| 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 | 2,098 | 2,110 | 2,096 | 2,103 | 8,000 | 22 | 101% | 100% | 66% | ▲ | 98% | 102% | 103% | 88% | 101% |
| 20250121 | 2,129 | 2,129 | 2,075 | 2,089 | 20,300 | -14 | 99% | 98% | 254% | ▼ | 101% | 105% | 105% | 88% | 101% |
| 20250122 | 2,089 | 2,127 | 2,089 | 2,120 | 8,200 | 31 | 101% | 101% | 40% | ▲ | 100% | 104% | 104% | 89% | 102% |
| 20250123 | 2,114 | 2,126 | 2,091 | 2,112 | 14,400 | -8 | 100% | 100% | 176% | ▼ | 99% | 103% | 103% | 89% | 102% |
| 20250124 | 2,124 | 2,129 | 2,095 | 2,110 | 11,900 | -2 | 100% | 99% | 83% | ▼▼ | 102% | 103% | 102% | 90% | 102% |
| 20250127 | 2,133 | 2,191 | 2,133 | 2,182 | 8,200 | 72 | 103% | 102% | 69% | ▲ | 101% | 101% | 99% | 94% | 105% |
| 20250128 | 2,186 | 2,207 | 2,163 | 2,203 | 10,800 | 21 | 101% | 101% | 132% | ▲▲ | 99% | 98% | 98% | 94% | 106% |
| 20250129 | 2,205 | 2,205 | 2,184 | 2,184 | 6,900 | -19 | 99% | 99% | 64% | ▼ | 100% | 99% | 97% | 94% | 105% |
| 20250130 | 2,185 | 2,209 | 2,185 | 2,192 | 15,100 | 8 | 100% | 100% | 219% | ▲ | 100% | 99% | 96% | 95% | 105% |
| 20250131 | 2,212 | 2,216 | 2,186 | 2,205 | 8,900 | 13 | 101% | 100% | 59% | ▲▲ | 94% | 101% | 97% | 96% | 106% |
| 20250203 | 2,180 | 2,205 | 2,051 | 2,051 | 25,200 | -154 | 93% | 94% | 283% | ▼ | 101% | 102% | 101% | 93% | 100% |
| 20250204 | 2,151 | 2,203 | 2,131 | 2,171 | 25,000 | 120 | 106% | 101% | 99% | ▲ | 98% | 99% | 99% | 98% | 106% |
| 20250205 | 2,192 | 2,208 | 2,127 | 2,145 | 19,800 | -26 | 99% | 98% | 79% | ▼ | 101% | 100% | 100% | 97% | 105% |
| 20250206 | 2,164 | 2,199 | 2,157 | 2,191 | 6,300 | 46 | 102% | 101% | 32% | ▲ | 101% | 99% | 100% | 99% | 107% |
| 20250207 | 2,176 | 2,208 | 2,175 | 2,187 | 10,900 | -4 | 100% | 101% | 173% | ▼ | 99% | 95% | 99% | 99% | 107% |
| 20250210 | 2,201 | 2,201 | 2,154 | 2,174 | 6,300 | -13 | 99% | 99% | 58% | ▼▼ | 98% | 96% | 98% | 99% | 106% |
| 20250212 | 2,204 | 2,204 | 2,169 | 2,170 | 5,300 | -4 | 100% | 98% | 84% | ▼▼▼ | 100% | 97% | 100% | 98% | 106% |
| 20250213 | 2,175 | 2,194 | 2,158 | 2,165 | 8,200 | -5 | 100% | 100% | 155% | ▼▼▼▼ | 98% | 97% | 101% | 98% | 106% |
| 20250214 | 2,140 | 2,140 | 2,090 | 2,091 | 18,700 | -74 | 97% | 98% | 228% | ▼▼▼▼▼ | 98% | 96% | 101% | 95% | 102% |
| 20250217 | 2,136 | 2,150 | 2,093 | 2,093 | 16,200 | 2 | 100% | 98% | 87% | ▲ | 101% | 97% | 103% | 95% | 102% |
| 20250218 | 2,095 | 2,115 | 2,095 | 2,115 | 4,900 | 22 | 101% | 101% | 30% | ▲▲ | 99% | 97% | 103% | 96% | 103% |
| 20250219 | 2,113 | 2,129 | 2,083 | 2,083 | 17,400 | -32 | 98% | 99% | 355% | ▼ | 98% | 99% | 106% | 94% | 102% |
| 20250220 | 2,070 | 2,097 | 2,030 | 2,035 | 20,400 | -48 | 98% | 98% | 117% | ▼▼ | 102% | 104% | 110% | 92% | 100% |
| 20250225 | 1,993 | 2,041 | 1,990 | 2,041 | 22,700 | 6 | 100% | 102% | 111% | ▲ | 99% | 102% | 107% | 93% | 100% |
| 20250226 | 2,045 | 2,045 | 1,997 | 2,026 | 17,900 | -15 | 99% | 99% | 79% | ▼ | 100% | 104% | 108% | 92% | 100% |
| 20250227 | 2,050 | 2,064 | 2,019 | 2,053 | 20,300 | 27 | 101% | 100% | 113% | ▲ | 99% | 106% | 109% | 93% | 101% |
| 20250228 | 2,045 | 2,061 | 2,014 | 2,020 | 36,500 | -33 | 98% | 99% | 180% | ▼ | 101% | 105% | 108% | 92% | 100% |
| 20250303 | 2,055 | 2,133 | 2,055 | 2,080 | 21,900 | 60 | 103% | 101% | 60% | ▲ | 98% | 102% | 106% | 94% | 103% |
| 20250304 | 2,098 | 2,151 | 2,053 | 2,060 | 24,700 | -20 | 99% | 98% | 113% | ▼ | 103% | 99% | 107% | 93% | 102% |
| 20250305 | 2,085 | 2,147 | 2,085 | 2,140 | 38,700 | 80 | 104% | 103% | 157% | ▲ | 101% | 96% | 103% | 98% | 106% |
| 20250306 | 2,150 | 2,194 | 2,150 | 2,168 | 19,900 | 28 | 101% | 101% | 51% | ▲▲ | 99% | 96% | 103% | 99% | 107% |
| 20250307 | 2,165 | 2,175 | 2,110 | 2,140 | 17,500 | -28 | 99% | 99% | 88% | ▼ | 97% | 98% | 104% | 98% | 106% |
| 20250310 | 2,140 | 2,140 | 2,055 | 2,071 | 24,500 | -69 | 97% | 97% | 140% | ▼▼ | 101% | 103% | 108% | 95% | 103% |
| 20250311 | 2,053 | 2,074 | 2,030 | 2,066 | 24,000 | -5 | 100% | 101% | 98% | ▼▼▼ | 100% | 103% | 108% | 94% | 102% |
| 20250312 | 2,066 | 2,077 | 2,034 | 2,061 | 17,600 | -5 | 100% | 100% | 73% | ▼▼▼▼ | 101% | 103% | 104% | 95% | 102% |
| 20250313 | 2,068 | 2,117 | 2,068 | 2,089 | 22,800 | 28 | 101% | 101% | 130% | ▲ | 101% | 105% | 100% | 96% | 103% |
| 20250314 | 2,081 | 2,110 | 2,075 | 2,094 | 26,100 | 5 | 100% | 101% | 114% | ▲▲ | 100% | 104% | 99% | 97% | 104% |
| 20250317 | 2,100 | 2,133 | 2,100 | 2,109 | 28,100 | 15 | 101% | 100% | 108% | ▲▲▲ | 100% | 102% | 97% | 97% | 104% |
| 20250318 | 2,129 | 2,164 | 2,129 | 2,130 | 16,400 | 21 | 101% | 100% | 58% | ▲▲▲▲ | 101% | 104% | 97% | 98% | 105% |
| 20250319 | 2,109 | 2,138 | 2,106 | 2,122 | 21,100 | -8 | 100% | 101% | 129% | ▼ | 102% | 103% | 99% | 98% | 105% |
| 20250321 | 2,152 | 2,186 | 2,140 | 2,186 | 36,600 | 64 | 103% | 102% | 173% | ▲ | 98% | 102% | 97% | 100% | 108% |
| 20250324 | 2,188 | 2,188 | 2,147 | 2,147 | 35,300 | -39 | 98% | 98% | 96% | ▼ | 100% | 99% | 98% | 98% | 106% |
| 20250325 | 2,168 | 2,195 | 2,156 | 2,169 | 22,000 | 22 | 101% | 100% | 62% | ▲ | 100% | 96% | 97% | 99% | 107% |
| 20250326 | 2,188 | 2,193 | 2,163 | 2,183 | 38,600 | 14 | 101% | 100% | 175% | ▲▲ | 102% | 95% | 97% | 100% | 108% |
| 20250327 | 2,181 | 2,221 | 2,165 | 2,221 | 53,000 | 38 | 102% | 102% | 137% | ▲▲▲ | 98% | 94% | 97% | 100% | 110% |
| 20250328 | 2,191 | 2,201 | 2,148 | 2,155 | 57,000 | -66 | 97% | 98% | 108% | ▼ | 98% | 96% | 100% | 97% | 107% |
| 20250331 | 2,131 | 2,158 | 2,090 | 2,090 | 46,400 | -65 | 97% | 98% | 81% | ▼▼ | 99% | 94% | 101% | 94% | 101% |
| 20250401 | 2,104 | 2,104 | 2,079 | 2,079 | 12,000 | -11 | 99% | 99% | 26% | ▼▼▼ | 98% | 94% | 101% | 94% | 101% |
| 20250402 | 2,099 | 2,099 | 2,057 | 2,057 | 14,500 | -22 | 99% | 98% | 121% | ▼▼▼▼ | 100% | 100% | 104% | 93% | 100% |
| 20250403 | 2,045 | 2,075 | 2,036 | 2,052 | 30,600 | -5 | 100% | 100% | 211% | ▼▼▼▼▼ | 95% | 101% | 0% | 92% | 100% |
| 20250404 | 2,027 | 2,031 | 1,908 | 1,921 | 55,800 | -131 | 94% | 95% | 182% | ▼▼▼▼▼▼ | 102% | 106% | 0% | 86% | 100% |
| 20250408 | 1,927 | 1,992 | 1,914 | 1,971 | 31,100 | 50 | 103% | 102% | 56% | ▲ | 99% | 106% | 0% | 89% | 103% |
| 20250409 | 1,931 | 1,944 | 1,886 | 1,903 | 34,400 | -68 | 97% | 99% | 111% | ▼ | 102% | 102% | 0% | 86% | 100% |
| 20250410 | 2,007 | 2,063 | 1,990 | 2,044 | 32,000 | 141 | 107% | 102% | 93% | ▲ | 103% | 101% | 0% | 92% | 107% |
| 20250411 | 1,994 | 2,070 | 1,958 | 2,047 | 22,700 | 3 | 100% | 103% | 71% | ▲▲ | 98% | 103% | 0% | 92% | 108% |
| 20250414 | 2,067 | 2,067 | 2,032 | 2,032 | 28,600 | -15 | 99% | 98% | 126% | ▼ | 99% | 103% | 0% | 91% | 107% |
| 20250415 | 2,057 | 2,076 | 2,046 | 2,046 | 12,500 | 14 | 101% | 99% | 44% | ▲ | 97% | 0% | 0% | 92% | 108% |
| 20250416 | 2,065 | 2,065 | 2,009 | 2,010 | 19,700 | -36 | 98% | 97% | 158% | ▼ | 100% | 0% | 0% | 90% | 106% |
| 20250417 | 2,010 | 2,023 | 1,996 | 2,004 | 12,000 | -6 | 100% | 100% | 61% | ▼▼ | 104% | 0% | 0% | 90% | 105% |
| 20250418 | 2,033 | 2,122 | 2,033 | 2,122 | 20,500 | 118 | 106% | 104% | 171% | ▲ | % | % | % | 96% | 112% |
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 | 1,100 | 4,300 | 0 | 4,000 | 1,100 | 300 |
| 2025-04-04 | 500 | 6,300 | 100 | 1,900 | 400 | 4,400 |
| 2025-03-28 | 1,500 | 1,600 | 1,000 | 700 | 500 | 900 |
| 2025-03-21 | 32,900 | 2,500 | 32,400 | 800 | 500 | 1,700 |
| 2025-03-14 | 20,200 | 2,400 | 19,400 | 800 | 800 | 1,600 |
| 2025-03-07 | 8,200 | 2,100 | 7,400 | 700 | 800 | 1,400 |
| 2025-02-28 | 1,500 | 3,200 | 1,100 | 700 | 400 | 2,500 |
| 2025-02-21 | 100 | 3,600 | 0 | 800 | 100 | 2,800 |
| 2025-02-14 | 100 | 2,100 | 0 | 800 | 100 | 1,300 |
| 2025-02-07 | 200 | 1,700 | 0 | 800 | 200 | 900 |
| 2025-01-31 | 0 | 1,800 | 0 | 800 | 0 | 1,000 |
| 2025-01-24 | 0 | 3,700 | 0 | 800 | 0 | 2,900 |
| 2025-01-17 | 0 | 5,000 | 0 | 1,200 | 0 | 3,800 |
| 2025-01-10 | 100 | 3,200 | 0 | 800 | 100 | 2,400 |
| 2024-12-27 | 400 | 2,100 | 100 | 1,500 | 300 | 600 |
| 2024-12-20 | 1,800 | 1,300 | 100 | 700 | 1,700 | 600 |
| 2024-12-13 | 600 | 2,700 | 100 | 900 | 500 | 1,800 |
| 2024-12-06 | 600 | 5,000 | 100 | 3,300 | 500 | 1,700 |
| 2024-11-29 | 0 | 4,100 | 0 | 1,700 | 0 | 2,400 |
| 2024-11-22 | 200 | 3,200 | 0 | 1,700 | 200 | 1,500 |
| 2024-11-15 | 200 | 2,700 | 0 | 1,700 | 200 | 1,000 |
| 2024-11-08 | 200 | 2,500 | 0 | 1,700 | 200 | 800 |
| 2024-11-01 | 200 | 4,100 | 0 | 2,400 | 200 | 1,700 |
| 2024-10-25 | 300 | 2,500 | 0 | 1,700 | 300 | 800 |
| 2024-10-18 | 0 | 3,400 | 0 | 2,100 | 0 | 1,300 |
| 2024-10-11 | 0 | 2,800 | 0 | 1,700 | 0 | 1,100 |
| 2024-10-04 | 100 | 4,000 | 0 | 2,400 | 100 | 1,600 |
| 2024-09-27 | 900 | 2,900 | 600 | 1,700 | 300 | 1,200 |
| 2024-09-20 | 800 | 3,000 | 600 | 1,700 | 200 | 1,300 |
| 2024-09-13 | 800 | 12,400 | 600 | 1,700 | 200 | 10,700 |
| 2024-09-06 | 1,000 | 12,000 | 0 | 1,700 | 1,000 | 10,300 |
| 2024-08-30 | 600 | 3,000 | 0 | 1,700 | 600 | 1,300 |
| 2024-08-23 | 700 | 2,400 | 0 | 2,300 | 700 | 100 |
| 2024-08-16 | 200 | 2,400 | 0 | 2,300 | 200 | 100 |
| 2024-08-09 | 100 | 7,400 | 0 | 2,800 | 100 | 4,600 |
| 2024-08-02 | 100 | 5,400 | 0 | 4,700 | 100 | 700 |
| 2024-07-26 | 400 | 4,600 | 0 | 4,100 | 400 | 500 |
| 2024-07-19 | 0 | 6,300 | 0 | 4,400 | 0 | 1,900 |
| 2024-07-12 | 0 | 5,800 | 0 | 4,800 | 0 | 1,000 |
| 2024-07-05 | 200 | 7,200 | 0 | 5,300 | 200 | 1,900 |
| 2024-06-28 | 100 | 7,700 | 0 | 6,800 | 100 | 900 |
| 2024-06-21 | 600 | 4,300 | 0 | 3,600 | 600 | 700 |
| 2024-06-14 | 100 | 4,900 | 0 | 3,400 | 100 | 1,500 |
| 2024-06-07 | 200 | 4,900 | 0 | 3,300 | 200 | 1,600 |
| 2024-05-31 | 100 | 5,600 | 0 | 3,500 | 100 | 2,100 |
| 2024-05-24 | 100 | 5,600 | 0 | 3,400 | 100 | 2,200 |
| 2024-05-17 | 100 | 6,300 | 0 | 3,800 | 100 | 2,500 |
| 2024-05-10 | 500 | 6,200 | 0 | 3,900 | 500 | 2,300 |
| 2024-05-02 | 300 | 6,800 | 0 | 3,700 | 300 | 3,100 |
| 2024-04-26 | 300 | 5,900 | 0 | 3,400 | 300 | 2,500 |
| 2024-04-19 | 100 | 6,800 | 0 | 3,800 | 100 | 3,000 |
| 2024-04-12 | 200 | 5,500 | 0 | 2,400 | 200 | 3,100 |
| 2024-04-05 | 800 | 6,000 | 0 | 1,500 | 800 | 4,500 |
| 2024-03-29 | 500 | 5,500 | 300 | 1,500 | 200 | 4,000 |
| 2024-03-22 | 27,300 | 6,400 | 25,400 | 1,600 | 1,900 | 4,800 |
| 2024-03-15 | 9,400 | 6,600 | 7,400 | 2,300 | 2,000 | 4,300 |
| 2024-03-08 | 4,800 | 7,400 | 2,700 | 3,000 | 2,100 | 4,400 |
| 2024-03-01 | 2,800 | 7,500 | 900 | 3,100 | 1,900 | 4,400 |
| 2024-02-22 | 2,000 | 6,300 | 200 | 1,900 | 1,800 | 4,400 |
| 2024-02-16 | 2,400 | 7,300 | 100 | 2,200 | 2,300 | 5,100 |
| 2024-02-09 | 3,300 | 8,800 | 0 | 2,100 | 3,300 | 6,700 |
| 2024-02-02 | 3,600 | 10,900 | 200 | 3,900 | 3,400 | 7,000 |
| 2024-01-26 | 3,400 | 11,000 | 0 | 3,300 | 3,400 | 7,700 |
| 2024-01-19 | 4,300 | 8,900 | 0 | 2,600 | 4,300 | 6,300 |
| 2024-01-12 | 4,100 | 8,900 | 0 | 1,800 | 4,100 | 7,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250212 | 15:00 | トーカイ | 2025年３月期第３四半期決算補足資料 |
| 20250212 | 15:00 | トーカイ | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241129 | 15:30 | トーカイ | 次期中期経営計画の骨子の公表に関するお知らせ |
| 20241118 | 08:30 | トーカイ | 会社分割（簡易吸収分割）による事業承継に関するお知らせ |
| 20241108 | 15:00 | トーカイ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 15:00 | トーカイ | 2025年３月期第２四半期決算補足資料 |
| 20240719 | 15:00 | トーカイ | 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 | 15:00 | トーカイ | 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 |
| 20240627 | 15:00 | トーカイ | 新役員体制に関するお知らせ |
| 20240528 | 09:40 | トーカイ | 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に関するお知らせ |
| 20240527 | 16:00 | トーカイ | 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けに関するお知らせ |
| 20240520 | 08:30 | トーカイ | 会社分割（簡易吸収分割）による事業の承継に関するお知らせ |
| 20240510 | 13:00 | トーカイ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240510 | 13:00 | トーカイ | 2024年３月期決算補足資料 |
| 20240510 | 13:00 | トーカイ | 剰余金の配当に関するお知らせ |
| 20240510 | 13:00 | トーカイ | 定款の一部変更に関するお知らせ |
| 20240510 | 13:00 | トーカイ | 役員人事に関するお知らせ |
| 20240219 | 15:00 | トーカイ | 組織変更及び役員人事に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3TL | 350 | 2024-07-29 16:52 | 株式会社トーカイ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 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 |
|---|---|---|---|
| 9729 | 1 | 株式会社トーカイ｜もっとクリーンに、もっとすこやかに。暮らしの笑顔を応援します。 | 2025-04-19 20:21:40 |
| 9729 | 2 | IRライブラリー｜株式会社トーカイ | 2024-06-14 09:04:29 |
| 9729 | 2 | IRカレンダー｜株式会社トーカイ | 2024-06-14 09:04:27 |
| 9729 | 2 | IRリリース｜株式会社トーカイ | 2024-06-14 09:04:26 |
| 9729 | 2 | IR情報｜株式会社トーカイ | 2024-06-14 09:04:25 |
| 9729 | 3 | 正規雇用労働者の中途採用比率の公表について211.55 KB | 2025-04-18 21:33:50 |
| 9729 | 3 | 当社グループが利用するメールセキュリティサービスへの不正アクセスについて100.81 KB | 2025-04-18 21:33:48 |
| 9729 | 3 | お知らせ詳細 | リースキン | 2025-04-15 03:31:55 |
| 9729 | 3 | 正規雇用労働者の中途採用比率の公表について363.89 KB | 2025-04-07 14:30:40 |
| 9729 | 3 | お知らせ詳細 | リースキン | 2025-04-07 14:28:36 |