| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 706 | 706 | 702 | 702 | 3,400 | -2 | 100% | 99% | 283% | ▼ | 100% | 100% | 97% | 99% | 101% |
| 20240726 | 702 | 703 | 702 | 702 | 3,700 | 0 | 100% | 100% | 109% | -- | 100% | 99% | 98% | 99% | 101% |
| 20240729 | 704 | 706 | 702 | 703 | 6,500 | 1 | 100% | 100% | 176% | ▲ | 100% | 96% | 99% | 100% | 101% |
| 20240730 | 705 | 705 | 703 | 703 | 1,700 | 0 | 100% | 100% | 26% | -- | 100% | 91% | 99% | 100% | 101% |
| 20240731 | 701 | 703 | 698 | 702 | 4,300 | -1 | 100% | 100% | 253% | ▼ | 99% | 93% | 99% | 99% | 101% |
| 20240801 | 704 | 704 | 694 | 694 | 5,500 | -8 | 99% | 99% | 128% | ▼▼ | 98% | 95% | 101% | 98% | 100% |
| 20240802 | 693 | 694 | 667 | 677 | 13,900 | -17 | 98% | 98% | 253% | ▼▼▼ | 92% | 103% | 110% | 96% | 100% |
| 20240805 | 642 | 642 | 582 | 590 | 24,600 | -87 | 87% | 92% | 177% | ▼▼▼▼ | 102% | 108% | 113% | 84% | 100% |
| 20240806 | 623 | 639 | 623 | 635 | 8,100 | 45 | 108% | 102% | 33% | ▲ | 103% | 106% | 111% | 90% | 108% |
| 20240807 | 635 | 660 | 635 | 657 | 3,200 | 22 | 103% | 103% | 40% | ▲▲ | 100% | 103% | 107% | 93% | 111% |
| 20240808 | 657 | 670 | 657 | 660 | 3,200 | 3 | 100% | 100% | 100% | ▲▲▲ | 99% | 101% | 105% | 93% | 112% |
| 20240809 | 669 | 669 | 661 | 661 | 1,800 | 1 | 100% | 99% | 56% | ▲▲▲▲ | 99% | 100% | 104% | 94% | 112% |
| 20240813 | 676 | 676 | 662 | 670 | 5,400 | 9 | 101% | 99% | 300% | ▲▲▲▲▲ | 100% | 100% | 104% | 95% | 114% |
| 20240814 | 678 | 680 | 672 | 675 | 1,500 | 5 | 101% | 100% | 28% | ▲▲▲▲▲▲ | 100% | 100% | 104% | 96% | 114% |
| 20240815 | 680 | 680 | 673 | 677 | 3,300 | 2 | 100% | 100% | 220% | ▲▲▲▲▲▲▲ | 99% | 99% | 102% | 96% | 115% |
| 20240816 | 687 | 687 | 677 | 677 | 2,900 | 0 | 100% | 99% | 88% | -- | 100% | 101% | 104% | 96% | 115% |
| 20240819 | 677 | 678 | 674 | 677 | 4,900 | 0 | 100% | 100% | 169% | -- | 100% | 102% | 103% | 96% | 115% |
| 20240820 | 680 | 680 | 677 | 679 | 1,600 | 2 | 100% | 100% | 33% | ▲ | 100% | 102% | 103% | 96% | 115% |
| 20240821 | 680 | 681 | 678 | 678 | 2,800 | -1 | 100% | 100% | 175% | ▼ | 100% | 103% | 103% | 96% | 115% |
| 20240822 | 679 | 682 | 678 | 682 | 1,400 | 4 | 101% | 100% | 50% | ▲ | 100% | 102% | 102% | 97% | 116% |
| 20240823 | 683 | 683 | 675 | 681 | 4,000 | -1 | 100% | 100% | 286% | ▼ | 101% | 102% | 102% | 97% | 115% |
| 20240826 | 682 | 693 | 682 | 692 | 5,700 | 11 | 102% | 101% | 143% | ▲ | 100% | 102% | 101% | 98% | 117% |
| 20240827 | 692 | 695 | 692 | 695 | 8,200 | 3 | 100% | 100% | 144% | ▲▲ | 100% | 101% | 100% | 99% | 118% |
| 20240828 | 696 | 699 | 693 | 696 | 3,400 | 1 | 100% | 100% | 41% | ▲▲▲ | 100% | 101% | 100% | 99% | 118% |
| 20240829 | 697 | 697 | 697 | 697 | 2,200 | 1 | 100% | 100% | 65% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 118% |
| 20240830 | 699 | 699 | 693 | 698 | 5,700 | 1 | 100% | 100% | 259% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 118% |
| 20240902 | 701 | 706 | 700 | 704 | 6,500 | 6 | 101% | 100% | 114% | ▲▲▲▲▲▲ | 100% | 99% | 100% | 100% | 119% |
| 20240903 | 702 | 704 | 699 | 703 | 800 | -1 | 100% | 100% | 12% | ▼ | 100% | 99% | 100% | 100% | 111% |
| 20240904 | 699 | 702 | 696 | 696 | 5,200 | -7 | 99% | 100% | 650% | ▼▼ | 100% | 100% | 100% | 99% | 106% |
| 20240905 | 696 | 702 | 694 | 695 | 3,900 | -1 | 100% | 100% | 75% | ▼▼▼ | 100% | 100% | 100% | 99% | 105% |
| 20240906 | 696 | 700 | 695 | 698 | 900 | 3 | 100% | 100% | 23% | ▲ | 100% | 101% | 101% | 99% | 106% |
| 20240909 | 691 | 698 | 687 | 691 | 4,800 | -7 | 99% | 100% | 533% | ▼ | 100% | 99% | 100% | 98% | 103% |
| 20240910 | 696 | 696 | 692 | 694 | 1,000 | 3 | 100% | 100% | 21% | ▲ | 99% | 99% | 101% | 99% | 103% |
| 20240911 | 694 | 694 | 690 | 690 | 3,400 | -4 | 99% | 99% | 340% | ▼ | 101% | 100% | 100% | 98% | 102% |
| 20240912 | 690 | 695 | 690 | 695 | 900 | 5 | 101% | 101% | 26% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20240913 | 692 | 698 | 691 | 691 | 2,200 | -4 | 99% | 100% | 244% | ▼ | 100% | 101% | 100% | 98% | 102% |
| 20240917 | 692 | 692 | 689 | 690 | 4,700 | -1 | 100% | 100% | 214% | ▼▼ | 100% | 101% | 100% | 98% | 102% |
| 20240918 | 689 | 691 | 686 | 690 | 4,300 | 0 | 100% | 100% | 91% | -- | 100% | 101% | 100% | 98% | 102% |
| 20240919 | 689 | 690 | 688 | 690 | 3,800 | 0 | 100% | 100% | 88% | -- | 100% | 101% | 100% | 98% | 101% |
| 20240920 | 690 | 694 | 690 | 693 | 4,100 | 3 | 100% | 100% | 108% | ▲ | 100% | 101% | 99% | 98% | 102% |
| 20240924 | 694 | 696 | 692 | 696 | 16,500 | 3 | 100% | 100% | 402% | ▲▲ | 100% | 100% | 99% | 99% | 101% |
| 20240925 | 693 | 696 | 693 | 696 | 6,600 | 0 | 100% | 100% | 40% | -- | 100% | 99% | 99% | 99% | 101% |
| 20240926 | 696 | 699 | 695 | 699 | 17,300 | 3 | 100% | 100% | 262% | ▲ | 100% | 99% | 98% | 99% | 101% |
| 20240927 | 697 | 703 | 693 | 699 | 19,700 | 0 | 100% | 100% | 114% | -- | 100% | 100% | 99% | 99% | 101% |
| 20240930 | 693 | 695 | 690 | 690 | 14,500 | -9 | 99% | 100% | 74% | ▼ | 100% | 100% | 99% | 98% | 100% |
| 20241001 | 693 | 695 | 691 | 692 | 10,800 | 2 | 100% | 100% | 74% | ▲ | 100% | 100% | 99% | 98% | 100% |
| 20241002 | 692 | 694 | 690 | 690 | 9,300 | -2 | 100% | 100% | 86% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241003 | 689 | 691 | 689 | 691 | 8,700 | 1 | 100% | 100% | 94% | ▲ | 100% | 99% | 99% | 99% | 100% |
| 20241004 | 690 | 692 | 689 | 690 | 8,800 | -1 | 100% | 100% | 101% | ▼ | 100% | 99% | 99% | 99% | 100% |
| 20241007 | 689 | 691 | 689 | 689 | 10,800 | -1 | 100% | 100% | 123% | ▼▼ | 100% | 99% | 0% | 99% | 100% |
| 20241008 | 689 | 690 | 687 | 689 | 12,000 | 0 | 100% | 100% | 111% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241009 | 687 | 688 | 686 | 686 | 7,900 | -3 | 100% | 100% | 66% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241010 | 685 | 687 | 685 | 685 | 4,100 | -1 | 100% | 100% | 52% | ▼▼ | 100% | 100% | 0% | 98% | 100% |
| 20241011 | 687 | 688 | 680 | 685 | 6,200 | 0 | 100% | 100% | 151% | -- | 100% | 100% | 0% | 98% | 100% |
| 20241015 | 683 | 689 | 681 | 684 | 8,900 | -1 | 100% | 100% | 144% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241016 | 683 | 686 | 683 | 685 | 6,200 | 1 | 100% | 100% | 70% | ▲ | 100% | 100% | 0% | 98% | 100% |
| 20241017 | 684 | 687 | 684 | 686 | 2,200 | 1 | 100% | 100% | 35% | ▲▲ | 100% | 0% | 0% | 98% | 100% |
| 20241018 | 685 | 686 | 683 | 686 | 19,200 | 0 | 100% | 100% | 873% | -- | 100% | 0% | 0% | 98% | 100% |
| 20241021 | 685 | 686 | 683 | 686 | 11,200 | 0 | 100% | 100% | 58% | -- | 100% | 0% | 0% | 98% | 100% |
| 20241022 | 685 | 686 | 683 | 684 | 8,400 | -2 | 100% | 100% | 75% | ▼ | % | % | % | 98% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 32,400 | 0 | 4,400 | 0 | 28,000 |
| 2024-10-11 | 0 | 35,500 | 0 | 5,600 | 0 | 29,900 |
| 2024-10-04 | 0 | 36,700 | 0 | 7,500 | 0 | 29,200 |
| 2024-09-27 | 0 | 42,700 | 0 | 11,800 | 0 | 30,900 |
| 2024-09-20 | 0 | 38,900 | 0 | 9,500 | 0 | 29,400 |
| 2024-09-13 | 0 | 36,700 | 0 | 9,600 | 0 | 27,100 |
| 2024-09-06 | 0 | 36,600 | 0 | 9,300 | 0 | 27,300 |
| 2024-08-30 | 0 | 35,000 | 0 | 8,800 | 0 | 26,200 |
| 2024-08-23 | 0 | 39,200 | 0 | 9,100 | 0 | 30,100 |
| 2024-08-16 | 0 | 37,100 | 0 | 10,200 | 0 | 26,900 |
| 2024-08-09 | 0 | 36,200 | 0 | 10,300 | 0 | 25,900 |
| 2024-08-02 | 0 | 40,200 | 0 | 14,100 | 0 | 26,100 |
| 2024-07-26 | 0 | 39,400 | 0 | 14,000 | 0 | 25,400 |
| 2024-07-19 | 0 | 38,700 | 0 | 12,800 | 0 | 25,900 |
| 2024-07-12 | 0 | 37,400 | 0 | 11,900 | 0 | 25,500 |
| 2024-07-05 | 0 | 38,100 | 0 | 13,900 | 0 | 24,200 |
| 2024-06-28 | 0 | 39,100 | 0 | 12,900 | 0 | 26,200 |
| 2024-06-21 | 0 | 42,100 | 0 | 13,600 | 0 | 28,500 |
| 2024-06-14 | 0 | 37,200 | 0 | 12,900 | 0 | 24,300 |
| 2024-06-07 | 0 | 32,800 | 0 | 12,700 | 0 | 20,100 |
| 2024-05-31 | 0 | 31,500 | 0 | 9,100 | 0 | 22,400 |
| 2024-05-24 | 0 | 35,200 | 0 | 8,600 | 0 | 26,600 |
| 2024-05-17 | 0 | 33,500 | 0 | 8,800 | 0 | 24,700 |
| 2024-05-10 | 0 | 32,500 | 0 | 7,900 | 0 | 24,600 |
| 2024-05-02 | 0 | 32,900 | 0 | 9,000 | 0 | 23,900 |
| 2024-04-26 | 0 | 21,900 | 0 | 7,300 | 0 | 14,600 |
| 2024-04-19 | 0 | 37,500 | 0 | 9,200 | 0 | 28,300 |
| 2024-04-12 | 0 | 47,500 | 0 | 9,400 | 0 | 38,100 |
| 2024-04-05 | 0 | 55,500 | 0 | 12,100 | 0 | 43,400 |
| 2024-03-29 | 0 | 74,700 | 0 | 11,500 | 0 | 63,200 |
| 2024-03-22 | 0 | 65,600 | 0 | 12,300 | 0 | 53,300 |
| 2024-03-15 | 0 | 59,600 | 0 | 9,300 | 0 | 50,300 |
| 2024-03-08 | 0 | 57,500 | 0 | 10,100 | 0 | 47,400 |
| 2024-03-01 | 0 | 58,300 | 0 | 10,900 | 0 | 47,400 |
| 2024-02-22 | 0 | 59,200 | 0 | 11,100 | 0 | 48,100 |
| 2024-02-16 | 0 | 55,100 | 0 | 10,800 | 0 | 44,300 |
| 2024-02-09 | 0 | 54,600 | 0 | 11,400 | 0 | 43,200 |
| 2024-02-02 | 0 | 44,900 | 0 | 10,100 | 0 | 34,800 |
| 2024-01-26 | 0 | 38,700 | 0 | 10,000 | 0 | 28,700 |
| 2024-01-19 | 0 | 43,200 | 0 | 10,400 | 0 | 32,800 |
| 2024-01-12 | 0 | 41,200 | 0 | 9,800 | 0 | 31,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241007 | 18:15 | トーシンＨＤ | 固定資産の売却及び特別利益の計上に関するお知らせ |
| 20240917 | 16:00 | トーシンＨＤ | 2025年4月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240809 | 17:00 | トーシンＨＤ | 一時会計監査人の選任に関するお知らせ |
| 20240731 | 14:00 | トーシンＨＤ | 支配株主等に関する事項について |
| 20240731 | 18:30 | トーシンＨＤ | 財務報告に係る内部統制の開示すべき重要な不備に関するお知らせ |
| 20240626 | 18:50 | トーシンＨＤ | 会計監査人からの辞任通知受領に関するお知らせについて |
| 20240619 | 17:00 | トーシンＨＤ | 2024年4月期 決算短信〔日本基準〕(連結) |
| 20240610 | 17:00 | トーシンＨＤ | 剰余金の配当に関するお知らせ |
| 20240318 | 16:30 | トーシンＨＤ | 2024年４月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240318 | 16:30 | トーシンＨＤ | 配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9444 | 1 | 株式会社トーシンホールディングス | 移動体通信事業・不動産事業・リゾート事業 | 2024-10-23 04:25:28 |
| 9444 | 2 | 第38期定時株主総会決議通知書 – 株式会社トーシンホールディングス | 2024-08-02 17:29:58 |
| 9444 | 2 | 第38期定時株主総会招集ご通知 – 株式会社トーシンホールディングス | 2024-07-09 08:29:19 |
| 9444 | 2 | IR資料ダウンロード | 株式会社トーシンホールディングス | 2024-06-15 13:34:39 |
| 9444 | 2 | IRカレンダー | 株式会社トーシンホールディングス | 2024-06-15 13:34:37 |
| 9444 | 2 | 投資家情報 – 株式会社トーシンホールディングス | 2024-06-15 13:34:34 |
| 9444 | 3 | 最新情報・お知らせ | 株式会社トーシンホールディングス | 2024-06-15 13:34:35 |