| 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 | 971 | 981 | 971 | 973 | 38,000 | 16 | 102% | 100% | 60% | ▲▲▲▲▲▲▲ | 100% | 101% | 102% | 100% | 106% |
| 20240925 | 975 | 975 | 963 | 973 | 34,700 | 0 | 100% | 100% | 91% | -- | 102% | 101% | 100% | 100% | 106% |
| 20240926 | 979 | 1,004 | 979 | 1,001 | 68,400 | 28 | 103% | 102% | 197% | ▲ | 101% | 100% | 99% | 100% | 109% |
| 20240927 | 988 | 1,002 | 976 | 997 | 55,500 | -4 | 100% | 101% | 81% | ▼ | 100% | 102% | 101% | 100% | 109% |
| 20240930 | 976 | 986 | 970 | 972 | 65,500 | -25 | 97% | 100% | 118% | ▼▼ | 100% | 102% | 100% | 97% | 106% |
| 20241001 | 983 | 997 | 978 | 987 | 49,900 | 15 | 102% | 100% | 76% | ▲ | 99% | 102% | 100% | 99% | 108% |
| 20241002 | 986 | 993 | 977 | 978 | 55,200 | -9 | 99% | 99% | 111% | ▼ | 100% | 100% | 99% | 98% | 107% |
| 20241003 | 993 | 998 | 980 | 992 | 29,400 | 14 | 101% | 100% | 53% | ▲ | 101% | 100% | 99% | 99% | 108% |
| 20241004 | 991 | 1,000 | 991 | 996 | 27,200 | 4 | 100% | 101% | 93% | ▲▲ | 99% | 97% | 97% | 100% | 108% |
| 20241007 | 1,010 | 1,012 | 1,001 | 1,004 | 39,400 | 8 | 101% | 99% | 145% | ▲▲▲ | 100% | 99% | 99% | 100% | 109% |
| 20241008 | 991 | 994 | 979 | 987 | 40,500 | -17 | 98% | 100% | 103% | ▼ | 101% | 99% | 99% | 98% | 108% |
| 20241009 | 989 | 994 | 982 | 994 | 34,400 | 7 | 101% | 101% | 85% | ▲ | 99% | 98% | 98% | 99% | 108% |
| 20241010 | 993 | 993 | 977 | 982 | 27,200 | -12 | 99% | 99% | 79% | ▼ | 100% | 100% | 100% | 98% | 107% |
| 20241011 | 982 | 984 | 976 | 981 | 30,400 | -1 | 100% | 100% | 112% | ▼▼ | 100% | 100% | 99% | 98% | 105% |
| 20241015 | 985 | 988 | 973 | 981 | 29,300 | 0 | 100% | 100% | 96% | -- | 100% | 101% | 101% | 98% | 105% |
| 20241016 | 971 | 989 | 970 | 972 | 34,400 | -9 | 99% | 100% | 117% | ▼ | 100% | 100% | 101% | 97% | 103% |
| 20241017 | 972 | 978 | 969 | 976 | 32,100 | 4 | 100% | 100% | 93% | ▲ | 100% | 99% | 99% | 97% | 103% |
| 20241018 | 981 | 987 | 975 | 982 | 28,300 | 6 | 101% | 100% | 88% | ▲▲ | 100% | 98% | 97% | 98% | 103% |
| 20241021 | 982 | 982 | 968 | 980 | 39,800 | -2 | 100% | 100% | 141% | ▼ | 98% | 98% | 96% | 98% | 102% |
| 20241022 | 988 | 994 | 967 | 969 | 57,500 | -11 | 99% | 98% | 144% | ▼▼ | 99% | 99% | 97% | 97% | 100% |
| 20241023 | 979 | 979 | 963 | 968 | 31,000 | -1 | 100% | 99% | 54% | ▼▼▼ | 100% | 101% | 98% | 96% | 100% |
| 20241024 | 960 | 962 | 950 | 958 | 43,100 | -10 | 99% | 100% | 139% | ▼▼▼▼ | 99% | 102% | 97% | 95% | 100% |
| 20241025 | 962 | 970 | 944 | 950 | 41,700 | -8 | 99% | 99% | 97% | ▼▼▼▼▼ | 101% | 103% | 98% | 95% | 100% |
| 20241028 | 953 | 968 | 950 | 966 | 25,600 | 16 | 102% | 101% | 61% | ▲ | 100% | 100% | 96% | 96% | 102% |
| 20241029 | 971 | 975 | 960 | 972 | 42,400 | 6 | 101% | 100% | 166% | ▲▲ | 101% | 96% | 97% | 97% | 102% |
| 20241030 | 969 | 982 | 960 | 974 | 245,200 | 2 | 100% | 101% | 578% | ▲▲▲ | 100% | 98% | 96% | 97% | 103% |
| 20241031 | 975 | 980 | 968 | 978 | 24,000 | 4 | 100% | 100% | 10% | ▲▲▲▲ | 100% | 98% | 96% | 97% | 103% |
| 20241101 | 973 | 978 | 966 | 971 | 34,900 | -7 | 99% | 100% | 145% | ▼ | 97% | 96% | 98% | 97% | 102% |
| 20241105 | 957 | 957 | 930 | 930 | 53,500 | -41 | 96% | 97% | 153% | ▼▼ | 100% | 98% | 100% | 93% | 100% |
| 20241106 | 935 | 945 | 930 | 933 | 38,900 | 3 | 100% | 100% | 73% | ▲ | 102% | 99% | 100% | 94% | 100% |
| 20241107 | 935 | 959 | 935 | 951 | 43,900 | 18 | 102% | 102% | 113% | ▲▲ | 97% | 97% | 98% | 96% | 102% |
| 20241108 | 950 | 957 | 918 | 918 | 38,800 | -33 | 97% | 97% | 88% | ▼ | 99% | 100% | 101% | 93% | 100% |
| 20241111 | 920 | 921 | 905 | 913 | 35,600 | -5 | 99% | 99% | 92% | ▼▼ | 99% | 100% | 99% | 93% | 100% |
| 20241112 | 927 | 932 | 914 | 920 | 37,900 | 7 | 101% | 99% | 106% | ▲ | 100% | 102% | 100% | 94% | 101% |
| 20241113 | 920 | 929 | 917 | 923 | 40,500 | 3 | 100% | 100% | 107% | ▲▲ | 100% | 101% | 100% | 94% | 101% |
| 20241114 | 926 | 930 | 920 | 922 | 19,400 | -1 | 100% | 100% | 48% | ▼ | 99% | 100% | 101% | 94% | 101% |
| 20241115 | 923 | 926 | 916 | 917 | 23,000 | -5 | 99% | 99% | 119% | ▼▼ | 102% | 103% | 102% | 93% | 100% |
| 20241118 | 912 | 926 | 912 | 926 | 23,400 | 9 | 101% | 102% | 102% | ▲ | 101% | 101% | 101% | 94% | 101% |
| 20241119 | 927 | 936 | 927 | 936 | 34,300 | 10 | 101% | 101% | 147% | ▲▲ | 98% | 100% | 100% | 96% | 103% |
| 20241120 | 936 | 936 | 920 | 921 | 31,000 | -15 | 98% | 98% | 90% | ▼ | 100% | 100% | 101% | 94% | 101% |
| 20241121 | 922 | 928 | 921 | 922 | 13,600 | 1 | 100% | 100% | 44% | ▲ | 101% | 99% | 100% | 94% | 101% |
| 20241122 | 928 | 935 | 926 | 935 | 15,800 | 13 | 101% | 101% | 116% | ▲▲ | 99% | 98% | 103% | 96% | 102% |
| 20241125 | 939 | 945 | 932 | 932 | 31,300 | -3 | 100% | 99% | 198% | ▼ | 99% | 99% | 103% | 95% | 102% |
| 20241126 | 932 | 932 | 921 | 922 | 20,200 | -10 | 99% | 99% | 65% | ▼▼ | 99% | 100% | 105% | 94% | 101% |
| 20241127 | 921 | 924 | 906 | 914 | 23,900 | -8 | 99% | 99% | 118% | ▼▼▼ | 100% | 101% | 105% | 93% | 100% |
| 20241128 | 914 | 920 | 908 | 918 | 25,700 | 4 | 100% | 100% | 108% | ▲ | 99% | 100% | 105% | 94% | 101% |
| 20241129 | 917 | 920 | 911 | 911 | 18,800 | -7 | 99% | 99% | 73% | ▼ | 101% | 100% | 105% | 94% | 100% |
| 20241202 | 913 | 921 | 911 | 919 | 25,900 | 8 | 101% | 101% | 138% | ▲ | 101% | 100% | 105% | 97% | 101% |
| 20241203 | 915 | 927 | 915 | 921 | 23,300 | 2 | 100% | 101% | 90% | ▲▲ | 98% | 100% | 105% | 97% | 101% |
| 20241204 | 920 | 927 | 900 | 900 | 34,700 | -21 | 98% | 98% | 149% | ▼ | 102% | 103% | 107% | 95% | 100% |
| 20241205 | 901 | 919 | 900 | 916 | 33,600 | 16 | 102% | 102% | 97% | ▲ | 100% | 102% | 105% | 98% | 102% |
| 20241206 | 914 | 916 | 907 | 910 | 18,500 | -6 | 99% | 100% | 55% | ▼ | 100% | 102% | 0% | 97% | 101% |
| 20241209 | 910 | 918 | 910 | 914 | 22,200 | 4 | 100% | 100% | 120% | ▲ | 99% | 99% | 0% | 98% | 102% |
| 20241210 | 929 | 929 | 919 | 920 | 29,600 | 6 | 101% | 99% | 133% | ▲▲ | 100% | 100% | 0% | 98% | 102% |
| 20241211 | 925 | 927 | 918 | 926 | 32,200 | 6 | 101% | 100% | 109% | ▲▲▲ | 100% | 100% | 0% | 99% | 103% |
| 20241212 | 929 | 935 | 924 | 932 | 32,300 | 6 | 101% | 100% | 100% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 104% |
| 20241213 | 920 | 928 | 920 | 920 | 26,000 | -12 | 99% | 100% | 80% | ▼ | 100% | 105% | 0% | 98% | 102% |
| 20241216 | 920 | 926 | 915 | 919 | 9,500 | -1 | 100% | 100% | 37% | ▼▼ | 100% | 104% | 0% | 98% | 102% |
| 20241217 | 922 | 925 | 914 | 925 | 25,400 | 6 | 101% | 100% | 267% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20241218 | 915 | 924 | 915 | 919 | 17,700 | -6 | 99% | 100% | 70% | ▼ | 102% | 0% | 0% | 98% | 102% |
| 20241219 | 910 | 932 | 906 | 932 | 47,900 | 13 | 101% | 102% | 271% | ▲ | 103% | 0% | 0% | 100% | 104% |
| 20241220 | 939 | 978 | 939 | 963 | 94,800 | 31 | 103% | 103% | 198% | ▲▲ | % | % | % | 100% | 107% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 10:24:46 |
| 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 |