| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250121 | 662 | 665 | 662 | 665 | 600 | 10 | 102% | 100% | 150% | ▲▲ | 101% | 99% | 101% | 96% | 102% |
| 20250122 | 669 | 680 | 669 | 674 | 1,600 | 9 | 101% | 101% | 267% | ▲▲▲ | 101% | 98% | 100% | 97% | 104% |
| 20250123 | 674 | 684 | 674 | 684 | 1,200 | 10 | 101% | 101% | 75% | ▲▲▲▲ | 101% | 96% | 99% | 98% | 105% |
| 20250124 | 684 | 690 | 681 | 690 | 2,000 | 6 | 101% | 101% | 167% | ▲▲▲▲▲ | 96% | 94% | 99% | 99% | 106% |
| 20250127 | 685 | 686 | 660 | 661 | 8,400 | -29 | 96% | 96% | 420% | ▼ | 100% | 95% | 102% | 95% | 102% |
| 20250128 | 661 | 663 | 660 | 661 | 1,400 | 0 | 100% | 100% | 17% | -- | 99% | 95% | 103% | 95% | 102% |
| 20250129 | 660 | 661 | 654 | 654 | 800 | -7 | 99% | 99% | 57% | ▼ | 98% | 95% | 104% | 94% | 101% |
| 20250130 | 655 | 655 | 644 | 645 | 3,000 | -9 | 99% | 98% | 375% | ▼▼ | 98% | 98% | 111% | 93% | 100% |
| 20250131 | 635 | 639 | 625 | 625 | 8,900 | -20 | 97% | 98% | 297% | ▼▼▼ | 100% | 102% | 113% | 91% | 100% |
| 20250203 | 623 | 627 | 623 | 625 | 2,400 | 0 | 100% | 100% | 27% | -- | 99% | 101% | 112% | 91% | 100% |
| 20250204 | 630 | 634 | 625 | 625 | 1,600 | 0 | 100% | 99% | 67% | -- | 99% | 103% | 113% | 91% | 100% |
| 20250205 | 625 | 626 | 615 | 620 | 1,700 | -5 | 99% | 99% | 106% | ▼ | 100% | 104% | 114% | 90% | 100% |
| 20250206 | 620 | 622 | 620 | 622 | 200 | 2 | 100% | 100% | 12% | ▲ | 102% | 104% | 114% | 90% | 100% |
| 20250207 | 622 | 635 | 620 | 635 | 900 | 13 | 102% | 102% | 450% | ▲▲ | 98% | 106% | 111% | 92% | 102% |
| 20250210 | 636 | 642 | 626 | 626 | 3,500 | -9 | 99% | 98% | 389% | ▼ | 102% | 107% | 112% | 91% | 101% |
| 20250212 | 631 | 645 | 626 | 645 | 3,300 | 19 | 103% | 102% | 94% | ▲ | 101% | 104% | 110% | 93% | 104% |
| 20250213 | 643 | 647 | 642 | 647 | 3,300 | 2 | 100% | 101% | 100% | ▲▲ | 100% | 104% | 107% | 94% | 104% |
| 20250214 | 647 | 691 | 647 | 648 | 37,600 | 1 | 100% | 100% | 1139% | ▲▲▲ | 101% | 101% | 103% | 94% | 105% |
| 20250217 | 670 | 677 | 670 | 675 | 14,900 | 27 | 104% | 101% | 40% | ▲▲▲▲ | 99% | 99% | 101% | 98% | 109% |
| 20250218 | 677 | 677 | 670 | 670 | 4,100 | -5 | 99% | 99% | 28% | ▼ | 99% | 100% | 102% | 97% | 108% |
| 20250219 | 676 | 676 | 671 | 671 | 1,300 | 1 | 100% | 99% | 32% | ▲ | 100% | 101% | 102% | 97% | 108% |
| 20250220 | 674 | 674 | 674 | 674 | 100 | 3 | 100% | 100% | 8% | ▲▲ | 98% | 104% | 103% | 98% | 109% |
| 20250225 | 676 | 676 | 660 | 660 | 7,000 | -14 | 98% | 98% | 7000% | ▼ | 102% | 107% | 106% | 96% | 106% |
| 20250226 | 660 | 670 | 660 | 670 | 1,300 | 10 | 102% | 102% | 19% | ▲ | 100% | 102% | 103% | 99% | 108% |
| 20250227 | 676 | 678 | 674 | 674 | 500 | 4 | 101% | 100% | 38% | ▲▲ | 100% | 101% | 103% | 100% | 109% |
| 20250228 | 679 | 680 | 664 | 680 | 1,200 | 6 | 101% | 100% | 240% | ▲▲▲ | 99% | 96% | 98% | 100% | 110% |
| 20250303 | 715 | 715 | 688 | 706 | 8,700 | 26 | 104% | 99% | 725% | ▲▲▲▲ | 100% | 99% | 101% | 100% | 114% |
| 20250304 | 691 | 691 | 685 | 690 | 1,100 | -16 | 98% | 100% | 13% | ▼ | 100% | 99% | 101% | 98% | 111% |
| 20250305 | 690 | 690 | 678 | 687 | 1,100 | -3 | 100% | 100% | 100% | ▼▼ | 100% | 100% | 102% | 97% | 111% |
| 20250306 | 687 | 687 | 687 | 687 | 100 | 0 | 100% | 100% | 9% | -- | 100% | 101% | 103% | 97% | 111% |
| 20250307 | 680 | 686 | 677 | 681 | 1,000 | -6 | 99% | 100% | 1000% | ▼ | 100% | 99% | 102% | 96% | 110% |
| 20250310 | 681 | 682 | 681 | 682 | 1,600 | 1 | 100% | 100% | 160% | ▲ | 98% | 98% | 102% | 97% | 110% |
| 20250311 | 683 | 683 | 671 | 671 | 4,100 | -11 | 98% | 98% | 256% | ▼ | 101% | 100% | 102% | 95% | 107% |
| 20250312 | 680 | 684 | 680 | 684 | 400 | 13 | 102% | 101% | 10% | ▲ | 96% | 97% | 98% | 97% | 109% |
| 20250313 | 702 | 702 | 671 | 673 | 3,500 | -11 | 98% | 96% | 875% | ▼ | 101% | 104% | 105% | 95% | 104% |
| 20250314 | 659 | 673 | 659 | 668 | 3,300 | -5 | 99% | 101% | 94% | ▼▼ | 100% | 104% | 103% | 95% | 103% |
| 20250317 | 670 | 673 | 670 | 672 | 1,500 | 4 | 101% | 100% | 45% | ▲ | 101% | 104% | 103% | 95% | 104% |
| 20250318 | 672 | 678 | 669 | 678 | 2,300 | 6 | 101% | 101% | 153% | ▲▲ | 101% | 103% | 102% | 96% | 103% |
| 20250319 | 677 | 683 | 670 | 683 | 1,900 | 5 | 101% | 101% | 83% | ▲▲▲ | 100% | 101% | 101% | 97% | 103% |
| 20250321 | 686 | 700 | 676 | 687 | 2,700 | 4 | 101% | 100% | 142% | ▲▲▲▲ | 101% | 100% | 100% | 97% | 104% |
| 20250324 | 692 | 701 | 692 | 699 | 1,400 | 12 | 102% | 101% | 52% | ▲▲▲▲▲ | 99% | 98% | 98% | 99% | 106% |
| 20250325 | 701 | 702 | 685 | 697 | 4,600 | -2 | 100% | 99% | 329% | ▼ | 100% | 99% | 99% | 99% | 106% |
| 20250326 | 694 | 694 | 690 | 691 | 1,100 | -6 | 99% | 100% | 24% | ▼▼ | 100% | 99% | 99% | 98% | 103% |
| 20250327 | 695 | 695 | 695 | 695 | 100 | 4 | 101% | 100% | 9% | ▲ | 100% | 100% | 100% | 98% | 104% |
| 20250328 | 688 | 688 | 685 | 686 | 2,200 | -9 | 99% | 100% | 2200% | ▼ | 99% | 99% | 100% | 97% | 103% |
| 20250331 | 686 | 696 | 675 | 679 | 1,900 | -7 | 99% | 99% | 86% | ▼▼ | 99% | 99% | 100% | 96% | 102% |
| 20250401 | 689 | 689 | 680 | 685 | 2,100 | 6 | 101% | 99% | 111% | ▲ | 100% | 100% | 100% | 98% | 103% |
| 20250402 | 688 | 688 | 678 | 685 | 3,000 | 0 | 100% | 100% | 143% | -- | 99% | 100% | 100% | 98% | 103% |
| 20250403 | 685 | 686 | 669 | 678 | 4,400 | -7 | 99% | 99% | 147% | ▼ | 99% | 104% | 0% | 97% | 101% |
| 20250404 | 663 | 670 | 642 | 655 | 3,900 | -23 | 97% | 99% | 89% | ▼▼ | 104% | 105% | 0% | 94% | 100% |
| 20250408 | 659 | 691 | 650 | 685 | 3,400 | 30 | 105% | 104% | 87% | ▲ | 99% | 101% | 0% | 98% | 105% |
| 20250409 | 684 | 685 | 675 | 675 | 1,800 | -10 | 99% | 99% | 53% | ▼ | 100% | 99% | 0% | 97% | 103% |
| 20250410 | 689 | 691 | 684 | 687 | 1,700 | 12 | 102% | 100% | 94% | ▲ | 101% | 100% | 0% | 98% | 105% |
| 20250411 | 686 | 690 | 685 | 690 | 2,500 | 3 | 100% | 101% | 147% | ▲▲ | 100% | 100% | 0% | 99% | 105% |
| 20250414 | 690 | 690 | 690 | 690 | 700 | 0 | 100% | 100% | 28% | -- | 100% | 100% | 0% | 99% | 105% |
| 20250415 | 685 | 685 | 685 | 685 | 1,600 | -5 | 99% | 100% | 229% | ▼ | 100% | 0% | 0% | 98% | 105% |
| 20250416 | 685 | 685 | 685 | 685 | 800 | 0 | 100% | 100% | 50% | -- | 100% | 0% | 0% | 98% | 105% |
| 20250417 | 685 | 738 | 669 | 685 | 37,400 | 0 | 100% | 100% | 4675% | -- | 100% | 0% | 0% | 98% | 105% |
| 20250418 | 685 | 688 | 685 | 688 | 300 | 3 | 100% | 100% | 1% | ▲ | % | % | % | 98% | 105% |
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 | 0 | 16,600 | 0 | 4,100 | 0 | 12,500 |
| 2025-04-04 | 0 | 18,900 | 0 | 6,300 | 0 | 12,600 |
| 2025-03-28 | 0 | 21,900 | 0 | 8,800 | 0 | 13,100 |
| 2025-03-21 | 0 | 26,400 | 0 | 9,000 | 0 | 17,400 |
| 2025-03-14 | 0 | 26,800 | 0 | 8,800 | 0 | 18,000 |
| 2025-03-07 | 0 | 28,000 | 0 | 8,700 | 0 | 19,300 |
| 2025-02-28 | 0 | 29,300 | 0 | 7,800 | 0 | 21,500 |
| 2025-02-21 | 0 | 34,100 | 0 | 7,800 | 0 | 26,300 |
| 2025-02-14 | 0 | 26,300 | 0 | 9,000 | 0 | 17,300 |
| 2025-02-07 | 0 | 20,700 | 0 | 7,700 | 0 | 13,000 |
| 2025-01-31 | 0 | 20,600 | 0 | 7,500 | 0 | 13,100 |
| 2025-01-24 | 0 | 19,700 | 0 | 6,800 | 0 | 12,900 |
| 2025-01-17 | 0 | 19,400 | 0 | 6,600 | 0 | 12,800 |
| 2025-01-10 | 0 | 20,100 | 0 | 6,400 | 0 | 13,700 |
| 2024-12-27 | 0 | 19,300 | 0 | 6,000 | 0 | 13,300 |
| 2024-12-20 | 0 | 19,000 | 0 | 6,400 | 0 | 12,600 |
| 2024-12-13 | 0 | 21,300 | 0 | 6,700 | 0 | 14,600 |
| 2024-12-06 | 0 | 19,000 | 0 | 5,300 | 0 | 13,700 |
| 2024-11-29 | 0 | 17,200 | 0 | 4,800 | 0 | 12,400 |
| 2024-11-22 | 0 | 17,000 | 0 | 4,100 | 0 | 12,900 |
| 2024-11-15 | 0 | 18,300 | 0 | 4,600 | 0 | 13,700 |
| 2024-11-08 | 0 | 9,000 | 0 | 4,400 | 0 | 4,600 |
| 2024-11-01 | 0 | 8,200 | 0 | 3,500 | 0 | 4,700 |
| 2024-10-25 | 0 | 9,400 | 0 | 3,500 | 0 | 5,900 |
| 2024-10-18 | 0 | 10,900 | 0 | 5,000 | 0 | 5,900 |
| 2024-10-11 | 0 | 17,700 | 0 | 5,000 | 0 | 12,700 |
| 2024-10-04 | 0 | 17,600 | 0 | 5,000 | 0 | 12,600 |
| 2024-09-27 | 0 | 17,900 | 0 | 5,000 | 0 | 12,900 |
| 2024-09-20 | 0 | 18,700 | 0 | 5,200 | 0 | 13,500 |
| 2024-09-13 | 0 | 18,900 | 0 | 5,200 | 0 | 13,700 |
| 2024-09-06 | 0 | 19,500 | 0 | 5,200 | 0 | 14,300 |
| 2024-08-30 | 0 | 19,200 | 0 | 5,600 | 0 | 13,600 |
| 2024-08-23 | 0 | 14,700 | 0 | 5,800 | 0 | 8,900 |
| 2024-08-16 | 200 | 11,800 | 200 | 6,000 | 0 | 5,800 |
| 2024-08-09 | 0 | 8,600 | 0 | 2,900 | 0 | 5,700 |
| 2024-08-02 | 0 | 8,700 | 0 | 3,200 | 0 | 5,500 |
| 2024-07-26 | 0 | 11,600 | 0 | 3,500 | 0 | 8,100 |
| 2024-07-19 | 0 | 14,100 | 0 | 4,200 | 0 | 9,900 |
| 2024-07-12 | 0 | 13,000 | 0 | 2,900 | 0 | 10,100 |
| 2024-07-05 | 0 | 13,300 | 0 | 3,500 | 0 | 9,800 |
| 2024-06-28 | 0 | 14,000 | 0 | 3,200 | 0 | 10,800 |
| 2024-06-21 | 0 | 15,900 | 0 | 4,200 | 0 | 11,700 |
| 2024-06-14 | 0 | 15,700 | 0 | 4,700 | 0 | 11,000 |
| 2024-06-07 | 0 | 16,300 | 0 | 4,700 | 0 | 11,600 |
| 2024-05-31 | 0 | 16,900 | 0 | 5,200 | 0 | 11,700 |
| 2024-05-24 | 0 | 17,100 | 0 | 5,300 | 0 | 11,800 |
| 2024-05-17 | 0 | 16,900 | 0 | 5,300 | 0 | 11,600 |
| 2024-05-10 | 0 | 18,400 | 0 | 4,800 | 0 | 13,600 |
| 2024-05-02 | 0 | 16,100 | 0 | 4,800 | 0 | 11,300 |
| 2024-04-26 | 0 | 16,300 | 0 | 4,600 | 0 | 11,700 |
| 2024-04-19 | 0 | 16,500 | 0 | 4,800 | 0 | 11,700 |
| 2024-04-12 | 0 | 17,300 | 0 | 4,600 | 0 | 12,700 |
| 2024-04-05 | 0 | 18,000 | 0 | 4,600 | 0 | 13,400 |
| 2024-03-29 | 0 | 17,800 | 0 | 4,700 | 0 | 13,100 |
| 2024-03-22 | 0 | 17,600 | 0 | 4,700 | 0 | 12,900 |
| 2024-03-15 | 0 | 15,500 | 0 | 3,400 | 0 | 12,100 |
| 2024-03-08 | 0 | 17,500 | 0 | 5,100 | 0 | 12,400 |
| 2024-03-01 | 0 | 17,800 | 0 | 4,700 | 0 | 13,100 |
| 2024-02-22 | 0 | 19,900 | 0 | 5,300 | 0 | 14,600 |
| 2024-02-16 | 0 | 24,900 | 0 | 4,800 | 0 | 20,100 |
| 2024-02-09 | 0 | 23,000 | 0 | 4,100 | 0 | 18,900 |
| 2024-02-02 | 0 | 27,400 | 0 | 3,800 | 0 | 23,600 |
| 2024-01-26 | 0 | 7,700 | 0 | 700 | 0 | 7,000 |
| 2024-01-19 | 0 | 7,600 | 0 | 1,400 | 0 | 6,200 |
| 2024-01-12 | 0 | 10,400 | 0 | 1,200 | 0 | 9,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250214 | 12:00 | トーイン | 業績予想ならびに配当予想の修正に関するお知らせ |
| 20250214 | 12:00 | トーイン | 組織変更および人事異動に関するお知らせ |
| 20250214 | 12:00 | トーイン | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241114 | 12:00 | トーイン | 業績予想の修正に関するお知らせ |
| 20241114 | 12:00 | トーイン | 剰余金の配当（中間配当金）に関するお知らせ |
| 20241114 | 12:00 | トーイン | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 15:10 | トーイン | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 15:10 | トーイン | 組織変更および人事異動等に関するお知らせ |
| 20240515 | 15:10 | トーイン | 役員の異動に関するお知らせ |
| 20240515 | 15:10 | トーイン | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240430 | 15:10 | トーイン | 業績予想の修正に関するお知らせ |
| 20240329 | 15:10 | トーイン | （開示事項の経過）特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20240131 | 15:10 | トーイン | 特別利益（投資有価証券売却益）の計上見込みに関するお知らせ |
| 20240131 | 15:10 | トーイン | 持分法による投資利益の計上に関するお知らせ |
| 20240131 | 15:10 | トーイン | 業績予想ならびに配当予想の修正に関するお知らせ |
| 20240131 | 15:10 | トーイン | 組織変更および人事異動等に関するお知らせ |
| 20240131 | 15:10 | トーイン | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UAZI | 350 | 2024-08-30 13:56 | トーイン株式会社 | 神林 秀康 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7923 | 1 | 印刷とパッケージ | トーイン株式会社 | TOIN | 2025-04-19 17:24:29 |
| 7923 | 2 | 株主・投資家の皆様へ | 印刷とパッケージ | トーイン株式会社 | 2024-06-18 20:27:53 |