| 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 | 613 | 614 | 609 | 610 | 12,200 | -4 | 99% | 100% | 436% | ▼ | 100% | 101% | 101% | 95% | 101% |
| 20250121 | 610 | 611 | 608 | 609 | 15,800 | -1 | 100% | 100% | 130% | ▼▼ | 99% | 99% | 100% | 95% | 101% |
| 20250122 | 615 | 615 | 610 | 610 | 12,000 | 1 | 100% | 99% | 76% | ▲ | 100% | 100% | 101% | 95% | 101% |
| 20250123 | 612 | 614 | 612 | 614 | 1,900 | 4 | 101% | 100% | 16% | ▲▲ | 100% | 100% | 101% | 96% | 102% |
| 20250124 | 614 | 615 | 612 | 614 | 3,700 | 0 | 100% | 100% | 195% | -- | 100% | 100% | 101% | 96% | 102% |
| 20250127 | 614 | 616 | 610 | 611 | 18,300 | -3 | 100% | 100% | 495% | ▼ | 100% | 100% | 101% | 97% | 101% |
| 20250128 | 611 | 612 | 609 | 610 | 4,800 | -1 | 100% | 100% | 26% | ▼▼ | 100% | 100% | 101% | 97% | 101% |
| 20250129 | 610 | 611 | 608 | 609 | 4,200 | -1 | 100% | 100% | 88% | ▼▼▼ | 101% | 100% | 102% | 97% | 100% |
| 20250130 | 607 | 613 | 607 | 613 | 8,700 | 4 | 101% | 101% | 207% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20250131 | 610 | 613 | 610 | 610 | 700 | -3 | 100% | 100% | 8% | ▼ | 100% | 99% | 102% | 97% | 100% |
| 20250203 | 609 | 611 | 600 | 609 | 13,100 | -1 | 100% | 100% | 1871% | ▼▼ | 99% | 99% | 103% | 98% | 100% |
| 20250204 | 609 | 610 | 602 | 605 | 6,700 | -4 | 99% | 99% | 51% | ▼▼▼ | 101% | 99% | 104% | 98% | 100% |
| 20250205 | 604 | 612 | 604 | 608 | 2,800 | 3 | 100% | 101% | 42% | ▲ | 98% | 98% | 103% | 98% | 100% |
| 20250206 | 612 | 612 | 598 | 602 | 19,200 | -6 | 99% | 98% | 686% | ▼ | 101% | 101% | 105% | 97% | 100% |
| 20250207 | 597 | 602 | 596 | 602 | 14,600 | 0 | 100% | 101% | 76% | -- | 100% | 101% | 105% | 97% | 100% |
| 20250210 | 600 | 600 | 593 | 597 | 6,800 | -5 | 99% | 100% | 47% | ▼ | 100% | 104% | 105% | 97% | 100% |
| 20250212 | 597 | 598 | 593 | 597 | 26,000 | 0 | 100% | 100% | 382% | -- | 100% | 103% | 105% | 97% | 100% |
| 20250213 | 598 | 599 | 595 | 599 | 2,100 | 2 | 100% | 100% | 8% | ▲ | 100% | 101% | 105% | 98% | 100% |
| 20250214 | 605 | 605 | 599 | 603 | 5,500 | 4 | 101% | 100% | 262% | ▲▲ | 100% | 102% | 105% | 98% | 101% |
| 20250217 | 603 | 613 | 602 | 605 | 5,200 | 2 | 100% | 100% | 95% | ▲▲▲ | 103% | 102% | 108% | 99% | 101% |
| 20250218 | 602 | 619 | 601 | 618 | 7,700 | 13 | 102% | 103% | 148% | ▲▲▲▲ | 98% | 100% | 106% | 100% | 104% |
| 20250219 | 615 | 619 | 598 | 600 | 24,200 | -18 | 97% | 98% | 314% | ▼ | 101% | 102% | 107% | 97% | 101% |
| 20250220 | 605 | 614 | 601 | 611 | 10,500 | 11 | 102% | 101% | 43% | ▲ | 101% | 101% | 107% | 99% | 102% |
| 20250225 | 607 | 613 | 606 | 613 | 2,500 | 2 | 100% | 101% | 24% | ▲▲ | 99% | 101% | 106% | 99% | 103% |
| 20250226 | 613 | 615 | 600 | 607 | 18,800 | -6 | 99% | 99% | 752% | ▼ | 101% | 102% | 106% | 98% | 102% |
| 20250227 | 612 | 618 | 604 | 617 | 7,900 | 10 | 102% | 101% | 42% | ▲ | 99% | 102% | 105% | 100% | 103% |
| 20250228 | 618 | 618 | 600 | 614 | 20,200 | -3 | 100% | 99% | 256% | ▼ | 98% | 101% | 104% | 99% | 103% |
| 20250303 | 623 | 623 | 600 | 612 | 26,400 | -2 | 100% | 98% | 131% | ▼▼ | 101% | 102% | 106% | 99% | 103% |
| 20250304 | 615 | 622 | 610 | 622 | 18,700 | 10 | 102% | 101% | 71% | ▲ | 101% | 100% | 105% | 100% | 104% |
| 20250305 | 621 | 626 | 617 | 626 | 4,600 | 4 | 101% | 101% | 25% | ▲▲ | 100% | 97% | 104% | 100% | 105% |
| 20250306 | 628 | 629 | 624 | 628 | 22,500 | 2 | 100% | 100% | 489% | ▲▲▲ | 101% | 99% | 105% | 100% | 105% |
| 20250307 | 621 | 627 | 621 | 627 | 2,300 | -1 | 100% | 101% | 10% | ▼ | 100% | 99% | 104% | 100% | 105% |
| 20250310 | 627 | 628 | 621 | 624 | 4,600 | -3 | 100% | 100% | 200% | ▼▼ | 98% | 102% | 105% | 99% | 105% |
| 20250311 | 621 | 626 | 600 | 611 | 33,400 | -13 | 98% | 98% | 726% | ▼▼▼ | 100% | 104% | 106% | 97% | 102% |
| 20250312 | 612 | 614 | 601 | 612 | 18,800 | 1 | 100% | 100% | 56% | ▲ | 100% | 106% | 107% | 97% | 103% |
| 20250313 | 610 | 614 | 609 | 612 | 4,900 | 0 | 100% | 100% | 26% | -- | 101% | 106% | 104% | 97% | 103% |
| 20250314 | 613 | 618 | 613 | 618 | 5,500 | 6 | 101% | 101% | 112% | ▲ | 101% | 102% | 101% | 98% | 103% |
| 20250317 | 630 | 637 | 626 | 635 | 40,200 | 17 | 103% | 101% | 731% | ▲▲ | 101% | 102% | 101% | 100% | 106% |
| 20250318 | 631 | 639 | 631 | 635 | 10,300 | 0 | 100% | 101% | 26% | -- | 101% | 101% | 98% | 100% | 106% |
| 20250319 | 641 | 653 | 640 | 649 | 18,700 | 14 | 102% | 101% | 182% | ▲ | 97% | 100% | 96% | 100% | 108% |
| 20250321 | 649 | 654 | 628 | 629 | 64,800 | -20 | 97% | 97% | 347% | ▼ | 101% | 102% | 98% | 97% | 105% |
| 20250324 | 639 | 643 | 635 | 643 | 18,600 | 14 | 102% | 101% | 29% | ▲ | 100% | 101% | 97% | 99% | 106% |
| 20250325 | 646 | 648 | 644 | 646 | 12,600 | 3 | 100% | 100% | 68% | ▲▲ | 100% | 98% | 97% | 100% | 106% |
| 20250326 | 647 | 653 | 646 | 647 | 25,600 | 1 | 100% | 100% | 203% | ▲▲▲ | 100% | 98% | 96% | 100% | 107% |
| 20250327 | 650 | 650 | 646 | 649 | 14,400 | 2 | 100% | 100% | 56% | ▲▲▲▲ | 101% | 99% | 97% | 100% | 106% |
| 20250328 | 645 | 657 | 641 | 650 | 33,000 | 1 | 100% | 101% | 229% | ▲▲▲▲▲ | 98% | 98% | 97% | 100% | 106% |
| 20250331 | 645 | 648 | 627 | 630 | 81,200 | -20 | 97% | 98% | 246% | ▼ | 100% | 98% | 99% | 97% | 103% |
| 20250401 | 634 | 642 | 633 | 635 | 15,800 | 5 | 101% | 100% | 19% | ▲ | 100% | 95% | 98% | 98% | 104% |
| 20250402 | 635 | 645 | 634 | 638 | 18,200 | 3 | 100% | 100% | 115% | ▲▲ | 99% | 97% | 98% | 98% | 104% |
| 20250403 | 635 | 637 | 618 | 630 | 46,100 | -8 | 99% | 99% | 253% | ▼ | 98% | 98% | 0% | 97% | 103% |
| 20250404 | 629 | 629 | 617 | 619 | 17,600 | -11 | 98% | 98% | 38% | ▼▼ | 101% | 103% | 0% | 95% | 101% |
| 20250408 | 600 | 613 | 599 | 603 | 28,900 | -16 | 97% | 101% | 164% | ▼▼▼ | 100% | 103% | 0% | 93% | 100% |
| 20250409 | 601 | 609 | 600 | 601 | 8,100 | -2 | 100% | 100% | 28% | ▼▼▼▼ | 101% | 101% | 0% | 92% | 100% |
| 20250410 | 609 | 628 | 609 | 618 | 22,100 | 17 | 103% | 101% | 273% | ▲ | 99% | 100% | 0% | 95% | 103% |
| 20250411 | 618 | 623 | 608 | 611 | 15,700 | -7 | 99% | 99% | 71% | ▼ | 101% | 102% | 0% | 94% | 102% |
| 20250414 | 615 | 624 | 611 | 619 | 12,800 | 8 | 101% | 101% | 82% | ▲ | 100% | 101% | 0% | 95% | 103% |
| 20250415 | 619 | 623 | 616 | 618 | 7,100 | -1 | 100% | 100% | 55% | ▼ | 100% | 0% | 0% | 95% | 103% |
| 20250416 | 617 | 623 | 616 | 617 | 12,800 | -1 | 100% | 100% | 180% | ▼▼ | 100% | 0% | 0% | 95% | 103% |
| 20250417 | 617 | 622 | 617 | 620 | 5,700 | 3 | 100% | 100% | 45% | ▲ | 101% | 0% | 0% | 95% | 103% |
| 20250418 | 620 | 625 | 620 | 625 | 8,600 | 5 | 101% | 101% | 151% | ▲▲ | % | % | % | 96% | 104% |
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 | 45,600 | 0 | 15,100 | 0 | 30,500 |
| 2025-04-04 | 0 | 69,700 | 0 | 18,900 | 0 | 50,800 |
| 2025-03-28 | 0 | 106,200 | 0 | 22,500 | 0 | 83,700 |
| 2025-03-21 | 0 | 107,100 | 0 | 19,700 | 0 | 87,400 |
| 2025-03-14 | 0 | 100,300 | 0 | 24,800 | 0 | 75,500 |
| 2025-03-07 | 0 | 100,900 | 0 | 22,900 | 0 | 78,000 |
| 2025-02-28 | 0 | 101,400 | 0 | 25,500 | 0 | 75,900 |
| 2025-02-21 | 0 | 102,800 | 0 | 26,800 | 0 | 76,000 |
| 2025-02-14 | 0 | 94,100 | 0 | 25,100 | 0 | 69,000 |
| 2025-02-07 | 0 | 89,100 | 0 | 25,000 | 0 | 64,100 |
| 2025-01-31 | 0 | 79,400 | 0 | 20,900 | 0 | 58,500 |
| 2025-01-24 | 0 | 76,300 | 0 | 20,700 | 0 | 55,600 |
| 2025-01-17 | 0 | 72,600 | 0 | 19,400 | 0 | 53,200 |
| 2025-01-10 | 0 | 71,700 | 0 | 19,700 | 0 | 52,000 |
| 2024-12-27 | 0 | 68,500 | 0 | 20,500 | 0 | 48,000 |
| 2024-12-20 | 0 | 65,900 | 0 | 17,300 | 0 | 48,600 |
| 2024-12-13 | 0 | 67,600 | 0 | 16,400 | 0 | 51,200 |
| 2024-12-06 | 0 | 65,200 | 0 | 14,800 | 0 | 50,400 |
| 2024-11-29 | 0 | 64,300 | 0 | 14,400 | 0 | 49,900 |
| 2024-11-22 | 0 | 67,800 | 0 | 12,500 | 0 | 55,300 |
| 2024-11-15 | 0 | 61,100 | 0 | 12,200 | 0 | 48,900 |
| 2024-11-08 | 0 | 55,400 | 0 | 8,100 | 0 | 47,300 |
| 2024-11-01 | 0 | 47,500 | 0 | 3,900 | 0 | 43,600 |
| 2024-10-25 | 0 | 19,200 | 0 | 2,900 | 0 | 16,300 |
| 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
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 | 2025-04-19 18:28:09 |
| 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 | 第三者委員会調査報告書の受領に関するお知らせ – 株式会社トーシンホールディングス | 2025-02-17 17:30:04 |
| 9444 | 3 | 過年度の有価証券報告書等の訂正報告書の提出及び過年度の決算短信の訂正に関するお知らせ – 株式会社トーシンホールディングス | 2025-02-17 17:30:02 |
| 9444 | 3 | 第37期及び第38期内部統制報告書の訂正報告書の提出に関するお知らせ – 株式会社トーシンホールディングス | 2025-02-17 17:29:59 |
| 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 |