| 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 | 664 | 676 | 654 | 671 | 94,000 | 8 | 101% | 101% | 61% | ▲ | 101% | 100% | 103% | 95% | 107% |
| 20250121 | 672 | 680 | 668 | 676 | 57,800 | 5 | 101% | 101% | 61% | ▲▲ | 99% | 98% | 102% | 96% | 108% |
| 20250122 | 676 | 676 | 667 | 670 | 100,300 | -6 | 99% | 99% | 174% | ▼ | 103% | 99% | 103% | 95% | 107% |
| 20250123 | 669 | 688 | 669 | 688 | 134,300 | 18 | 103% | 103% | 134% | ▲ | 98% | 96% | 100% | 97% | 110% |
| 20250124 | 688 | 688 | 671 | 672 | 67,700 | -16 | 98% | 98% | 50% | ▼ | 98% | 98% | 99% | 95% | 107% |
| 20250127 | 674 | 676 | 657 | 662 | 102,800 | -10 | 99% | 98% | 152% | ▼▼ | 100% | 99% | 100% | 94% | 106% |
| 20250128 | 662 | 668 | 658 | 663 | 53,300 | 1 | 100% | 100% | 52% | ▲ | 99% | 101% | 100% | 94% | 106% |
| 20250129 | 663 | 670 | 654 | 657 | 102,400 | -6 | 99% | 99% | 192% | ▼ | 100% | 106% | 101% | 93% | 105% |
| 20250130 | 655 | 658 | 650 | 658 | 118,800 | 1 | 100% | 100% | 116% | ▲ | 99% | 106% | 101% | 93% | 105% |
| 20250131 | 654 | 654 | 645 | 647 | 118,700 | -11 | 98% | 99% | 100% | ▼ | 101% | 106% | 102% | 92% | 103% |
| 20250203 | 649 | 660 | 644 | 653 | 104,000 | 6 | 101% | 101% | 88% | ▲ | 101% | 104% | 101% | 92% | 104% |
| 20250204 | 663 | 675 | 662 | 669 | 167,900 | 16 | 102% | 101% | 161% | ▲▲ | 104% | 100% | 101% | 95% | 107% |
| 20250205 | 667 | 694 | 656 | 692 | 710,800 | 23 | 103% | 104% | 423% | ▲▲▲ | 99% | 97% | 99% | 98% | 110% |
| 20250206 | 682 | 689 | 669 | 678 | 223,100 | -14 | 98% | 99% | 31% | ▼ | 102% | 97% | 99% | 96% | 105% |
| 20250207 | 678 | 693 | 678 | 689 | 238,800 | 11 | 102% | 102% | 107% | ▲ | 98% | 95% | 99% | 97% | 106% |
| 20250210 | 682 | 682 | 662 | 667 | 221,900 | -22 | 97% | 98% | 93% | ▼ | 98% | 98% | 101% | 95% | 103% |
| 20250212 | 663 | 663 | 652 | 652 | 113,400 | -15 | 98% | 98% | 51% | ▼▼ | 100% | 100% | 102% | 94% | 101% |
| 20250213 | 657 | 662 | 653 | 660 | 130,900 | 8 | 101% | 100% | 115% | ▲ | 99% | 101% | 103% | 95% | 102% |
| 20250214 | 655 | 657 | 647 | 647 | 92,700 | -13 | 98% | 99% | 71% | ▼ | 100% | 102% | 104% | 93% | 100% |
| 20250217 | 648 | 657 | 648 | 648 | 64,600 | 1 | 100% | 100% | 70% | ▲ | 101% | 98% | 104% | 94% | 100% |
| 20250218 | 648 | 653 | 645 | 653 | 68,000 | 5 | 101% | 101% | 105% | ▲▲ | 101% | 97% | 102% | 94% | 101% |
| 20250219 | 653 | 662 | 650 | 660 | 90,700 | 7 | 101% | 101% | 133% | ▲▲▲ | 100% | 96% | 100% | 95% | 102% |
| 20250220 | 661 | 672 | 655 | 663 | 202,900 | 3 | 100% | 100% | 224% | ▲▲▲▲ | 98% | 101% | 103% | 96% | 102% |
| 20250225 | 649 | 649 | 633 | 635 | 178,000 | -28 | 96% | 98% | 88% | ▼ | 99% | 104% | 108% | 92% | 100% |
| 20250226 | 635 | 637 | 630 | 630 | 174,400 | -5 | 99% | 99% | 98% | ▼▼ | 101% | 106% | 109% | 91% | 100% |
| 20250227 | 630 | 637 | 626 | 634 | 330,800 | 4 | 101% | 101% | 190% | ▲ | 101% | 107% | 109% | 92% | 101% |
| 20250228 | 627 | 636 | 625 | 632 | 231,800 | -2 | 100% | 101% | 70% | ▼ | 101% | 104% | 106% | 91% | 100% |
| 20250303 | 648 | 659 | 645 | 653 | 240,200 | 21 | 103% | 101% | 104% | ▲ | 100% | 101% | 104% | 94% | 104% |
| 20250304 | 656 | 669 | 655 | 659 | 152,500 | 6 | 101% | 100% | 63% | ▲▲ | 101% | 100% | 103% | 95% | 105% |
| 20250305 | 663 | 669 | 658 | 667 | 256,600 | 8 | 101% | 101% | 168% | ▲▲▲ | 101% | 99% | 103% | 96% | 106% |
| 20250306 | 666 | 673 | 663 | 672 | 167,900 | 5 | 101% | 101% | 65% | ▲▲▲▲ | 100% | 99% | 103% | 97% | 107% |
| 20250307 | 665 | 666 | 657 | 664 | 198,400 | -8 | 99% | 100% | 118% | ▼ | 100% | 99% | 104% | 96% | 105% |
| 20250310 | 660 | 668 | 651 | 663 | 367,100 | -1 | 100% | 100% | 185% | ▼▼ | 101% | 100% | 105% | 96% | 105% |
| 20250311 | 653 | 657 | 644 | 657 | 250,900 | -6 | 99% | 101% | 68% | ▼▼▼ | 101% | 102% | 105% | 95% | 104% |
| 20250312 | 650 | 665 | 647 | 656 | 188,300 | -1 | 100% | 101% | 75% | ▼▼▼▼ | 100% | 100% | 102% | 98% | 104% |
| 20250313 | 658 | 664 | 647 | 656 | 254,900 | 0 | 100% | 100% | 135% | -- | 99% | 101% | 98% | 98% | 104% |
| 20250314 | 655 | 655 | 646 | 647 | 139,200 | -9 | 99% | 99% | 55% | ▼ | 100% | 102% | 98% | 96% | 103% |
| 20250317 | 655 | 658 | 652 | 653 | 243,800 | 6 | 101% | 100% | 175% | ▲ | 100% | 104% | 97% | 97% | 104% |
| 20250318 | 661 | 667 | 658 | 661 | 214,100 | 8 | 101% | 100% | 88% | ▲▲ | 99% | 103% | 95% | 98% | 105% |
| 20250319 | 666 | 675 | 660 | 660 | 112,000 | -1 | 100% | 99% | 52% | ▼ | 100% | 104% | 97% | 98% | 105% |
| 20250321 | 657 | 664 | 656 | 656 | 96,400 | -4 | 99% | 100% | 86% | ▼▼ | 102% | 104% | 97% | 98% | 104% |
| 20250324 | 657 | 682 | 655 | 670 | 257,700 | 14 | 102% | 102% | 267% | ▲ | 101% | 98% | 94% | 100% | 106% |
| 20250325 | 680 | 703 | 679 | 685 | 405,000 | 15 | 102% | 101% | 157% | ▲▲ | 100% | 94% | 93% | 100% | 109% |
| 20250326 | 683 | 695 | 680 | 684 | 221,900 | -1 | 100% | 100% | 55% | ▼ | 100% | 95% | 94% | 100% | 109% |
| 20250327 | 678 | 687 | 673 | 681 | 813,800 | -3 | 100% | 100% | 367% | ▼▼ | 99% | 96% | 95% | 99% | 108% |
| 20250328 | 673 | 680 | 667 | 668 | 511,200 | -13 | 98% | 99% | 63% | ▼▼▼ | 98% | 96% | 97% | 98% | 106% |
| 20250331 | 658 | 658 | 644 | 644 | 156,200 | -24 | 96% | 98% | 31% | ▼▼▼▼ | 99% | 96% | 98% | 94% | 100% |
| 20250401 | 650 | 651 | 642 | 642 | 86,300 | -2 | 100% | 99% | 55% | ▼▼▼▼▼ | 100% | 96% | 99% | 94% | 100% |
| 20250402 | 641 | 646 | 638 | 643 | 83,800 | 1 | 100% | 100% | 97% | ▲ | 101% | 100% | 101% | 94% | 100% |
| 20250403 | 628 | 634 | 621 | 634 | 133,600 | -9 | 99% | 101% | 159% | ▼ | 100% | 101% | 0% | 93% | 100% |
| 20250404 | 624 | 631 | 611 | 621 | 209,900 | -13 | 98% | 100% | 157% | ▼▼ | 102% | 104% | 0% | 91% | 100% |
| 20250408 | 602 | 615 | 602 | 613 | 281,800 | -8 | 99% | 102% | 134% | ▼▼▼ | 100% | 104% | 0% | 89% | 100% |
| 20250409 | 603 | 607 | 593 | 600 | 183,500 | -13 | 98% | 100% | 65% | ▼▼▼▼ | 100% | 98% | 0% | 88% | 100% |
| 20250410 | 632 | 637 | 620 | 630 | 139,800 | 30 | 105% | 100% | 76% | ▲ | 101% | 102% | 0% | 92% | 105% |
| 20250411 | 610 | 618 | 601 | 614 | 133,900 | -16 | 97% | 101% | 96% | ▼ | 101% | 103% | 0% | 90% | 102% |
| 20250414 | 620 | 629 | 620 | 625 | 81,900 | 11 | 102% | 101% | 61% | ▲ | 98% | 101% | 0% | 91% | 104% |
| 20250415 | 628 | 628 | 616 | 616 | 84,600 | -9 | 99% | 98% | 103% | ▼ | 101% | 0% | 0% | 90% | 103% |
| 20250416 | 616 | 625 | 616 | 621 | 54,300 | 5 | 101% | 101% | 64% | ▲ | 100% | 0% | 0% | 91% | 104% |
| 20250417 | 621 | 627 | 619 | 624 | 36,700 | 3 | 100% | 100% | 68% | ▲▲ | 101% | 0% | 0% | 91% | 104% |
| 20250418 | 627 | 636 | 627 | 636 | 63,800 | 12 | 102% | 101% | 174% | ▲▲▲ | % | % | % | 93% | 106% |
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 | 25,900 | 402,800 | 11,600 | 225,100 | 14,300 | 177,700 |
| 2025-04-04 | 25,900 | 449,000 | 12,900 | 248,400 | 13,000 | 200,600 |
| 2025-03-28 | 51,300 | 436,800 | 35,400 | 286,100 | 15,900 | 150,700 |
| 2025-03-21 | 1,806,500 | 544,800 | 1,783,400 | 346,200 | 23,100 | 198,600 |
| 2025-03-14 | 1,503,500 | 568,600 | 1,490,600 | 365,200 | 12,900 | 203,400 |
| 2025-03-07 | 998,600 | 520,900 | 986,800 | 345,200 | 11,800 | 175,700 |
| 2025-02-28 | 514,100 | 587,300 | 502,300 | 400,800 | 11,800 | 186,500 |
| 2025-02-21 | 144,500 | 525,600 | 131,700 | 334,700 | 12,800 | 190,900 |
| 2025-02-14 | 100,700 | 515,400 | 88,500 | 337,900 | 12,200 | 177,500 |
| 2025-02-07 | 88,100 | 480,200 | 73,500 | 317,400 | 14,600 | 162,800 |
| 2025-01-31 | 57,200 | 491,500 | 43,000 | 338,600 | 14,200 | 152,900 |
| 2025-01-24 | 43,200 | 412,800 | 30,400 | 285,700 | 12,800 | 127,100 |
| 2025-01-17 | 48,700 | 402,200 | 27,400 | 282,900 | 21,300 | 119,300 |
| 2025-01-10 | 90,200 | 369,500 | 26,800 | 274,600 | 63,400 | 94,900 |
| 2024-12-27 | 28,300 | 412,500 | 14,400 | 323,100 | 13,900 | 89,400 |
| 2024-12-20 | 25,200 | 414,200 | 11,400 | 307,200 | 13,800 | 107,000 |
| 2024-12-13 | 24,600 | 404,500 | 11,400 | 298,400 | 13,200 | 106,100 |
| 2024-12-06 | 30,300 | 376,500 | 11,400 | 274,300 | 18,900 | 102,200 |
| 2024-11-29 | 26,000 | 529,800 | 11,400 | 424,500 | 14,600 | 105,300 |
| 2024-11-22 | 33,100 | 606,100 | 11,400 | 509,200 | 21,700 | 96,900 |
| 2024-11-15 | 35,300 | 614,500 | 11,400 | 518,400 | 23,900 | 96,100 |
| 2024-11-08 | 40,100 | 681,300 | 11,400 | 572,600 | 28,700 | 108,700 |
| 2024-11-01 | 22,000 | 652,800 | 11,400 | 547,800 | 10,600 | 105,000 |
| 2024-10-25 | 24,500 | 646,800 | 11,400 | 531,100 | 13,100 | 115,700 |
| 2024-10-18 | 21,300 | 625,500 | 11,400 | 518,000 | 9,900 | 107,500 |
| 2024-10-11 | 22,800 | 614,500 | 11,400 | 508,600 | 11,400 | 105,900 |
| 2024-10-04 | 23,200 | 562,700 | 11,400 | 443,000 | 11,800 | 119,700 |
| 2024-09-27 | 20,300 | 577,100 | 11,400 | 451,400 | 8,900 | 125,700 |
| 2024-09-20 | 23,700 | 587,300 | 12,200 | 461,800 | 11,500 | 125,500 |
| 2024-09-13 | 31,500 | 600,400 | 12,200 | 471,100 | 19,300 | 129,300 |
| 2024-09-06 | 29,900 | 528,200 | 12,200 | 404,700 | 17,700 | 123,500 |
| 2024-08-30 | 21,800 | 453,000 | 12,200 | 289,300 | 9,600 | 163,700 |
| 2024-08-23 | 21,100 | 420,100 | 12,200 | 295,100 | 8,900 | 125,000 |
| 2024-08-16 | 21,600 | 393,200 | 12,200 | 267,800 | 9,400 | 125,400 |
| 2024-08-09 | 21,900 | 423,900 | 12,200 | 271,400 | 9,700 | 152,500 |
| 2024-08-02 | 27,200 | 415,600 | 12,200 | 263,400 | 15,000 | 152,200 |
| 2024-07-26 | 24,100 | 266,700 | 12,300 | 96,000 | 11,800 | 170,700 |
| 2024-07-19 | 24,200 | 270,800 | 12,300 | 100,500 | 11,900 | 170,300 |
| 2024-07-12 | 25,700 | 241,200 | 12,300 | 92,800 | 13,400 | 148,400 |
| 2024-07-05 | 30,600 | 257,900 | 12,300 | 94,800 | 18,300 | 163,100 |
| 2024-06-28 | 38,000 | 275,200 | 12,300 | 97,300 | 25,700 | 177,900 |
| 2024-06-21 | 29,800 | 346,400 | 12,800 | 113,300 | 17,000 | 233,100 |
| 2024-06-14 | 27,800 | 355,900 | 12,800 | 115,400 | 15,000 | 240,500 |
| 2024-06-07 | 26,600 | 333,700 | 13,000 | 117,300 | 13,600 | 216,400 |
| 2024-05-31 | 26,800 | 353,300 | 13,000 | 117,200 | 13,800 | 236,100 |
| 2024-05-24 | 27,800 | 371,500 | 13,000 | 135,200 | 14,800 | 236,300 |
| 2024-05-17 | 39,300 | 379,800 | 13,000 | 132,200 | 26,300 | 247,600 |
| 2024-05-10 | 42,400 | 303,600 | 13,500 | 105,700 | 28,900 | 197,900 |
| 2024-05-02 | 39,900 | 303,000 | 13,700 | 124,600 | 26,200 | 178,400 |
| 2024-04-26 | 38,200 | 286,200 | 14,300 | 127,800 | 23,900 | 158,400 |
| 2024-04-19 | 38,100 | 321,000 | 14,400 | 173,600 | 23,700 | 147,400 |
| 2024-04-12 | 49,700 | 398,900 | 14,900 | 237,700 | 34,800 | 161,200 |
| 2024-04-05 | 44,700 | 378,700 | 15,600 | 233,200 | 29,100 | 145,500 |
| 2024-03-29 | 58,800 | 397,000 | 40,600 | 212,600 | 18,200 | 184,400 |
| 2024-03-22 | 1,761,800 | 420,600 | 1,741,800 | 203,200 | 20,000 | 217,400 |
| 2024-03-15 | 1,375,600 | 435,500 | 1,361,600 | 241,300 | 14,000 | 194,200 |
| 2024-03-08 | 891,600 | 477,700 | 880,400 | 251,400 | 11,200 | 226,300 |
| 2024-03-01 | 424,700 | 463,600 | 412,300 | 252,100 | 12,400 | 211,500 |
| 2024-02-22 | 190,100 | 448,700 | 178,600 | 261,100 | 11,500 | 187,600 |
| 2024-02-16 | 135,500 | 433,000 | 126,100 | 252,700 | 9,400 | 180,300 |
| 2024-02-09 | 114,900 | 423,400 | 100,700 | 246,100 | 14,200 | 177,300 |
| 2024-02-02 | 103,800 | 388,400 | 84,100 | 209,700 | 19,700 | 178,700 |
| 2024-01-26 | 94,300 | 410,600 | 78,000 | 210,800 | 16,300 | 199,800 |
| 2024-01-19 | 84,900 | 428,700 | 69,500 | 222,800 | 15,400 | 205,900 |
| 2024-01-12 | 80,100 | 441,600 | 63,700 | 210,900 | 16,400 | 230,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250205 | 10:00 | テーオーシー | 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および自己株式取得終了に関するお知らせ |
| 20250204 | 15:30 | テーオーシー | 令和７年３月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250204 | 15:30 | テーオーシー | 株主優待制度の変更（拡充）に関するお知らせ |
| 20250204 | 16:30 | テーオーシー | 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い付けに関するお知らせ |
| 20250108 | 16:30 | テーオーシー | 代表取締役会長の逝去及び異動に関するお知らせ |
| 20241226 | 14:00 | テーオーシー | 親会社等の中間決算に関するお知らせ |
| 20241101 | 15:30 | テーオーシー | 業績予想の修正に関するお知らせ |
| 20241015 | 17:00 | テーオーシー | 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 |
| 20240926 | 16:30 | テーオーシー | 政策保有株式の売却に伴う特別利益の発生に関するお知らせ |
| 20240807 | 10:00 | テーオーシー | 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および自己株式の取得終了に関するお知らせ |
| 20240806 | 16:00 | テーオーシー | 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 |
| 20240806 | 15:00 | テーオーシー | 令和７年３月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240726 | 15:00 | テーオーシー | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 16:00 | テーオーシー | 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 |
| 20240624 | 15:00 | テーオーシー | 支配株主等に関する事項について |
| 20240624 | 15:00 | テーオーシー | 親会社等の決算に関するお知らせ |
| 20240501 | 15:00 | テーオーシー | 減損損失の計上及び業績予想の修正に関するお知らせ |
| 20240409 | 15:00 | テーオーシー | 新ＴＯＣビル計画の変更等に関するお知らせ |
| 20240206 | 15:00 | テーオーシー | 令和６年３月期第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8841 | 1 | TOCビル TOC Building | 2025-04-19 18:23:01 |
| 8841 | 2 | ?v???C?o?V?[?E?|???V?[?y?@?ﾂ?l?????ﾛ???w?j?@?z | 2024-10-30 19:28:30 |
| 8841 | 2 | 会社案内 | 株式会社テーオーシー | 2024-10-30 19:28:29 |
| 8841 | 2 | TOC | 株式会社テーオーシー | 2024-06-19 15:55:16 |
| 8841 | 3 | ○「卸売りサマーフェア」開催中止のお知らせ | 2024-06-16 07:19:25 |
| 8841 | 3 | ○「夏の徳の市」延期に関するお知らせ | 2024-06-16 07:19:24 |
| 8841 | 3 | ○「ＴＯＣ春の徳の市」中止のお知らせ | 2024-06-16 07:19:23 |
| 8841 | 3 | 「ＴＯＣ春の徳の市」延期のお知らせ | 2024-06-16 07:19:21 |
| 8841 | 3 | デザイナーズブランドセール The Perfect SELECTION | 2024-06-15 13:28:28 |
| 8841 | 3 | ○「卸売りサマーフェア」開催中止のお知らせ | 2024-06-14 07:22:00 |