| 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 | 2,037 | 2,038 | 2,015 | 2,030 | 55,700 | 1 | 100% | 100% | 87% | ▲▲▲▲▲ | 101% | 99% | 99% | 98% | 107% |
| 20240925 | 2,024 | 2,044 | 2,010 | 2,037 | 59,600 | 7 | 100% | 101% | 107% | ▲▲▲▲▲▲ | 100% | 98% | 98% | 99% | 107% |
| 20240926 | 2,048 | 2,054 | 2,015 | 2,053 | 110,500 | 16 | 101% | 100% | 185% | ▲▲▲▲▲▲▲ | 100% | 100% | 98% | 99% | 108% |
| 20240927 | 2,041 | 2,047 | 2,016 | 2,042 | 63,800 | -11 | 99% | 100% | 58% | ▼ | 99% | 103% | 100% | 99% | 107% |
| 20240930 | 1,996 | 1,996 | 1,962 | 1,975 | 76,100 | -67 | 97% | 99% | 119% | ▼▼ | 101% | 104% | 101% | 96% | 104% |
| 20241001 | 1,977 | 2,002 | 1,973 | 2,002 | 47,700 | 27 | 101% | 101% | 63% | ▲ | 101% | 102% | 99% | 97% | 105% |
| 20241002 | 2,002 | 2,034 | 1,993 | 2,014 | 48,900 | 12 | 101% | 101% | 103% | ▲▲ | 99% | 98% | 96% | 98% | 106% |
| 20241003 | 2,051 | 2,079 | 2,035 | 2,038 | 50,900 | 24 | 101% | 99% | 104% | ▲▲▲ | 100% | 97% | 96% | 99% | 107% |
| 20241004 | 2,049 | 2,060 | 2,045 | 2,057 | 30,500 | 19 | 101% | 100% | 60% | ▲▲▲▲ | 99% | 96% | 95% | 100% | 108% |
| 20241007 | 2,082 | 2,082 | 2,048 | 2,051 | 39,400 | -6 | 100% | 99% | 129% | ▼ | 99% | 98% | 96% | 100% | 108% |
| 20241008 | 2,045 | 2,045 | 2,011 | 2,019 | 33,200 | -32 | 98% | 99% | 84% | ▼▼ | 98% | 98% | 97% | 98% | 106% |
| 20241009 | 2,034 | 2,038 | 1,983 | 1,995 | 54,900 | -24 | 99% | 98% | 165% | ▼▼▼ | 100% | 99% | 99% | 97% | 105% |
| 20241010 | 1,999 | 2,004 | 1,989 | 1,997 | 23,000 | 2 | 100% | 100% | 42% | ▲ | 99% | 98% | 99% | 97% | 105% |
| 20241011 | 2,013 | 2,018 | 2,000 | 2,000 | 32,000 | 3 | 100% | 99% | 139% | ▲▲ | 99% | 98% | 99% | 97% | 103% |
| 20241015 | 2,010 | 2,010 | 1,985 | 1,999 | 33,200 | -1 | 100% | 99% | 104% | ▼ | 100% | 99% | 100% | 97% | 103% |
| 20241016 | 1,980 | 2,004 | 1,974 | 1,988 | 40,700 | -11 | 99% | 100% | 123% | ▼▼ | 99% | 97% | 99% | 97% | 101% |
| 20241017 | 1,994 | 2,005 | 1,980 | 1,980 | 24,500 | -8 | 100% | 99% | 60% | ▼▼▼ | 99% | 97% | 100% | 96% | 100% |
| 20241018 | 1,990 | 1,996 | 1,968 | 1,978 | 24,300 | -2 | 100% | 99% | 99% | ▼▼▼▼ | 99% | 97% | 100% | 96% | 100% |
| 20241021 | 1,980 | 1,989 | 1,970 | 1,970 | 32,800 | -8 | 100% | 99% | 135% | ▼▼▼▼▼ | 98% | 98% | 101% | 96% | 100% |
| 20241022 | 1,973 | 1,980 | 1,939 | 1,943 | 37,600 | -27 | 99% | 98% | 115% | ▼▼▼▼▼▼ | 100% | 100% | 102% | 94% | 100% |
| 20241023 | 1,944 | 1,958 | 1,931 | 1,937 | 28,100 | -6 | 100% | 100% | 75% | ▼▼▼▼▼▼▼ | 100% | 102% | 99% | 94% | 100% |
| 20241024 | 1,927 | 1,932 | 1,900 | 1,918 | 40,300 | -19 | 99% | 100% | 143% | ▼▼▼▼▼▼▼▼ | 99% | 103% | 99% | 93% | 100% |
| 20241025 | 1,915 | 1,922 | 1,890 | 1,900 | 29,600 | -18 | 99% | 99% | 73% | ▼▼▼▼▼▼▼▼▼ | 103% | 104% | 101% | 92% | 100% |
| 20241028 | 1,881 | 1,947 | 1,878 | 1,938 | 32,800 | 38 | 102% | 103% | 111% | ▲ | 100% | 99% | 98% | 94% | 102% |
| 20241029 | 1,947 | 1,958 | 1,934 | 1,943 | 23,100 | 5 | 100% | 100% | 70% | ▲▲ | 102% | 102% | 98% | 94% | 102% |
| 20241030 | 1,936 | 1,971 | 1,933 | 1,971 | 168,100 | 28 | 101% | 102% | 728% | ▲▲▲ | 99% | 101% | 96% | 96% | 104% |
| 20241031 | 1,972 | 1,972 | 1,938 | 1,950 | 71,300 | -21 | 99% | 99% | 42% | ▼ | 99% | 103% | 98% | 95% | 103% |
| 20241101 | 1,934 | 1,945 | 1,921 | 1,921 | 51,500 | -29 | 99% | 99% | 72% | ▼▼ | 100% | 99% | 99% | 93% | 101% |
| 20241105 | 1,925 | 1,938 | 1,910 | 1,924 | 48,200 | 3 | 100% | 100% | 94% | ▲ | 101% | 98% | 98% | 94% | 101% |
| 20241106 | 1,941 | 1,970 | 1,894 | 1,969 | 157,000 | 45 | 102% | 101% | 326% | ▲▲ | 102% | 98% | 98% | 98% | 104% |
| 20241107 | 1,943 | 2,020 | 1,938 | 1,983 | 140,600 | 14 | 101% | 102% | 90% | ▲▲▲ | 96% | 94% | 96% | 99% | 104% |
| 20241108 | 1,985 | 1,990 | 1,892 | 1,899 | 86,900 | -84 | 96% | 96% | 62% | ▼ | 98% | 99% | 101% | 95% | 100% |
| 20241111 | 1,890 | 1,893 | 1,845 | 1,845 | 90,500 | -54 | 97% | 98% | 104% | ▼▼ | 103% | 102% | 103% | 92% | 100% |
| 20241112 | 1,850 | 1,917 | 1,850 | 1,900 | 86,600 | 55 | 103% | 103% | 96% | ▲ | 99% | 100% | 102% | 95% | 103% |
| 20241113 | 1,887 | 1,910 | 1,863 | 1,864 | 57,700 | -36 | 98% | 99% | 67% | ▼ | 100% | 101% | 103% | 94% | 101% |
| 20241114 | 1,874 | 1,900 | 1,866 | 1,866 | 58,900 | 2 | 100% | 100% | 102% | ▲ | 99% | 100% | 102% | 94% | 101% |
| 20241115 | 1,889 | 1,901 | 1,870 | 1,878 | 30,400 | 12 | 101% | 99% | 52% | ▲▲ | 101% | 102% | 103% | 95% | 102% |
| 20241118 | 1,870 | 1,901 | 1,870 | 1,887 | 63,800 | 9 | 100% | 101% | 210% | ▲▲▲ | 100% | 101% | 103% | 95% | 102% |
| 20241119 | 1,887 | 1,908 | 1,885 | 1,892 | 27,900 | 5 | 100% | 100% | 44% | ▲▲▲▲ | 100% | 100% | 102% | 95% | 103% |
| 20241120 | 1,892 | 1,913 | 1,882 | 1,896 | 33,200 | 4 | 100% | 100% | 119% | ▲▲▲▲▲ | 101% | 100% | 103% | 96% | 103% |
| 20241121 | 1,882 | 1,903 | 1,882 | 1,892 | 32,500 | -4 | 100% | 101% | 98% | ▼ | 100% | 98% | 102% | 95% | 103% |
| 20241122 | 1,892 | 1,913 | 1,892 | 1,900 | 22,600 | 8 | 100% | 100% | 70% | ▲ | 100% | 98% | 102% | 96% | 103% |
| 20241125 | 1,905 | 1,921 | 1,895 | 1,900 | 72,800 | 0 | 100% | 100% | 322% | -- | 99% | 100% | 102% | 96% | 103% |
| 20241126 | 1,900 | 1,913 | 1,868 | 1,883 | 63,500 | -17 | 99% | 99% | 87% | ▼ | 98% | 102% | 103% | 95% | 102% |
| 20241127 | 1,875 | 1,882 | 1,826 | 1,835 | 73,500 | -48 | 97% | 98% | 116% | ▼▼ | 101% | 104% | 106% | 93% | 100% |
| 20241128 | 1,831 | 1,861 | 1,831 | 1,856 | 44,000 | 21 | 101% | 101% | 60% | ▲ | 101% | 103% | 104% | 94% | 101% |
| 20241129 | 1,853 | 1,877 | 1,853 | 1,867 | 47,900 | 11 | 101% | 101% | 109% | ▲▲ | 102% | 102% | 103% | 94% | 102% |
| 20241202 | 1,867 | 1,907 | 1,866 | 1,906 | 47,800 | 39 | 102% | 102% | 100% | ▲▲▲ | 99% | 100% | 100% | 96% | 104% |
| 20241203 | 1,915 | 1,917 | 1,884 | 1,899 | 78,900 | -7 | 100% | 99% | 165% | ▼ | 99% | 100% | 100% | 96% | 103% |
| 20241204 | 1,919 | 1,923 | 1,881 | 1,901 | 66,500 | 2 | 100% | 99% | 84% | ▲ | 101% | 102% | 100% | 96% | 104% |
| 20241205 | 1,899 | 1,933 | 1,899 | 1,912 | 55,900 | 11 | 101% | 101% | 84% | ▲▲ | 99% | 101% | 99% | 100% | 104% |
| 20241206 | 1,910 | 1,912 | 1,888 | 1,895 | 50,800 | -17 | 99% | 99% | 91% | ▼ | 101% | 102% | 0% | 99% | 103% |
| 20241209 | 1,895 | 1,920 | 1,890 | 1,910 | 46,400 | 15 | 101% | 101% | 91% | ▲ | 100% | 100% | 0% | 100% | 104% |
| 20241210 | 1,930 | 1,948 | 1,923 | 1,923 | 62,500 | 13 | 101% | 100% | 135% | ▲▲ | 100% | 99% | 0% | 100% | 105% |
| 20241211 | 1,938 | 1,946 | 1,926 | 1,935 | 41,800 | 12 | 101% | 100% | 67% | ▲▲▲ | 100% | 99% | 0% | 100% | 105% |
| 20241212 | 1,941 | 1,942 | 1,926 | 1,932 | 52,400 | -3 | 100% | 100% | 125% | ▼ | 100% | 100% | 0% | 100% | 105% |
| 20241213 | 1,912 | 1,929 | 1,897 | 1,918 | 67,500 | -14 | 99% | 100% | 129% | ▼▼ | 100% | 99% | 0% | 99% | 105% |
| 20241216 | 1,920 | 1,930 | 1,911 | 1,921 | 30,800 | 3 | 100% | 100% | 46% | ▲ | 99% | 99% | 0% | 99% | 105% |
| 20241217 | 1,918 | 1,923 | 1,894 | 1,900 | 41,700 | -21 | 99% | 99% | 135% | ▼ | 101% | 0% | 0% | 98% | 104% |
| 20241218 | 1,901 | 1,926 | 1,901 | 1,921 | 36,100 | 21 | 101% | 101% | 87% | ▲ | 99% | 0% | 0% | 99% | 105% |
| 20241219 | 1,910 | 1,916 | 1,892 | 1,897 | 60,500 | -24 | 99% | 99% | 168% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20241220 | 1,898 | 1,920 | 1,896 | 1,896 | 76,800 | -1 | 100% | 100% | 127% | ▼▼ | % | % | % | 98% | 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 | 13,900 | 111,800 | 7,300 | 46,800 | 6,600 | 65,000 |
| 2024-12-06 | 7,900 | 120,100 | 300 | 47,300 | 7,600 | 72,800 |
| 2024-11-29 | 4,700 | 124,700 | 200 | 48,700 | 4,500 | 76,000 |
| 2024-11-22 | 4,900 | 117,800 | 400 | 45,600 | 4,500 | 72,200 |
| 2024-11-15 | 5,200 | 128,300 | 200 | 46,800 | 5,000 | 81,500 |
| 2024-11-08 | 6,100 | 119,000 | 200 | 46,200 | 5,900 | 72,800 |
| 2024-11-01 | 3,100 | 122,000 | 100 | 44,300 | 3,000 | 77,700 |
| 2024-10-25 | 3,600 | 116,800 | 100 | 45,000 | 3,500 | 71,800 |
| 2024-10-18 | 3,400 | 110,200 | 100 | 44,800 | 3,300 | 65,400 |
| 2024-10-11 | 5,200 | 107,100 | 200 | 45,600 | 5,000 | 61,500 |
| 2024-10-04 | 5,900 | 104,400 | 200 | 45,500 | 5,700 | 58,900 |
| 2024-09-27 | 10,000 | 114,800 | 100 | 44,000 | 9,900 | 70,800 |
| 2024-09-20 | 15,900 | 134,100 | 5,900 | 42,600 | 10,000 | 91,500 |
| 2024-09-13 | 8,800 | 149,600 | 1,500 | 41,900 | 7,300 | 107,700 |
| 2024-09-06 | 6,700 | 155,400 | 300 | 43,000 | 6,400 | 112,400 |
| 2024-08-30 | 7,800 | 146,700 | 300 | 44,900 | 7,500 | 101,800 |
| 2024-08-23 | 7,500 | 152,300 | 100 | 45,500 | 7,400 | 106,800 |
| 2024-08-16 | 8,300 | 147,200 | 100 | 47,400 | 8,200 | 99,800 |
| 2024-08-09 | 10,400 | 138,600 | 100 | 42,100 | 10,300 | 96,500 |
| 2024-08-02 | 10,900 | 219,000 | 100 | 67,600 | 10,800 | 151,400 |
| 2024-07-26 | 8,100 | 209,000 | 300 | 70,800 | 7,800 | 138,200 |
| 2024-07-19 | 7,700 | 198,200 | 300 | 65,300 | 7,400 | 132,900 |
| 2024-07-12 | 10,700 | 195,100 | 300 | 62,900 | 10,400 | 132,200 |
| 2024-07-05 | 8,500 | 185,600 | 300 | 61,600 | 8,200 | 124,000 |
| 2024-06-28 | 8,400 | 189,400 | 200 | 62,100 | 8,200 | 127,300 |
| 2024-06-21 | 9,200 | 192,800 | 500 | 62,300 | 8,700 | 130,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241106 | 13:30 | トピー工 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241106 | 13:30 | トピー工 | 2025年３月期第２四半期（中間期）連結業績予想と実績値との差異及び2025年３月期通期連結業績予想の修正に関するお知らせ |
| 20241106 | 13:30 | トピー工 | 政策保有株式の縮減目標設定のお知らせ |
| 20240802 | 13:30 | トピー工 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240621 | 13:30 | トピー工 | 支配株主等に関する事項について |
| 20240621 | 13:30 | トピー工 | 当社の株式等の大規模買付行為に関する対応方針（買収防衛策）に基づく特別委員会委員の就任に関するお知らせ |
| 20240531 | 16:40 | トピー工 | 業績連動型株式報酬制度に係る第三者割当による自己株式の処分に関するお知らせ |
| 20240531 | 16:40 | トピー工 | 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20240517 | 16:40 | トピー工 | 剰余金の配当に関するお知らせ |
| 20240510 | 13:30 | トピー工 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 13:30 | トピー工 | 通期個別業績予想と決算値の差異及び配当予想の修正に関するお知らせ |
| 20240510 | 13:30 | トピー工 | 減損損失の計上に関するお知らせ |
| 20240510 | 13:30 | トピー工 | 関係会社株式評価損（個別）の計上に関するお知らせ |
| 20240326 | 16:00 | トピー工 | 通期業績予想及び配当予想の修正に関するお知らせ |
| 20240326 | 16:00 | トピー工 | 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 |
| 20240305 | 13:30 | トピー工 | 人事異動のお知らせ |
| 20240220 | 15:30 | トピー工 | 連結子会社の事業の全部の廃止に関するお知らせ |
| 20240206 | 13:30 | トピー工 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240206 | 13:30 | トピー工 | 減損損失の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7231 | 1 | ホーム | トピー工業株式会社 | 2024-12-21 15:20:48 |
| 7231 | 2 | 個人投資家向けIRセミナー（ログミー Finance主催）参加のお知らせ | IR | ニュース一覧 | トピー工業株式会社 | 2024-12-11 15:31:35 |
| 7231 | 2 | 2025年3月期 第2四半期決算説明会動画および書き起こし記事を公開しました | IR | ニュース一覧 | トピー工業株式会社 | 2024-12-04 15:32:08 |
| 7231 | 2 | 2024/11/142025年3月期 第2四半期決算説明資料（2,484KB） | 2024-11-14 13:32:14 |
| 7231 | 2 | 2024/11/08半期報告書-第131期(2024/04/01-2025/03/31)（110KB） | 2024-11-08 23:32:14 |
| 7231 | 2 | 2024/11/06Consolidated Basis Results of the First Half for FY2024（310KB） | 2024-11-06 23:33:52 |
| 7231 | 2 | 2024/11/06Notice of Reduction Targets Setting for Cross-Shareholdings（126KB） | 2024-11-06 23:33:50 |
| 7231 | 2 | 2024/11/06Notice of Difference between Consolidated Financial Forecasts and Actual Results and Revision to Consolidated Financial Forecasts（150KB） | 2024-11-06 23:33:49 |
| 7231 | 2 | 2024/11/062025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結）（263KB） | 2024-11-06 23:33:48 |
| 7231 | 2 | 2024/10/31TOPY Report 2024（9,521KB） | 2024-10-31 08:31:41 |