 1,400 | 142,500 | 200 | 83,100 | 1,200 | 59,400 |
| 2024-07-12 | 900 | 145,100 | 200 | 85,100 | 700 | 60,000 |
| 2024-07-05 | 500 | 142,400 | 200 | 83,500 | 300 | 58,900 |
| 2024-06-28 | 500 | 107,900 | 200 | 50,000 | 300 | 57,900 |
| 2024-06-21 | 1,300 | 81,100 | 200 | 20,100 | 1,100 | 61,000 |
| 2024-06-14 | 1,200 | 77,700 | 200 | 18,700 | 1,000 | 59,000 |
| 2024-06-07 | 800 | 82,100 | 200 | 19,400 | 600 | 62,700 |
| 2024-05-31 | 700 | 77,700 | 200 | 18,600 | 500 | 59,100 |
| 2024-05-24 | 1,200 | 78,800 | 200 | 18,800 | 1,000 | 60,000 |
| 2024-05-17 | 900 | 70,400 | 200 | 16,400 | 700 | 54,000 |
| 2024-05-10 | 2,600 | 78,000 | 200 | 22,100 | 2,400 | 55,900 |
| 2024-05-02 | 24,000 | 72,000 | 100 | 28,700 | 23,900 | 43,300 |
| 2024-04-26 | 1,900 | 41,400 | 0 | 14,200 | 1,900 | 27,200 |
| 2024-04-19 | 900 | 41,500 | 0 | 15,400 | 900 | 26,100 |
| 2024-04-12 | 2,400 | 37,400 | 0 | 14,100 | 2,400 | 23,300 |
| 2024-04-05 | 1,500 | 36,900 | 0 | 14,100 | 1,500 | 22,800 |
| 2024-03-29 | 2,600 | 34,700 | 0 | 15,600 | 2,600 | 19,100 |
| 2024-03-22 | 2,100 | 40,100 | 0 | 14,600 | 2,100 | 25,500 |
| 2024-03-15 | 2,600 | 41,500 | 0 | 18,500 | 2,600 | 23,000 |
| 2024-03-08 | 3,400 | 42,700 | 0 | 18,000 | 3,400 | 24,700 |
| 2024-03-01 | 3,400 | 49,600 | 0 | 20,800 | 3,400 | 28,800 |
| 2024-02-22 | 4,700 | 47,600 | 0 | 21,400 | 4,700 | 26,200 |
| 2024-02-16 | 4,000 | 49,300 | 0 | 20,600 | 4,000 | 28,700 |
| 2024-02-09 | 3,700 | 52,000 | 0 | 21,000 | 3,700 | 31,000 |
| 2024-02-02 | 5,900 | 53,400 | 0 | 16,700 | 5,900 | 36,700 |
| 2024-01-26 | 4,700 | 31,700 | 0 | 14,200 | 4,700 | 17,500 |
| 2024-01-19 | 3,900 | 31,500 | 0 | 14,000 | 3,900 | 17,500 |
| 2024-01-12 | 4,500 | 23,700 | 0 | 13,200 | 4,500 | 10,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250313 | 15:30 | ＴＯＡ | 役員人事に関するお知らせ |
| 20250313 | 15:30 | ＴＯＡ | 執行役員に対する譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20250203 | 15:30 | ＴＯＡ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241101 | 15:00 | ＴＯＡ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240802 | 15:00 | ＴＯＡ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | ＴＯＡ | 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に関するお知らせ |
| 20240716 | 15:00 | ＴＯＡ | 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 |
| 20240523 | 15:00 | ＴＯＡ | 剰余金の配当に関するお知らせ |
| 20240502 | 15:00 | ＴＯＡ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240315 | 15:00 | ＴＯＡ | 役員人事に関するお知らせ |
| 20240215 | 10:00 | ＴＯＡ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240214 | 17:00 | ＴＯＡ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240202 | 15:00 | ＴＯＡ | 業績予想の修正に関するお知らせ |
| 20240202 | 15:00 | ＴＯＡ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6809 | 1 | ホーム | TOA株式会社 | 2025-04-19 15:23:35 |
| 6809 | 2 | IRニュースメール登録 配信案内 | TOA - Sound and Communication | 2024-06-19 14:47:28 |
| 6809 | 2 | IR情報FAQ | TOA - Sound and Communication | 2024-06-19 14:47:27 |
| 6809 | 2 | 株主総会情報 | TOA - Sound and Communication | 2024-06-19 14:47:26 |
| 6809 | 2 | アナリストカバレッジ | TOA - Sound and Communication | 2024-06-19 14:47:25 |
| 6809 | 2 | 債券・格付け情報 | TOA - Sound and Communication | 2024-06-19 14:47:23 |
| 6809 | 2 | 配当情報 | TOA - Sound and Communication | 2024-06-19 14:47:22 |
| 6809 | 2 | 株価・株式情報 | TOA - Sound and Communication | 2024-06-19 14:47:21 |
| 6809 | 2 | 株主になるメリット | TOA - Sound and Communication | 2024-06-19 14:47:20 |
| 6809 | 2 | インベスターズガイド | TOA - Sound and Communication | 2024-06-19 14:47:18 |