| 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 | 3,740 | 3,740 | 3,700 | 3,725 | 1,000 | 55 | 101% | 100% | 56% | ▲ | 98% | 98% | 95% | 99% | 108% |
| 20250121 | 3,775 | 3,775 | 3,655 | 3,715 | 1,200 | -10 | 100% | 98% | 120% | ▼ | 101% | 99% | 97% | 99% | 108% |
| 20250122 | 3,705 | 3,760 | 3,680 | 3,740 | 800 | 25 | 101% | 101% | 67% | ▲ | 100% | 97% | 96% | 100% | 108% |
| 20250123 | 3,710 | 3,735 | 3,620 | 3,695 | 1,100 | -45 | 99% | 100% | 138% | ▼ | 99% | 99% | 97% | 99% | 107% |
| 20250124 | 3,685 | 3,685 | 3,645 | 3,645 | 300 | -50 | 99% | 99% | 27% | ▼▼ | 100% | 100% | 97% | 97% | 106% |
| 20250127 | 3,675 | 3,690 | 3,600 | 3,685 | 3,700 | 40 | 101% | 100% | 1233% | ▲ | 98% | 98% | 98% | 98% | 107% |
| 20250128 | 3,660 | 3,670 | 3,590 | 3,590 | 4,200 | -95 | 97% | 98% | 114% | ▼ | 100% | 99% | 100% | 96% | 104% |
| 20250129 | 3,590 | 3,670 | 3,575 | 3,575 | 1,800 | -15 | 100% | 100% | 43% | ▼▼ | 100% | 97% | 98% | 95% | 104% |
| 20250130 | 3,645 | 3,660 | 3,580 | 3,660 | 2,000 | 85 | 102% | 100% | 111% | ▲ | 98% | 97% | 98% | 98% | 106% |
| 20250131 | 3,635 | 3,640 | 3,500 | 3,580 | 3,900 | -80 | 98% | 98% | 195% | ▼ | 99% | 99% | 100% | 96% | 102% |
| 20250203 | 3,585 | 3,600 | 3,550 | 3,550 | 1,200 | -30 | 99% | 99% | 31% | ▼▼ | 97% | 99% | 101% | 95% | 100% |
| 20250204 | 3,600 | 3,600 | 3,450 | 3,480 | 6,900 | -70 | 98% | 97% | 575% | ▼▼▼ | 101% | 102% | 103% | 93% | 100% |
| 20250205 | 3,500 | 3,550 | 3,485 | 3,520 | 900 | 40 | 101% | 101% | 13% | ▲ | 100% | 103% | 104% | 94% | 101% |
| 20250206 | 3,480 | 3,495 | 3,480 | 3,495 | 1,300 | -25 | 99% | 100% | 144% | ▼ | 101% | 101% | 103% | 93% | 100% |
| 20250207 | 3,530 | 3,560 | 3,530 | 3,560 | 300 | 65 | 102% | 101% | 23% | ▲ | 100% | 100% | 102% | 95% | 102% |
| 20250210 | 3,575 | 3,580 | 3,550 | 3,580 | 600 | 20 | 101% | 100% | 200% | ▲▲ | 100% | 100% | 103% | 96% | 103% |
| 20250212 | 3,585 | 3,585 | 3,550 | 3,575 | 600 | -5 | 100% | 100% | 100% | ▼ | 99% | 100% | 102% | 96% | 103% |
| 20250213 | 3,590 | 3,590 | 3,565 | 3,570 | 600 | -5 | 100% | 99% | 100% | ▼▼ | 100% | 99% | 104% | 95% | 103% |
| 20250214 | 3,575 | 3,575 | 3,560 | 3,560 | 1,500 | -10 | 100% | 100% | 250% | ▼▼▼ | 100% | 99% | 104% | 95% | 102% |
| 20250217 | 3,575 | 3,590 | 3,550 | 3,570 | 1,700 | 10 | 100% | 100% | 113% | ▲ | 100% | 99% | 104% | 95% | 103% |
| 20250218 | 3,575 | 3,575 | 3,575 | 3,575 | 200 | 5 | 100% | 100% | 12% | ▲▲ | 100% | 98% | 104% | 96% | 103% |
| 20250219 | 3,560 | 3,570 | 3,450 | 3,545 | 3,200 | -30 | 99% | 100% | 1600% | ▼ | 99% | 98% | 105% | 95% | 102% |
| 20250220 | 3,545 | 3,550 | 3,465 | 3,500 | 1,000 | -45 | 99% | 99% | 31% | ▼▼ | 101% | 100% | 106% | 95% | 101% |
| 20250225 | 3,520 | 3,560 | 3,485 | 3,555 | 800 | 55 | 102% | 101% | 80% | ▲ | 99% | 101% | 105% | 96% | 102% |
| 20250226 | 3,535 | 3,540 | 3,485 | 3,495 | 1,100 | -60 | 98% | 99% | 138% | ▼ | 99% | 102% | 106% | 95% | 100% |
| 20250227 | 3,495 | 3,535 | 3,440 | 3,460 | 1,500 | -35 | 99% | 99% | 136% | ▼▼ | 101% | 105% | 108% | 95% | 100% |
| 20250228 | 3,450 | 3,490 | 3,450 | 3,475 | 1,000 | 15 | 100% | 101% | 67% | ▲ | 100% | 102% | 105% | 95% | 100% |
| 20250303 | 3,535 | 3,535 | 3,520 | 3,520 | 700 | 45 | 101% | 100% | 70% | ▲▲ | 102% | 105% | 107% | 96% | 102% |
| 20250304 | 3,475 | 3,560 | 3,475 | 3,560 | 400 | 40 | 101% | 102% | 57% | ▲▲▲ | 100% | 103% | 105% | 99% | 103% |
| 20250306 | 3,545 | 3,555 | 3,545 | 3,555 | 200 | -5 | 100% | 100% | 50% | ▼ | 101% | 103% | 104% | 99% | 103% |
| 20250307 | 3,580 | 3,620 | 3,580 | 3,620 | 1,200 | 65 | 102% | 101% | 600% | ▲ | 98% | 102% | 102% | 100% | 105% |
| 20250310 | 3,620 | 3,675 | 3,550 | 3,550 | 1,900 | -70 | 98% | 98% | 158% | ▼ | 104% | 106% | 105% | 98% | 103% |
| 20250311 | 3,515 | 3,640 | 3,515 | 3,640 | 1,200 | 90 | 103% | 104% | 63% | ▲ | 101% | 103% | 102% | 100% | 105% |
| 20250312 | 3,605 | 3,640 | 3,605 | 3,630 | 800 | -10 | 100% | 101% | 67% | ▼ | 101% | 102% | 98% | 100% | 105% |
| 20250313 | 3,635 | 3,680 | 3,620 | 3,675 | 1,200 | 45 | 101% | 101% | 150% | ▲ | 100% | 101% | 97% | 100% | 106% |
| 20250314 | 3,675 | 3,675 | 3,630 | 3,660 | 1,100 | -15 | 100% | 100% | 92% | ▼ | 101% | 101% | 96% | 100% | 106% |
| 20250317 | 3,700 | 3,720 | 3,660 | 3,720 | 1,900 | 60 | 102% | 101% | 173% | ▲ | 102% | 102% | 96% | 100% | 108% |
| 20250318 | 3,650 | 3,720 | 3,650 | 3,710 | 1,000 | -10 | 100% | 102% | 53% | ▼ | 100% | 100% | 93% | 100% | 107% |
| 20250319 | 3,710 | 3,725 | 3,710 | 3,715 | 500 | 5 | 100% | 100% | 50% | ▲ | 100% | 99% | 90% | 100% | 107% |
| 20250321 | 3,720 | 3,725 | 3,710 | 3,720 | 700 | 5 | 100% | 100% | 140% | ▲▲ | 100% | 99% | 90% | 100% | 108% |
| 20250324 | 3,720 | 3,720 | 3,715 | 3,715 | 500 | -5 | 100% | 100% | 71% | ▼ | 100% | 96% | 90% | 100% | 107% |
| 20250325 | 3,720 | 3,720 | 3,705 | 3,705 | 800 | -10 | 100% | 100% | 160% | ▼▼ | 99% | 96% | 90% | 100% | 107% |
| 20250326 | 3,705 | 3,740 | 3,655 | 3,655 | 2,300 | -50 | 99% | 99% | 288% | ▼▼▼ | 100% | 97% | 91% | 98% | 106% |
| 20250327 | 3,670 | 3,680 | 3,655 | 3,680 | 1,400 | 25 | 101% | 100% | 61% | ▲ | 102% | 101% | 95% | 99% | 106% |
| 20250328 | 3,495 | 3,565 | 3,495 | 3,555 | 1,400 | -125 | 97% | 102% | 100% | ▼ | 99% | 98% | 94% | 96% | 103% |
| 20250331 | 3,550 | 3,555 | 3,525 | 3,525 | 1,200 | -30 | 99% | 99% | 86% | ▼▼ | 100% | 93% | 94% | 95% | 101% |
| 20250401 | 3,560 | 3,620 | 3,545 | 3,560 | 1,100 | 35 | 101% | 100% | 92% | ▲ | 100% | 88% | 95% | 96% | 101% |
| 20250402 | 3,520 | 3,555 | 3,520 | 3,520 | 700 | -40 | 99% | 100% | 64% | ▼ | 98% | 89% | 95% | 95% | 100% |
| 20250403 | 3,520 | 3,520 | 3,395 | 3,465 | 2,700 | -55 | 98% | 98% | 386% | ▼▼ | 97% | 95% | 0% | 93% | 100% |
| 20250404 | 3,395 | 3,395 | 3,265 | 3,300 | 1,400 | -165 | 95% | 97% | 52% | ▼▼▼ | 98% | 104% | 0% | 89% | 100% |
| 20250408 | 3,170 | 3,180 | 3,100 | 3,110 | 2,900 | -190 | 94% | 98% | 207% | ▼▼▼▼ | 99% | 107% | 0% | 84% | 100% |
| 20250409 | 3,095 | 3,170 | 3,060 | 3,065 | 1,100 | -45 | 99% | 99% | 38% | ▼▼▼▼▼ | 96% | 102% | 0% | 82% | 100% |
| 20250410 | 3,250 | 3,260 | 3,130 | 3,130 | 800 | 65 | 102% | 96% | 73% | ▲ | 101% | 105% | 0% | 84% | 102% |
| 20250411 | 3,180 | 3,240 | 3,180 | 3,210 | 1,100 | 80 | 103% | 101% | 138% | ▲▲ | 100% | 101% | 0% | 86% | 105% |
| 20250414 | 3,300 | 3,370 | 3,235 | 3,295 | 1,100 | 85 | 103% | 100% | 100% | ▲▲▲ | 100% | 100% | 0% | 89% | 108% |
| 20250415 | 3,320 | 3,325 | 3,320 | 3,325 | 1,300 | 30 | 101% | 100% | 118% | ▲▲▲▲ | 100% | 0% | 0% | 89% | 108% |
| 20250416 | 3,320 | 3,325 | 3,320 | 3,325 | 200 | 0 | 100% | 100% | 15% | -- | 100% | 0% | 0% | 89% | 108% |
| 20250417 | 3,325 | 3,335 | 3,325 | 3,335 | 300 | 10 | 100% | 100% | 150% | ▲ | 100% | 0% | 0% | 90% | 109% |
| 20250418 | 3,335 | 3,340 | 3,335 | 3,335 | 300 | 0 | 100% | 100% | 100% | -- | % | % | % | 90% | 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 | 400 | 3,200 | 0 | 1,800 | 400 | 1,400 |
| 2025-04-04 | 200 | 2,700 | 0 | 2,100 | 200 | 600 |
| 2025-03-28 | 500 | 2,500 | 0 | 2,000 | 500 | 500 |
| 2025-03-21 | 400 | 2,600 | 0 | 1,900 | 400 | 700 |
| 2025-03-14 | 300 | 3,000 | 0 | 1,900 | 300 | 1,100 |
| 2025-03-07 | 0 | 2,500 | 0 | 1,900 | 0 | 600 |
| 2025-02-28 | 100 | 2,900 | 0 | 2,200 | 100 | 700 |
| 2025-02-21 | 100 | 2,800 | 0 | 2,000 | 100 | 800 |
| 2025-02-14 | 600 | 4,200 | 0 | 3,000 | 600 | 1,200 |
| 2025-02-07 | 600 | 4,100 | 0 | 2,800 | 600 | 1,300 |
| 2025-01-31 | 0 | 7,700 | 0 | 6,700 | 0 | 1,000 |
| 2025-01-24 | 100 | 16,800 | 0 | 15,900 | 100 | 900 |
| 2025-01-17 | 100 | 16,700 | 0 | 15,900 | 100 | 800 |
| 2025-01-10 | 200 | 17,800 | 0 | 17,200 | 200 | 600 |
| 2024-12-27 | 100 | 17,100 | 0 | 16,900 | 100 | 200 |
| 2024-12-20 | 400 | 16,900 | 0 | 16,900 | 400 | 0 |
| 2024-12-13 | 200 | 17,200 | 0 | 16,900 | 200 | 300 |
| 2024-12-06 | 200 | 17,200 | 0 | 16,900 | 200 | 300 |
| 2024-11-29 | 300 | 17,200 | 0 | 16,900 | 300 | 300 |
| 2024-11-22 | 400 | 17,300 | 0 | 16,900 | 400 | 400 |
| 2024-11-15 | 400 | 17,400 | 0 | 16,900 | 400 | 500 |
| 2024-11-08 | 800 | 17,800 | 0 | 16,800 | 800 | 1,000 |
| 2024-11-01 | 400 | 17,800 | 0 | 17,200 | 400 | 600 |
| 2024-10-25 | 300 | 17,700 | 0 | 17,200 | 300 | 500 |
| 2024-10-18 | 300 | 17,500 | 0 | 17,100 | 300 | 400 |
| 2024-10-11 | 300 | 17,900 | 0 | 17,100 | 300 | 800 |
| 2024-10-04 | 600 | 17,500 | 0 | 17,100 | 600 | 400 |
| 2024-09-27 | 1,000 | 17,600 | 0 | 17,100 | 1,000 | 500 |
| 2024-09-20 | 700 | 17,700 | 0 | 17,100 | 700 | 600 |
| 2024-09-13 | 200 | 18,100 | 0 | 17,200 | 200 | 900 |
| 2024-09-06 | 100 | 18,000 | 0 | 17,100 | 100 | 900 |
| 2024-08-30 | 0 | 18,500 | 0 | 17,100 | 0 | 1,400 |
| 2024-08-23 | 100 | 18,700 | 0 | 17,100 | 100 | 1,600 |
| 2024-08-16 | 100 | 18,500 | 0 | 17,000 | 100 | 1,500 |
| 2024-08-09 | 200 | 18,300 | 0 | 17,000 | 200 | 1,300 |
| 2024-08-02 | 100 | 19,900 | 0 | 17,100 | 100 | 2,800 |
| 2024-07-26 | 100 | 19,100 | 0 | 17,400 | 100 | 1,700 |
| 2024-07-19 | 600 | 19,000 | 0 | 17,500 | 600 | 1,500 |
| 2024-07-12 | 700 | 20,500 | 0 | 18,600 | 700 | 1,900 |
| 2024-07-05 | 400 | 18,800 | 0 | 17,200 | 400 | 1,600 |
| 2024-06-28 | 300 | 18,600 | 0 | 17,100 | 300 | 1,500 |
| 2024-06-21 | 100 | 19,000 | 0 | 17,700 | 100 | 1,300 |
| 2024-06-14 | 0 | 18,900 | 0 | 17,200 | 0 | 1,700 |
| 2024-06-07 | 100 | 18,400 | 0 | 17,200 | 100 | 1,200 |
| 2024-05-31 | 100 | 18,800 | 0 | 17,200 | 100 | 1,600 |
| 2024-05-24 | 100 | 18,900 | 0 | 17,300 | 100 | 1,600 |
| 2024-05-17 | 100 | 18,900 | 0 | 17,500 | 100 | 1,400 |
| 2024-05-10 | 100 | 18,400 | 0 | 17,100 | 100 | 1,300 |
| 2024-05-02 | 200 | 19,300 | 0 | 18,100 | 200 | 1,200 |
| 2024-04-26 | 200 | 19,300 | 0 | 18,100 | 200 | 1,200 |
| 2024-04-19 | 200 | 19,300 | 0 | 18,100 | 200 | 1,200 |
| 2024-04-12 | 400 | 20,300 | 0 | 18,500 | 400 | 1,800 |
| 2024-04-05 | 200 | 20,000 | 0 | 18,500 | 200 | 1,500 |
| 2024-03-29 | 200 | 19,700 | 0 | 18,500 | 200 | 1,200 |
| 2024-03-22 | 500 | 19,400 | 0 | 18,300 | 500 | 1,100 |
| 2024-03-15 | 700 | 19,200 | 0 | 18,100 | 700 | 1,100 |
| 2024-03-08 | 700 | 19,200 | 0 | 18,100 | 700 | 1,100 |
| 2024-03-01 | 800 | 19,700 | 0 | 18,500 | 800 | 1,200 |
| 2024-02-22 | 700 | 19,500 | 0 | 18,400 | 700 | 1,100 |
| 2024-02-16 | 1,100 | 19,800 | 0 | 18,400 | 1,100 | 1,400 |
| 2024-02-09 | 1,200 | 20,200 | 0 | 18,100 | 1,200 | 2,100 |
| 2024-02-02 | 400 | 19,000 | 0 | 18,000 | 400 | 1,000 |
| 2024-01-26 | 500 | 18,800 | 0 | 17,900 | 500 | 900 |
| 2024-01-19 | 400 | 17,200 | 0 | 17,000 | 400 | 200 |
| 2024-01-12 | 300 | 17,500 | 0 | 17,000 | 300 | 500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250205 | 15:30 | 鳥羽洋行 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241106 | 15:30 | 鳥羽洋行 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240805 | 15:00 | 鳥羽洋行 | 中期経営計画「Next Stage 2027」の策定に関するお知らせ |
| 20240805 | 15:00 | 鳥羽洋行 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240528 | 09:30 | 鳥羽洋行 | 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自己株式の取得終了に関するお知らせ |
| 20240527 | 16:30 | 鳥羽洋行 | 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 |
| 20240527 | 16:30 | 鳥羽洋行 | 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に関するお知らせ |
| 20240423 | 15:00 | 鳥羽洋行 | 代表取締役の異動及び役員人事に関するお知らせ |
| 20240122 | 16:00 | 鳥羽洋行 | 株式の取得（連結子会社化）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 |
|---|---|---|---|
| 7472 | 1 | TOBA Inc. | 株式会社鳥羽洋行 | 2025-04-19 16:27:23 |
| 7472 | 2 | IRカレンダー｜株主・投資家の皆様へ | 株式会社鳥羽洋行 | 2024-06-19 07:26:09 |
| 7472 | 2 | IRサイトの使い方｜株主・投資家の皆様へ | 株式会社鳥羽洋行 | 2024-06-19 07:26:08 |
| 7472 | 2 | 電子公告｜株主・投資家の皆様へ | 株式会社鳥羽洋行 | 2024-06-19 07:26:07 |
| 7472 | 2 | 免責事項｜株主・投資家の皆様へ | 株式会社鳥羽洋行 | 2024-06-19 07:26:06 |
| 7472 | 2 | IRお問い合わせ｜株主・投資家の皆様へ | 株式会社鳥羽洋行 | 2024-06-19 07:26:05 |
| 7472 | 2 | IRサイトマップ｜株主・投資家の皆様へ | 株式会社鳥羽洋行 | 2024-06-19 07:26:04 |
| 7472 | 2 | よくあるご質問｜株主・投資家の皆様へ | 株式会社鳥羽洋行 | 2024-06-19 07:26:03 |
| 7472 | 2 | 株式・社債情報｜株主・投資家の皆様へ | 株式会社鳥羽洋行 | 2024-06-19 07:26:02 |
| 7472 | 2 | IR資料室｜株主・投資家の皆様へ | 株式会社鳥羽洋行 | 2024-06-19 07:26:01 |