| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,261 | 2,274 | 2,249 | 2,260 | 61,400 | -30 | 99% | 100% | 90% | ▼ | 100% | 104% | 90% | 90% | 100% |
| 20240726 | 2,261 | 2,276 | 2,251 | 2,251 | 35,200 | -9 | 100% | 100% | 57% | ▼ | 100% | 98% | 88% | 89% | 100% |
| 20240729 | 2,301 | 2,307 | 2,271 | 2,293 | 31,000 | 42 | 102% | 100% | 88% | ▲ | 101% | 88% | 89% | 91% | 102% |
| 20240730 | 2,279 | 2,296 | 2,273 | 2,291 | 59,100 | -2 | 100% | 101% | 191% | ▼ | 103% | 83% | 89% | 91% | 102% |
| 20240731 | 2,284 | 2,346 | 2,255 | 2,346 | 68,200 | 55 | 102% | 103% | 115% | ▲ | 98% | 83% | 88% | 93% | 104% |
| 20240801 | 2,296 | 2,303 | 2,231 | 2,250 | 74,400 | -96 | 96% | 98% | 109% | ▼ | 93% | 89% | 96% | 89% | 100% |
| 20240802 | 2,150 | 2,161 | 2,000 | 2,009 | 235,200 | -241 | 89% | 93% | 316% | ▼ | 84% | 96% | 104% | 81% | 100% |
| 20240805 | 1,980 | 2,033 | 1,664 | 1,665 | 214,900 | -344 | 83% | 84% | 91% | ▼ | 102% | 104% | 111% | 68% | 100% |
| 20240806 | 1,865 | 1,939 | 1,816 | 1,907 | 119,200 | 242 | 115% | 102% | 55% | ▲ | 102% | 104% | 111% | 78% | 115% |
| 20240807 | 1,867 | 1,957 | 1,835 | 1,913 | 111,700 | 6 | 100% | 102% | 94% | ▲ | 100% | 104% | 110% | 79% | 115% |
| 20240808 | 1,875 | 1,917 | 1,864 | 1,874 | 85,100 | -39 | 98% | 100% | 76% | ▼ | 99% | 106% | 108% | 77% | 113% |
| 20240809 | 1,914 | 1,934 | 1,851 | 1,900 | 110,400 | 26 | 101% | 99% | 130% | ▲ | 102% | 106% | 108% | 78% | 114% |
| 20240813 | 1,907 | 1,938 | 1,878 | 1,938 | 96,400 | 38 | 102% | 102% | 87% | ▲▲ | 100% | 104% | 106% | 80% | 116% |
| 20240814 | 1,941 | 1,956 | 1,922 | 1,943 | 101,500 | 5 | 100% | 100% | 105% | ▲▲▲ | 100% | 104% | 106% | 80% | 117% |
| 20240815 | 1,942 | 1,974 | 1,924 | 1,951 | 68,300 | 8 | 100% | 100% | 67% | ▲▲▲▲ | 101% | 100% | 103% | 80% | 117% |
| 20240816 | 2,005 | 2,032 | 1,993 | 2,024 | 75,500 | 73 | 104% | 101% | 111% | ▲▲▲▲▲ | 98% | 100% | 102% | 85% | 122% |
| 20240819 | 2,025 | 2,039 | 1,978 | 1,978 | 60,700 | -46 | 98% | 98% | 80% | ▼ | 101% | 101% | 103% | 84% | 119% |
| 20240820 | 1,998 | 2,015 | 1,986 | 2,011 | 44,200 | 33 | 102% | 101% | 73% | ▲ | 100% | 102% | 100% | 86% | 121% |
| 20240821 | 1,988 | 1,999 | 1,974 | 1,981 | 50,100 | -30 | 99% | 100% | 113% | ▼ | 100% | 101% | 101% | 84% | 119% |
| 20240822 | 1,998 | 2,003 | 1,985 | 2,003 | 24,800 | 22 | 101% | 100% | 50% | ▲ | 101% | 102% | 101% | 85% | 120% |
| 20240823 | 2,000 | 2,018 | 1,995 | 2,017 | 39,300 | 14 | 101% | 101% | 158% | ▲▲ | 100% | 103% | 101% | 86% | 121% |
| 20240826 | 2,013 | 2,017 | 1,993 | 2,010 | 45,300 | -7 | 100% | 100% | 115% | ▼ | 101% | 103% | 102% | 86% | 121% |
| 20240827 | 2,000 | 2,027 | 1,995 | 2,024 | 33,400 | 14 | 101% | 101% | 74% | ▲ | 100% | 102% | 102% | 86% | 122% |
| 20240828 | 2,022 | 2,022 | 2,000 | 2,022 | 40,400 | -2 | 100% | 100% | 121% | ▼ | 101% | 103% | 102% | 86% | 121% |
| 20240829 | 2,011 | 2,031 | 2,007 | 2,030 | 44,400 | 8 | 100% | 101% | 110% | ▲ | 101% | 98% | 101% | 90% | 122% |
| 20240830 | 2,040 | 2,073 | 2,040 | 2,065 | 52,400 | 35 | 102% | 101% | 118% | ▲▲ | 99% | 96% | 99% | 100% | 124% |
| 20240902 | 2,075 | 2,087 | 2,047 | 2,058 | 59,500 | -7 | 100% | 99% | 114% | ▼ | 100% | 95% | 99% | 100% | 124% |
| 20240903 | 2,067 | 2,079 | 2,053 | 2,062 | 43,400 | 4 | 100% | 100% | 73% | ▲ | 99% | 98% | 102% | 100% | 110% |
| 20240904 | 2,010 | 2,022 | 1,983 | 1,985 | 107,100 | -77 | 96% | 99% | 247% | ▼ | 101% | 99% | 104% | 96% | 106% |
| 20240905 | 1,980 | 2,019 | 1,963 | 1,997 | 59,400 | 12 | 101% | 101% | 55% | ▲ | 99% | 98% | 103% | 97% | 107% |
| 20240906 | 1,997 | 1,998 | 1,964 | 1,971 | 62,000 | -26 | 99% | 99% | 104% | ▼ | 102% | 101% | 107% | 95% | 104% |
| 20240909 | 1,931 | 1,974 | 1,929 | 1,970 | 55,000 | -1 | 100% | 102% | 89% | ▼▼ | 100% | 100% | 104% | 95% | 102% |
| 20240910 | 1,970 | 1,983 | 1,961 | 1,961 | 28,500 | -9 | 100% | 100% | 52% | ▼▼▼ | 97% | 102% | 105% | 95% | 101% |
| 20240911 | 1,960 | 1,960 | 1,889 | 1,903 | 74,500 | -58 | 97% | 97% | 261% | ▼▼▼▼ | 101% | 104% | 106% | 92% | 100% |
| 20240912 | 1,943 | 1,962 | 1,925 | 1,958 | 34,200 | 55 | 103% | 101% | 46% | ▲ | 100% | 104% | 106% | 95% | 103% |
| 20240913 | 1,948 | 1,964 | 1,941 | 1,949 | 37,300 | -9 | 100% | 100% | 109% | ▼ | 100% | 103% | 105% | 94% | 102% |
| 20240917 | 1,968 | 1,972 | 1,935 | 1,970 | 46,100 | 21 | 101% | 100% | 124% | ▲ | 101% | 103% | 104% | 95% | 104% |
| 20240918 | 1,981 | 2,005 | 1,977 | 1,996 | 46,500 | 26 | 101% | 101% | 101% | ▲▲ | 101% | 102% | 102% | 97% | 105% |
| 20240919 | 2,010 | 2,037 | 2,010 | 2,024 | 56,900 | 28 | 101% | 101% | 122% | ▲▲▲ | 99% | 100% | 100% | 98% | 106% |
| 20240920 | 2,050 | 2,053 | 2,028 | 2,029 | 63,700 | 5 | 100% | 99% | 112% | ▲▲▲▲ | 100% | 100% | 99% | 98% | 107% |
| 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% | 93% | 100% | 108% |
| 20241007 | 2,082 | 2,082 | 2,048 | 2,051 | 39,400 | -6 | 100% | 99% | 129% | ▼ | 99% | 98% | 0% | 100% | 108% |
| 20241008 | 2,045 | 2,045 | 2,011 | 2,019 | 33,200 | -32 | 98% | 99% | 84% | ▼▼ | 98% | 98% | 0% | 98% | 106% |
| 20241009 | 2,034 | 2,038 | 1,983 | 1,995 | 54,900 | -24 | 99% | 98% | 165% | ▼▼▼ | 100% | 99% | 0% | 97% | 105% |
| 20241010 | 1,999 | 2,004 | 1,989 | 1,997 | 23,000 | 2 | 100% | 100% | 42% | ▲ | 99% | 98% | 0% | 97% | 105% |
| 20241011 | 2,013 | 2,018 | 2,000 | 2,000 | 32,000 | 3 | 100% | 99% | 139% | ▲▲ | 99% | 98% | 0% | 97% | 103% |
| 20241015 | 2,010 | 2,010 | 1,985 | 1,999 | 33,200 | -1 | 100% | 99% | 104% | ▼ | 100% | 99% | 0% | 97% | 103% |
| 20241016 | 1,980 | 2,004 | 1,974 | 1,988 | 40,700 | -11 | 99% | 100% | 123% | ▼▼ | 99% | 97% | 0% | 97% | 101% |
| 20241017 | 1,994 | 2,005 | 1,980 | 1,980 | 24,500 | -8 | 100% | 99% | 60% | ▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241018 | 1,990 | 1,996 | 1,968 | 1,978 | 24,300 | -2 | 100% | 99% | 99% | ▼▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241021 | 1,980 | 1,989 | 1,970 | 1,970 | 32,800 | -8 | 100% | 99% | 135% | ▼▼▼▼▼ | 98% | 0% | 0% | 96% | 100% |
| 20241022 | 1,973 | 1,980 | 1,939 | 1,943 | 37,600 | -27 | 99% | 98% | 115% | ▼▼▼▼▼▼ | % | % | % | 94% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 05:23:21 |
| 7231 | 2 | 2024/10/02コーポレート・ガバナンスに関する報告書 2024/10/02（182KB） | 2024-10-02 18:33:54 |
| 7231 | 2 | 第5回「資産運用EXPO【関西】」IR・株式投資フェアに出展 | News | ニュース一覧 | トピー工業株式会社 | 2024-08-27 23:31:07 |
| 7231 | 2 | 2024/08/02Financial Results of the First Quarter for FY2024（837KB） | 2024-08-06 23:32:28 |
| 7231 | 2 | 2024/08/02Consolidated Basis Results of the First Quarter for FY2024（293KB） | 2024-08-02 18:32:38 |
| 7231 | 2 | 2024/08/022025年3月期 第1四半期決算説明資料（1,217KB） | 2024-08-02 18:32:37 |
| 7231 | 2 | 2024/08/022025年３月期 第１四半期決算短信〔日本基準〕（連結）（255KB） | 2024-08-02 18:32:35 |
| 7231 | 2 | 株主優待 | 株式／債券情報 | 株主・投資家情報 | トピー工業株式会社 | 2024-06-26 18:49:32 |
| 7231 | 2 | 株主総会 | 株式／債券情報 | 株主・投資家情報 | トピー工業株式会社 | 2024-06-26 18:49:30 |
| 7231 | 2 | 株主・投資家情報 | トピー工業株式会社 | 2024-06-26 18:49:28 |