| 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 | 6,080 | 6,230 | 6,080 | 6,170 | 13,300 | 100 | 102% | 101% | 106% | ▲▲▲▲ | 101% | 105% | 108% | 100% | 107% |
| 20250121 | 6,120 | 6,220 | 6,120 | 6,180 | 18,000 | 10 | 100% | 101% | 135% | ▲▲▲▲▲ | 102% | 105% | 106% | 100% | 107% |
| 20250122 | 6,180 | 6,340 | 6,180 | 6,280 | 11,400 | 100 | 102% | 102% | 63% | ▲▲▲▲▲▲ | 98% | 102% | 103% | 100% | 109% |
| 20250123 | 6,330 | 6,330 | 6,180 | 6,220 | 7,400 | -60 | 99% | 98% | 65% | ▼ | 100% | 106% | 105% | 99% | 108% |
| 20250124 | 6,220 | 6,290 | 6,190 | 6,250 | 6,100 | 30 | 100% | 100% | 82% | ▲ | 102% | 105% | 104% | 100% | 108% |
| 20250127 | 6,290 | 6,430 | 6,290 | 6,410 | 7,800 | 160 | 103% | 102% | 128% | ▲▲ | 101% | 102% | 107% | 100% | 110% |
| 20250128 | 6,410 | 6,500 | 6,410 | 6,460 | 6,700 | 50 | 101% | 101% | 86% | ▲▲▲ | 99% | 100% | 120% | 100% | 111% |
| 20250129 | 6,540 | 6,580 | 6,440 | 6,460 | 9,700 | 0 | 100% | 99% | 145% | -- | 102% | 102% | 122% | 100% | 111% |
| 20250130 | 6,460 | 6,650 | 6,460 | 6,580 | 27,200 | 120 | 102% | 102% | 280% | ▲ | 100% | 100% | 156% | 100% | 113% |
| 20250131 | 6,580 | 6,610 | 6,510 | 6,550 | 7,900 | -30 | 100% | 100% | 29% | ▼ | 100% | 101% | 158% | 100% | 113% |
| 20250203 | 6,490 | 6,560 | 6,420 | 6,460 | 12,600 | -90 | 99% | 100% | 159% | ▼▼ | 102% | 102% | 160% | 98% | 111% |
| 20250204 | 6,410 | 6,560 | 6,410 | 6,510 | 11,800 | 50 | 101% | 102% | 94% | ▲ | 100% | 98% | 156% | 99% | 112% |
| 20250205 | 6,550 | 6,690 | 6,550 | 6,580 | 10,100 | 70 | 101% | 100% | 86% | ▲▲ | 98% | 98% | 154% | 100% | 113% |
| 20250206 | 6,630 | 6,680 | 6,490 | 6,500 | 6,400 | -80 | 99% | 98% | 63% | ▼ | 99% | 99% | 156% | 99% | 112% |
| 20250207 | 6,580 | 6,620 | 6,520 | 6,530 | 8,300 | 30 | 100% | 99% | 130% | ▲ | 98% | 98% | 157% | 99% | 112% |
| 20250210 | 6,530 | 6,550 | 6,430 | 6,430 | 7,700 | -100 | 98% | 98% | 93% | ▼ | 98% | 96% | 158% | 98% | 110% |
| 20250212 | 6,470 | 6,470 | 6,340 | 6,370 | 7,400 | -60 | 99% | 98% | 96% | ▼▼ | 101% | 97% | 159% | 97% | 109% |
| 20250213 | 6,440 | 6,570 | 6,440 | 6,520 | 6,600 | 150 | 102% | 101% | 89% | ▲ | 98% | 93% | 156% | 99% | 110% |
| 20250214 | 6,560 | 6,560 | 6,370 | 6,420 | 10,000 | -100 | 98% | 98% | 152% | ▼ | 95% | 93% | 160% | 98% | 106% |
| 20250217 | 6,420 | 6,490 | 6,130 | 6,130 | 13,700 | -290 | 95% | 95% | 137% | ▼▼ | 101% | 97% | 167% | 93% | 100% |
| 20250218 | 6,180 | 6,340 | 6,180 | 6,230 | 9,500 | 100 | 102% | 101% | 69% | ▲ | 98% | 110% | 166% | 95% | 102% |
| 20250219 | 6,230 | 6,230 | 6,070 | 6,120 | 8,900 | -110 | 98% | 98% | 94% | ▼ | 99% | 130% | 171% | 93% | 100% |
| 20250220 | 6,040 | 6,080 | 5,960 | 5,970 | 10,500 | -150 | 98% | 99% | 118% | ▼▼ | 100% | 172% | 174% | 91% | 100% |
| 20250225 | 5,950 | 5,980 | 5,850 | 5,970 | 11,500 | 0 | 100% | 100% | 110% | -- | 98% | 171% | 173% | 91% | 100% |
| 20250226 | 5,980 | 6,040 | 5,860 | 5,870 | 10,200 | -100 | 98% | 98% | 89% | ▼ | 100% | 149% | 151% | 89% | 100% |
| 20250227 | 6,870 | 6,870 | 6,870 | 6,870 | 8,300 | 1,000 | 117% | 100% | 81% | ▲ | 100% | 130% | 131% | 100% | 117% |
| 20250228 | 7,870 | 7,870 | 7,870 | 7,870 | 1,800 | 1,000 | 115% | 100% | 22% | ▲▲ | 99% | 99% | 100% | 100% | 134% |
| 20250303 | 10,310 | 10,410 | 10,220 | 10,240 | 371,800 | 2,370 | 130% | 99% | 20656% | ▲▲▲ | 100% | 100% | 101% | 100% | 174% |
| 20250304 | 10,230 | 10,260 | 10,200 | 10,200 | 129,400 | -40 | 100% | 100% | 35% | ▼ | 100% | 100% | 101% | 100% | 174% |
| 20250305 | 10,210 | 10,240 | 10,200 | 10,220 | 120,100 | 20 | 100% | 100% | 93% | ▲ | 100% | 100% | 101% | 100% | 174% |
| 20250306 | 10,210 | 10,220 | 10,200 | 10,210 | 54,000 | -10 | 100% | 100% | 45% | ▼ | 100% | 100% | 101% | 100% | 174% |
| 20250307 | 10,210 | 10,240 | 10,200 | 10,230 | 146,900 | 20 | 100% | 100% | 272% | ▲ | 100% | 100% | 101% | 100% | 174% |
| 20250310 | 10,230 | 10,250 | 10,220 | 10,230 | 60,700 | 0 | 100% | 100% | 41% | -- | 100% | 100% | 101% | 100% | 174% |
| 20250311 | 10,220 | 10,230 | 10,210 | 10,230 | 45,000 | 0 | 100% | 100% | 74% | -- | 100% | 101% | 101% | 100% | 174% |
| 20250312 | 10,210 | 10,220 | 10,210 | 10,210 | 28,100 | -20 | 100% | 100% | 62% | ▼ | 100% | 101% | 100% | 100% | 174% |
| 20250313 | 10,200 | 10,220 | 10,190 | 10,210 | 273,100 | 0 | 100% | 100% | 972% | -- | 100% | 101% | 100% | 100% | 174% |
| 20250314 | 10,210 | 10,230 | 10,200 | 10,220 | 39,000 | 10 | 100% | 100% | 14% | ▲ | 100% | 101% | 100% | 100% | 174% |
| 20250317 | 10,220 | 10,240 | 10,210 | 10,240 | 32,000 | 20 | 100% | 100% | 82% | ▲▲ | 100% | 101% | 100% | 100% | 174% |
| 20250318 | 10,240 | 10,290 | 10,240 | 10,280 | 23,100 | 40 | 100% | 100% | 72% | ▲▲▲ | 100% | 100% | 100% | 100% | 175% |
| 20250319 | 10,260 | 10,320 | 10,260 | 10,300 | 33,500 | 20 | 100% | 100% | 145% | ▲▲▲▲ | 100% | 100% | 99% | 100% | 175% |
| 20250321 | 10,300 | 10,340 | 10,300 | 10,340 | 21,800 | 40 | 100% | 100% | 65% | ▲▲▲▲▲ | 100% | 100% | 99% | 100% | 176% |
| 20250324 | 10,330 | 10,340 | 10,320 | 10,330 | 16,000 | -10 | 100% | 100% | 73% | ▼ | 100% | 99% | 99% | 100% | 176% |
| 20250325 | 10,290 | 10,320 | 10,280 | 10,310 | 17,000 | -20 | 100% | 100% | 106% | ▼▼ | 100% | 99% | 99% | 100% | 176% |
| 20250326 | 10,300 | 10,340 | 10,280 | 10,300 | 23,800 | -10 | 100% | 100% | 140% | ▼▼▼ | 100% | 99% | 99% | 100% | 175% |
| 20250327 | 10,290 | 10,320 | 10,270 | 10,300 | 35,000 | 0 | 100% | 100% | 147% | -- | 100% | 100% | 99% | 100% | 150% |
| 20250328 | 10,270 | 10,270 | 10,230 | 10,230 | 13,500 | -70 | 99% | 100% | 39% | ▼ | 100% | 100% | 100% | 99% | 130% |
| 20250331 | 10,230 | 10,230 | 10,200 | 10,210 | 38,900 | -20 | 100% | 100% | 288% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20250401 | 10,230 | 10,240 | 10,200 | 10,200 | 55,000 | -10 | 100% | 100% | 141% | ▼▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20250402 | 10,200 | 10,230 | 10,200 | 10,220 | 85,100 | 20 | 100% | 100% | 155% | ▲ | 100% | 99% | 99% | 99% | 100% |
| 20250403 | 10,210 | 10,220 | 10,200 | 10,210 | 54,600 | -10 | 100% | 100% | 64% | ▼ | 100% | 99% | 0% | 99% | 100% |
| 20250404 | 10,200 | 10,210 | 10,200 | 10,200 | 75,300 | -10 | 100% | 100% | 138% | ▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20250408 | 10,200 | 10,260 | 10,190 | 10,190 | 114,800 | -10 | 100% | 100% | 152% | ▼▼▼ | 99% | 100% | 0% | 99% | 100% |
| 20250409 | 10,180 | 10,180 | 10,040 | 10,050 | 87,600 | -140 | 99% | 99% | 76% | ▼▼▼▼ | 100% | 101% | 0% | 97% | 100% |
| 20250410 | 10,120 | 10,200 | 10,100 | 10,140 | 74,100 | 90 | 101% | 100% | 85% | ▲ | 100% | 101% | 0% | 98% | 101% |
| 20250411 | 10,080 | 10,120 | 10,010 | 10,090 | 119,600 | -50 | 100% | 100% | 161% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20250414 | 10,140 | 10,160 | 10,130 | 10,160 | 131,500 | 70 | 101% | 100% | 110% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20250415 | 10,160 | 10,170 | 10,150 | 10,150 | 52,100 | -10 | 100% | 100% | 40% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20250416 | 10,160 | 10,230 | 10,160 | 10,190 | 77,000 | 40 | 100% | 100% | 148% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20250417 | 10,180 | 10,190 | 10,160 | 10,160 | 30,600 | -30 | 100% | 100% | 40% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20250418 | 10,170 | 10,170 | 10,140 | 10,150 | 52,800 | -10 | 100% | 100% | 173% | ▼▼ | % | % | % | 98% | 101% |
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 | 300 | 61,900 | 200 | 16,000 | 100 | 45,900 |
| 2025-04-04 | 100 | 109,500 | 0 | 56,600 | 100 | 52,900 |
| 2025-03-28 | 100 | 84,100 | 0 | 36,900 | 100 | 47,200 |
| 2025-03-21 | 100 | 94,000 | 0 | 44,300 | 100 | 49,700 |
| 2025-03-14 | 100 | 96,100 | 0 | 41,800 | 100 | 54,300 |
| 2025-03-07 | 100 | 80,000 | 0 | 38,100 | 100 | 41,900 |
| 2025-02-28 | 600 | 57,400 | 300 | 26,300 | 300 | 31,100 |
| 2025-02-21 | 900 | 56,900 | 400 | 26,300 | 500 | 30,600 |
| 2025-02-14 | 2,300 | 49,500 | 400 | 24,400 | 1,900 | 25,100 |
| 2025-02-07 | 4,300 | 47,600 | 500 | 24,000 | 3,800 | 23,600 |
| 2025-01-31 | 4,900 | 46,700 | 600 | 23,900 | 4,300 | 22,800 |
| 2025-01-24 | 4,300 | 43,600 | 500 | 23,700 | 3,800 | 19,900 |
| 2025-01-17 | 3,600 | 37,600 | 400 | 24,600 | 3,200 | 13,000 |
| 2025-01-10 | 2,600 | 37,100 | 300 | 23,900 | 2,300 | 13,200 |
| 2024-12-27 | 4,700 | 35,700 | 300 | 24,100 | 4,400 | 11,600 |
| 2024-12-20 | 2,200 | 41,000 | 300 | 26,100 | 1,900 | 14,900 |
| 2024-12-13 | 5,700 | 38,000 | 300 | 25,900 | 5,400 | 12,100 |
| 2024-12-06 | 500 | 48,100 | 300 | 29,200 | 200 | 18,900 |
| 2024-11-29 | 2,000 | 43,200 | 300 | 27,400 | 1,700 | 15,800 |
| 2024-11-22 | 600 | 38,900 | 300 | 27,300 | 300 | 11,600 |
| 2024-11-15 | 4,400 | 37,700 | 300 | 25,700 | 4,100 | 12,000 |
| 2024-11-08 | 1,100 | 48,200 | 300 | 35,700 | 800 | 12,500 |
| 2024-11-01 | 700 | 51,100 | 300 | 36,100 | 400 | 15,000 |
| 2024-10-25 | 1,000 | 48,500 | 300 | 35,700 | 700 | 12,800 |
| 2024-10-18 | 900 | 48,800 | 300 | 35,700 | 600 | 13,100 |
| 2024-10-11 | 1,600 | 48,600 | 300 | 35,800 | 1,300 | 12,800 |
| 2024-10-04 | 1,900 | 47,400 | 300 | 34,700 | 1,600 | 12,700 |
| 2024-09-27 | 6,900 | 43,500 | 300 | 34,400 | 6,600 | 9,100 |
| 2024-09-20 | 5,500 | 46,500 | 300 | 34,300 | 5,200 | 12,200 |
| 2024-09-13 | 1,100 | 47,200 | 300 | 33,900 | 800 | 13,300 |
| 2024-09-06 | 3,600 | 44,300 | 400 | 33,600 | 3,200 | 10,700 |
| 2024-08-30 | 4,800 | 42,700 | 400 | 33,100 | 4,400 | 9,600 |
| 2024-08-23 | 6,700 | 43,000 | 400 | 32,800 | 6,300 | 10,200 |
| 2024-08-16 | 4,200 | 45,300 | 400 | 34,400 | 3,800 | 10,900 |
| 2024-08-09 | 2,700 | 49,900 | 300 | 34,500 | 2,400 | 15,400 |
| 2024-08-02 | 2,900 | 51,300 | 300 | 34,500 | 2,600 | 16,800 |
| 2024-07-26 | 4,500 | 55,000 | 300 | 35,700 | 4,200 | 19,300 |
| 2024-07-19 | 5,900 | 57,400 | 300 | 38,600 | 5,600 | 18,800 |
| 2024-07-12 | 5,400 | 57,500 | 300 | 38,200 | 5,100 | 19,300 |
| 2024-07-05 | 6,900 | 59,300 | 300 | 42,000 | 6,600 | 17,300 |
| 2024-06-28 | 5,700 | 57,200 | 400 | 41,900 | 5,300 | 15,300 |
| 2024-06-21 | 7,100 | 54,600 | 400 | 41,900 | 6,700 | 12,700 |
| 2024-06-14 | 4,800 | 51,800 | 300 | 40,800 | 4,500 | 11,000 |
| 2024-06-07 | 8,800 | 53,300 | 300 | 42,900 | 8,500 | 10,400 |
| 2024-05-31 | 3,500 | 42,300 | 0 | 34,100 | 3,500 | 8,200 |
| 2024-05-24 | 3,000 | 41,800 | 0 | 34,100 | 3,000 | 7,700 |
| 2024-05-17 | 1,300 | 55,300 | 0 | 37,200 | 1,300 | 18,100 |
| 2024-05-10 | 3,500 | 44,500 | 100 | 36,100 | 3,400 | 8,400 |
| 2024-05-02 | 1,800 | 43,800 | 0 | 36,400 | 1,800 | 7,400 |
| 2024-04-26 | 1,100 | 45,400 | 0 | 38,400 | 1,100 | 7,000 |
| 2024-04-19 | 900 | 44,200 | 0 | 37,800 | 900 | 6,400 |
| 2024-04-12 | 3,300 | 49,100 | 0 | 37,700 | 3,300 | 11,400 |
| 2024-04-05 | 1,500 | 51,200 | 0 | 36,600 | 1,500 | 14,600 |
| 2024-03-29 | 1,500 | 50,500 | 0 | 35,400 | 1,500 | 15,100 |
| 2024-03-22 | 1,600 | 44,800 | 0 | 34,400 | 1,600 | 10,400 |
| 2024-03-15 | 500 | 42,500 | 0 | 34,000 | 500 | 8,500 |
| 2024-03-08 | 1,100 | 44,300 | 0 | 34,600 | 1,100 | 9,700 |
| 2024-03-01 | 2,100 | 43,000 | 0 | 34,800 | 2,100 | 8,200 |
| 2024-02-22 | 500 | 40,500 | 0 | 33,600 | 500 | 6,900 |
| 2024-02-16 | 600 | 40,100 | 0 | 33,200 | 600 | 6,900 |
| 2024-02-09 | 1,100 | 41,000 | 0 | 32,500 | 1,100 | 8,500 |
| 2024-02-02 | 1,100 | 35,900 | 0 | 28,800 | 1,100 | 7,100 |
| 2024-01-26 | 2,300 | 30,000 | 0 | 25,400 | 2,300 | 4,600 |
| 2024-01-19 | 1,700 | 30,400 | 0 | 25,000 | 1,700 | 5,400 |
| 2024-01-12 | 1,100 | 29,700 | 0 | 23,600 | 1,100 | 6,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 16:00 | トナミＨＤ | ＪＷＴ株式会社による当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 20250401 | 15:30 | トナミＨＤ | 臨時株主総会招集のための基準日設定に関するお知らせ |
| 20250307 | 15:30 | トナミＨＤ | （訂正）「ＭＢＯの実施及び応募の推奨に関するお知らせ」の一部訂正について |
| 20250226 | 16:40 | トナミＨＤ | ＭＢＯの実施及び応募の推奨に関するお知らせ |
| 20250226 | 16:40 | トナミＨＤ | 2025年３月期配当予想の修正（無配）に関するお知らせ |
| 20250214 | 15:00 | トナミＨＤ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241114 | 15:00 | トナミＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241101 | 15:00 | トナミＨＤ | 「組織変更」及び「担当職務の変更」 並びに「人事異動」に関するお知らせ |
| 20240813 | 15:00 | トナミＨＤ | 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 |
| 20240718 | 15:00 | トナミＨＤ | 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 |
| 20240603 | 15:00 | トナミＨＤ | 「組織変更」及び「担当職務の変更」 並びに「人事異動」に関するお知らせ |
| 20240603 | 15:00 | トナミＨＤ | （開示事項の経過）株式会社アペックスの株式取得（完全子会社化）に関するお知らせ |
| 20240401 | 15:00 | トナミＨＤ | 2024年3月期通期連結業績予想の修正に関するお知らせ |
| 20240401 | 15:00 | トナミＨＤ | 『新・中期経営計画』の策定に関するお知らせ |
| 20240401 | 15:00 | トナミＨＤ | 「人事異動」に関するお知らせ |
| 20240315 | 15:00 | トナミＨＤ | 株式会社アペックスとの民事再生支援に関するスポンサー契約締結のお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9070 | 1 | トナミホールディングス株式会社 | 2025-04-19 18:24:53 |
| 9070 | 2 | 2025-04-11 18:29:16 | |
| 9070 | 2 | 電子公告 – トナミホールディングス株式会社 | 2025-04-02 18:30:53 |
| 9070 | 2 | 臨時株主総会招集のための基準日設定に関するお知らせ – トナミホールディングス株式会社 | 2025-04-01 20:28:58 |
| 9070 | 2 | 株主関連情報 – トナミホールディングス株式会社 | 2024-06-21 20:47:40 |
| 9070 | 2 | 投資家情報 – トナミホールディングス株式会社 | 2024-06-18 09:48:08 |
| 9070 | 2 | IRカレンダー – トナミホールディングス株式会社 | 2024-06-15 13:32:39 |
| 9070 | 3 | 物流拠点開設のお知らせ – トナミホールディングス株式会社 | 2025-04-01 20:28:59 |
| 9070 | 3 | 「ＭＢＯの実施及び応募の推奨に関するお知らせ」の一部訂正について – トナミホールディングス株式会社 | 2025-03-08 00:30:07 |
| 9070 | 3 | 子会社間の合併に関するお知らせ – トナミホールディングス株式会社 | 2025-03-04 04:28:59 |