| 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 | 440 | 444 | 437 | 440 | 336,000 | 5 | 101% | 100% | 83% | ▲ | 98% | 98% | 117% | 97% | 103% |
| 20250121 | 444 | 446 | 435 | 437 | 345,000 | -3 | 99% | 98% | 103% | ▼ | 100% | 100% | 119% | 96% | 102% |
| 20250122 | 437 | 438 | 433 | 437 | 402,300 | 0 | 100% | 100% | 117% | -- | 100% | 102% | 119% | 96% | 102% |
| 20250123 | 435 | 435 | 430 | 434 | 298,200 | -3 | 99% | 100% | 74% | ▼ | 100% | 104% | 120% | 95% | 101% |
| 20250124 | 434 | 437 | 429 | 433 | 416,300 | -1 | 100% | 100% | 140% | ▼▼ | 99% | 104% | 119% | 95% | 101% |
| 20250127 | 436 | 440 | 433 | 433 | 334,600 | 0 | 100% | 99% | 80% | -- | 101% | 104% | 119% | 95% | 101% |
| 20250128 | 435 | 441 | 435 | 438 | 465,300 | 5 | 101% | 101% | 139% | ▲ | 101% | 100% | 118% | 97% | 102% |
| 20250129 | 441 | 447 | 437 | 444 | 658,400 | 6 | 101% | 101% | 142% | ▲▲ | 102% | 100% | 117% | 98% | 104% |
| 20250130 | 444 | 453 | 444 | 452 | 604,800 | 8 | 102% | 102% | 92% | ▲▲▲ | 99% | 97% | 114% | 100% | 106% |
| 20250131 | 455 | 455 | 449 | 452 | 472,900 | 0 | 100% | 99% | 78% | -- | 98% | 98% | 116% | 100% | 106% |
| 20250203 | 446 | 448 | 436 | 436 | 654,300 | -16 | 96% | 98% | 138% | ▼ | 100% | 112% | 117% | 96% | 102% |
| 20250204 | 440 | 444 | 438 | 442 | 641,200 | 6 | 101% | 100% | 98% | ▲ | 99% | 113% | 115% | 98% | 103% |
| 20250205 | 446 | 451 | 441 | 442 | 511,600 | 0 | 100% | 99% | 80% | -- | 98% | 113% | 116% | 98% | 103% |
| 20250206 | 444 | 445 | 436 | 436 | 462,400 | -6 | 99% | 98% | 90% | ▼ | 99% | 117% | 117% | 96% | 102% |
| 20250207 | 438 | 442 | 430 | 435 | 719,800 | -1 | 100% | 99% | 156% | ▼▼ | 114% | 118% | 118% | 96% | 102% |
| 20250210 | 434 | 515 | 428 | 493 | 4,139,700 | 58 | 113% | 114% | 575% | ▲ | 101% | 104% | 103% | 100% | 115% |
| 20250212 | 499 | 507 | 484 | 502 | 2,424,000 | 9 | 102% | 101% | 59% | ▲▲ | 99% | 103% | 102% | 100% | 116% |
| 20250213 | 502 | 503 | 492 | 497 | 673,400 | -5 | 99% | 99% | 28% | ▼ | 103% | 103% | 103% | 99% | 115% |
| 20250214 | 498 | 514 | 494 | 511 | 1,171,600 | 14 | 103% | 103% | 174% | ▲ | 99% | 97% | 102% | 100% | 118% |
| 20250217 | 516 | 518 | 508 | 513 | 537,200 | 2 | 100% | 99% | 46% | ▲▲ | 101% | 95% | 103% | 100% | 118% |
| 20250218 | 515 | 520 | 511 | 519 | 730,800 | 6 | 101% | 101% | 136% | ▲▲▲ | 98% | 96% | 104% | 100% | 120% |
| 20250219 | 521 | 526 | 511 | 512 | 539,300 | -7 | 99% | 98% | 74% | ▼ | 98% | 98% | 106% | 99% | 118% |
| 20250220 | 512 | 513 | 498 | 502 | 675,600 | -10 | 98% | 98% | 125% | ▼▼ | 99% | 103% | 110% | 97% | 116% |
| 20250225 | 492 | 495 | 487 | 489 | 391,900 | -13 | 97% | 99% | 58% | ▼▼▼ | 101% | 105% | 114% | 94% | 113% |
| 20250226 | 485 | 489 | 484 | 489 | 330,300 | 0 | 100% | 101% | 84% | -- | 102% | 103% | 115% | 94% | 113% |
| 20250227 | 492 | 502 | 490 | 501 | 699,400 | 12 | 102% | 102% | 212% | ▲ | 100% | 102% | 112% | 97% | 115% |
| 20250228 | 504 | 511 | 496 | 503 | 1,332,600 | 2 | 100% | 100% | 191% | ▲▲ | 100% | 101% | 111% | 97% | 116% |
| 20250303 | 510 | 514 | 499 | 508 | 651,300 | 5 | 101% | 100% | 49% | ▲▲▲ | 100% | 99% | 112% | 98% | 117% |
| 20250304 | 506 | 506 | 495 | 505 | 527,700 | -3 | 99% | 100% | 81% | ▼ | 99% | 98% | 112% | 97% | 116% |
| 20250305 | 505 | 507 | 499 | 502 | 342,500 | -3 | 99% | 99% | 65% | ▼▼ | 101% | 98% | 111% | 97% | 115% |
| 20250306 | 508 | 513 | 507 | 513 | 461,200 | 11 | 102% | 101% | 135% | ▲ | 100% | 100% | 112% | 99% | 118% |
| 20250307 | 504 | 508 | 498 | 502 | 448,100 | -11 | 98% | 100% | 97% | ▼ | 98% | 102% | 113% | 97% | 115% |
| 20250310 | 501 | 502 | 492 | 493 | 364,400 | -9 | 98% | 98% | 81% | ▼▼ | 101% | 106% | 116% | 95% | 113% |
| 20250311 | 485 | 488 | 477 | 488 | 698,300 | -5 | 99% | 101% | 192% | ▼▼▼ | 102% | 108% | 116% | 94% | 112% |
| 20250312 | 488 | 503 | 488 | 500 | 578,500 | 12 | 102% | 102% | 83% | ▲ | 100% | 105% | 111% | 96% | 102% |
| 20250313 | 502 | 507 | 500 | 503 | 438,600 | 3 | 101% | 100% | 76% | ▲▲ | 101% | 107% | 111% | 97% | 103% |
| 20250314 | 504 | 514 | 502 | 511 | 483,700 | 8 | 102% | 101% | 110% | ▲▲▲ | 99% | 105% | 108% | 98% | 105% |
| 20250317 | 517 | 521 | 513 | 514 | 386,000 | 3 | 101% | 99% | 80% | ▲▲▲▲ | 102% | 105% | 108% | 99% | 105% |
| 20250318 | 519 | 529 | 515 | 528 | 584,800 | 14 | 103% | 102% | 152% | ▲▲▲▲▲ | 100% | 105% | 100% | 100% | 108% |
| 20250319 | 528 | 534 | 525 | 527 | 492,400 | -1 | 100% | 100% | 84% | ▼ | 103% | 107% | 100% | 100% | 108% |
| 20250321 | 527 | 546 | 527 | 541 | 778,500 | 14 | 103% | 103% | 158% | ▲ | 101% | 105% | 98% | 100% | 111% |
| 20250324 | 539 | 549 | 535 | 543 | 607,800 | 2 | 100% | 101% | 78% | ▲▲ | 100% | 102% | 97% | 100% | 111% |
| 20250325 | 543 | 548 | 539 | 544 | 715,800 | 1 | 100% | 100% | 118% | ▲▲▲ | 101% | 99% | 96% | 100% | 111% |
| 20250326 | 547 | 555 | 540 | 555 | 876,100 | 11 | 102% | 101% | 122% | ▲▲▲▲ | 101% | 100% | 95% | 100% | 114% |
| 20250327 | 557 | 568 | 557 | 565 | 856,000 | 10 | 102% | 101% | 98% | ▲▲▲▲▲ | 98% | 99% | 94% | 100% | 116% |
| 20250328 | 562 | 567 | 552 | 552 | 748,600 | -13 | 98% | 98% | 87% | ▼ | 100% | 98% | 98% | 98% | 113% |
| 20250331 | 538 | 544 | 531 | 538 | 868,700 | -14 | 97% | 100% | 116% | ▼▼ | 99% | 88% | 96% | 95% | 110% |
| 20250401 | 548 | 554 | 535 | 541 | 701,600 | 3 | 101% | 99% | 81% | ▲ | 102% | 87% | 96% | 96% | 111% |
| 20250402 | 547 | 566 | 532 | 559 | 1,230,600 | 18 | 103% | 102% | 175% | ▲▲ | 99% | 94% | 99% | 99% | 115% |
| 20250403 | 532 | 535 | 518 | 527 | 1,744,200 | -32 | 94% | 99% | 142% | ▼ | 96% | 100% | 0% | 93% | 108% |
| 20250404 | 498 | 498 | 464 | 480 | 2,125,900 | -47 | 91% | 96% | 122% | ▼▼ | 103% | 109% | 0% | 85% | 100% |
| 20250408 | 461 | 484 | 461 | 477 | 844,900 | -3 | 99% | 103% | 40% | ▼▼▼ | 100% | 109% | 0% | 84% | 100% |
| 20250409 | 461 | 472 | 450 | 459 | 949,600 | -18 | 96% | 100% | 112% | ▼▼▼▼ | 97% | 98% | 0% | 81% | 100% |
| 20250410 | 515 | 516 | 497 | 500 | 988,500 | 41 | 109% | 97% | 104% | ▲ | 102% | 108% | 0% | 88% | 109% |
| 20250411 | 479 | 490 | 473 | 488 | 635,600 | -12 | 98% | 102% | 64% | ▼ | 102% | 108% | 0% | 86% | 106% |
| 20250414 | 490 | 505 | 487 | 502 | 483,000 | 14 | 103% | 102% | 76% | ▲ | 100% | 105% | 0% | 89% | 109% |
| 20250415 | 504 | 508 | 499 | 504 | 409,400 | 2 | 100% | 100% | 85% | ▲▲ | 99% | 0% | 0% | 89% | 110% |
| 20250416 | 508 | 512 | 500 | 503 | 325,400 | -1 | 100% | 99% | 79% | ▼ | 102% | 0% | 0% | 89% | 110% |
| 20250417 | 506 | 515 | 500 | 515 | 373,400 | 12 | 102% | 102% | 115% | ▲ | 102% | 0% | 0% | 91% | 112% |
| 20250418 | 519 | 527 | 517 | 527 | 373,800 | 12 | 102% | 102% | 100% | ▲▲ | % | % | % | 93% | 115% |
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 | 13,900 | 2,108,100 | 600 | 987,000 | 13,300 | 1,121,100 |
| 2025-04-04 | 14,900 | 3,392,500 | 0 | 1,164,100 | 14,900 | 2,228,400 |
| 2025-03-28 | 29,000 | 1,928,400 | 0 | 1,100,300 | 29,000 | 828,100 |
| 2025-03-21 | 25,700 | 2,036,900 | 0 | 1,189,300 | 25,700 | 847,600 |
| 2025-03-14 | 31,400 | 2,046,100 | 0 | 1,225,600 | 31,400 | 820,500 |
| 2025-03-07 | 28,900 | 1,987,400 | 0 | 1,170,100 | 28,900 | 817,300 |
| 2025-02-28 | 35,600 | 1,976,500 | 0 | 1,189,500 | 35,600 | 787,000 |
| 2025-02-21 | 26,500 | 2,141,200 | 0 | 1,271,600 | 26,500 | 869,600 |
| 2025-02-14 | 34,500 | 2,181,100 | 6,700 | 1,251,900 | 27,800 | 929,200 |
| 2025-02-07 | 13,900 | 2,177,700 | 100 | 1,181,100 | 13,800 | 996,600 |
| 2025-01-31 | 10,900 | 1,971,300 | 1,000 | 1,064,000 | 9,900 | 907,300 |
| 2025-01-24 | 10,700 | 1,982,900 | 0 | 1,098,400 | 10,700 | 884,500 |
| 2025-01-17 | 10,400 | 1,849,900 | 0 | 995,300 | 10,400 | 854,600 |
| 2025-01-10 | 13,600 | 1,680,500 | 100 | 1,010,800 | 13,500 | 669,700 |
| 2024-12-27 | 11,000 | 1,530,200 | 100 | 981,000 | 10,900 | 549,200 |
| 2024-12-20 | 21,200 | 1,751,500 | 100 | 997,700 | 21,100 | 753,800 |
| 2024-12-13 | 30,500 | 1,651,200 | 300 | 984,100 | 30,200 | 667,100 |
| 2024-12-06 | 29,600 | 1,508,200 | 300 | 852,200 | 29,300 | 656,000 |
| 2024-11-29 | 25,600 | 1,394,800 | 700 | 767,500 | 24,900 | 627,300 |
| 2024-11-22 | 26,000 | 1,416,000 | 700 | 786,600 | 25,300 | 629,400 |
| 2024-11-15 | 19,200 | 1,428,300 | 700 | 844,100 | 18,500 | 584,200 |
| 2024-11-08 | 18,000 | 1,364,700 | 400 | 822,700 | 17,600 | 542,000 |
| 2024-11-01 | 11,000 | 1,314,100 | 300 | 702,800 | 10,700 | 611,300 |
| 2024-10-25 | 18,900 | 1,322,600 | 1,000 | 701,600 | 17,900 | 621,000 |
| 2024-10-18 | 8,000 | 1,458,000 | 700 | 717,200 | 7,300 | 740,800 |
| 2024-10-11 | 1,300 | 1,589,600 | 300 | 780,400 | 1,000 | 809,200 |
| 2024-10-04 | 700 | 1,732,900 | 300 | 774,900 | 400 | 958,000 |
| 2024-09-27 | 800 | 1,754,200 | 300 | 787,500 | 500 | 966,700 |
| 2024-09-20 | 4,200 | 1,826,600 | 300 | 714,300 | 3,900 | 1,112,300 |
| 2024-09-13 | 3,300 | 1,884,800 | 300 | 695,500 | 3,000 | 1,189,300 |
| 2024-09-06 | 11,000 | 1,871,700 | 300 | 691,400 | 10,700 | 1,180,300 |
| 2024-08-30 | 20,400 | 1,961,200 | 300 | 678,300 | 20,100 | 1,282,900 |
| 2024-08-23 | 9,700 | 1,970,700 | 300 | 693,900 | 9,400 | 1,276,800 |
| 2024-08-16 | 14,300 | 1,814,700 | 300 | 640,500 | 14,000 | 1,174,200 |
| 2024-08-09 | 13,300 | 2,179,700 | 300 | 1,013,200 | 13,000 | 1,166,500 |
| 2024-08-02 | 10,300 | 2,455,200 | 100 | 1,224,900 | 10,200 | 1,230,300 |
| 2024-07-26 | 9,700 | 2,158,000 | 600 | 931,200 | 9,100 | 1,226,800 |
| 2024-07-19 | 9,100 | 2,137,200 | 6,900 | 939,200 | 2,200 | 1,198,000 |
| 2024-07-12 | 2,400 | 2,086,700 | 100 | 960,900 | 2,300 | 1,125,800 |
| 2024-07-05 | 6,800 | 2,181,300 | 900 | 990,000 | 5,900 | 1,191,300 |
| 2024-06-28 | 26,500 | 1,973,200 | 200 | 860,600 | 26,300 | 1,112,600 |
| 2024-06-21 | 3,400 | 2,598,100 | 0 | 1,391,200 | 3,400 | 1,206,900 |
| 2024-06-14 | 10,600 | 1,780,300 | 0 | 893,500 | 10,600 | 886,800 |
| 2024-06-07 | 3,000 | 1,743,600 | 0 | 938,000 | 3,000 | 805,600 |
| 2024-05-31 | 17,300 | 1,711,700 | 100 | 875,700 | 17,200 | 836,000 |
| 2024-05-24 | 9,500 | 2,582,700 | 100 | 1,655,900 | 9,400 | 926,800 |
| 2024-05-17 | 16,500 | 2,588,300 | 100 | 1,535,700 | 16,400 | 1,052,600 |
| 2024-05-10 | 20,600 | 1,828,600 | 100 | 953,800 | 20,500 | 874,800 |
| 2024-05-02 | 12,700 | 2,073,200 | 100 | 1,153,400 | 12,600 | 919,800 |
| 2024-04-26 | 12,500 | 1,950,500 | 100 | 1,040,300 | 12,400 | 910,200 |
| 2024-04-19 | 12,100 | 1,962,800 | 0 | 962,700 | 12,100 | 1,000,100 |
| 2024-04-12 | 10,400 | 1,860,400 | 0 | 752,900 | 10,400 | 1,107,500 |
| 2024-04-05 | 16,300 | 2,234,000 | 0 | 1,033,300 | 16,300 | 1,200,700 |
| 2024-03-29 | 12,100 | 1,810,700 | 0 | 618,600 | 12,100 | 1,192,100 |
| 2024-03-22 | 15,500 | 1,603,300 | 0 | 440,700 | 15,500 | 1,162,600 |
| 2024-03-15 | 8,300 | 1,669,600 | 0 | 447,300 | 8,300 | 1,222,300 |
| 2024-03-08 | 7,100 | 1,744,900 | 0 | 525,200 | 7,100 | 1,219,700 |
| 2024-03-01 | 18,200 | 1,703,000 | 0 | 460,300 | 18,200 | 1,242,700 |
| 2024-02-22 | 8,500 | 1,622,100 | 0 | 301,300 | 8,500 | 1,320,800 |
| 2024-02-16 | 9,400 | 1,672,700 | 0 | 303,000 | 9,400 | 1,369,700 |
| 2024-02-09 | 12,800 | 2,282,800 | 0 | 750,000 | 12,800 | 1,532,800 |
| 2024-02-02 | 18,600 | 2,131,900 | 0 | 718,700 | 18,600 | 1,413,200 |
| 2024-01-26 | 34,100 | 2,165,900 | 0 | 817,900 | 34,100 | 1,348,000 |
| 2024-01-19 | 14,400 | 2,615,300 | 400 | 997,300 | 14,000 | 1,618,000 |
| 2024-01-12 | 10,900 | 2,872,600 | 0 | 1,303,600 | 10,900 | 1,569,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 835,877 | 0.43% | ▼ | -179,154 | 446 | 447 | 438 | 443 | 617,700 |
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,015,031 | 0.52% | ▼ | -520,370 | 449 | 454 | 447 | 452 | 1,422,600 |
| 2024-11-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,535,401 | 0.79% | ▼ | -151,600 | 453 | 454 | 445 | 446 | 710,600 |
| 2024-11-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,687,001 | 0.87% | ▼ | -221,400 | 441 | 451 | 439 | 450 | 1,561,200 |
| 2024-11-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,908,401 | 0.98% | ▼ | -39,610 | 438 | 444 | 434 | 443 | 826,300 |
| 2024-11-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,948,011 | 1.00% | ▲ | 199,720 | 424 | 429 | 421 | 428 | 650,400 |
| 2024-10-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,748,291 | 0.90% | ▲ | 184,261 | 401 | 409 | 401 | 404 | 516,400 |
| 2024-10-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,564,030 | 0.80% | ▲ | 188,904 | 390 | 390 | 383 | 387 | 660,100 |
| 2024-09-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,375,126 | 0.71% | ▲ | 200,222 | 376 | 381 | 371 | 372 | 705,500 |
| 2024-09-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,174,904 | 0.60% | ▲ | 207,118 | 383 | 385 | 377 | 377 | 733,200 |
| 2024-08-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 967,786 | 0.50% | ▲ | 399 | 407 | 398 | 404 | 799,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250210 | 14:30 | トモニＨＤ | 令和7年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250210 | 14:30 | トモニＨＤ | 株主還元方針の変更に関するお知らせ |
| 20250210 | 14:30 | トモニＨＤ | 譲渡制限付株式報酬制度の導入検討開始に関するお知らせ |
| 20250203 | 14:30 | トモニＨＤ | とくぎんトモニリンクアップ株式会社の設立について |
| 20241106 | 15:30 | トモニＨＤ | 令和７年３月期第２四半期累計期間の連結業績予想及び中間配当予想の修正に関するお知らせ |
| 20240725 | 12:00 | トモニＨＤ | 株式報酬型ストック・オプションの発行内容確定に関するお知らせ |
| 20240626 | 15:00 | トモニＨＤ | 取締役に対する株式報酬型ストック・オプションの発行に関するお知らせ |
| 20240606 | 15:00 | トモニＨＤ | （訂正）「当社及び子会社における役員の異動に関するお知らせ」の一部訂正について |
| 20240604 | 15:00 | トモニＨＤ | 当社子会社である株式会社徳島大正銀行による子会社の設立に向けた準備開始について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TYX2 | 350 | 2024-07-04 09:18 | トモニホールディングス株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8600 | 1 | トモニホールディングス | 2025-04-19 18:22:05 |
| 8600 | 2 | 2025年2月10日株主還元方針の変更に関するお知らせ | 2025-02-20 14:31:09 |
| 8600 | 2 | 2025年2月個人投資家さま向けIR資料 | 2025-02-20 14:31:08 |
| 8600 | 2 | 2025年02月10日 株主還元方針の変更に関するお知らせ[PDF:95KB] | 2025-02-10 21:31:17 |
| 8600 | 2 | 令和6年9月個人投資家さま向けIR資料 | 2024-12-25 13:31:29 |
| 8600 | 2 | 株式・株主情報 | トモニホールディングス | 2024-12-25 13:28:48 |
| 8600 | 2 | 株主・投資家の皆さまへ | トモニホールディングス | 2024-12-25 13:28:47 |
| 8600 | 2 | 2024-10-11 09:30:46 | |
| 8600 | 2 | 2024-06-21 20:50:36 | |
| 8600 | 2 | 株主さまの個人情報の取扱いについて l トモニホールディングス | 2024-06-21 20:39:38 |