[9310]トランシティ:【倉庫】中部最大手の倉庫
Yahoo! 【プライム/倉庫･運輸関連業】 売上高:1247650 当期純利益:60410 総資産:1654110 時価:805億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,150 | 1,158 | 1,141 | 1,149 | 77,000 | -6,400 | 100% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20250828 | 1,203 | 1,211 | 1,199 | 1,200 | 68,300 | -12,100 | 100% | ▼ | 8288 | 0 | 0 | 100% | 7% |
| 20250827 | 1,207 | 1,220 | 1,197 | 1,204 | 80,400 | -14,000 | 101% | ▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250826 | 1,200 | 1,206 | 1,181 | 1,195 | 94,400 | 30,100 | 100% | ▼▼ | 7747 | 0 | 0 | 100% | 7% |
| 20250825 | 1,200 | 1,210 | 1,185 | 1,196 | 64,300 | -18,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20250821 | 1,160 | 1,179 | 1,152 | 1,177 | 49,600 | -10,600 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250820 | 1,147 | 1,167 | 1,143 | 1,156 | 60,200 | 11,200 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 5% |
| 20250819 | 1,141 | 1,153 | 1,140 | 1,147 | 49,000 | 6,800 | 100% | ▲ | 1471 | 0 | 7 | 99% | 7% |
| 20250818 | 1,146 | 1,147 | 1,140 | 1,145 | 42,200 | -16,100 | 99% | ▼ | 8228 | 0 | 8 | 98% | 6% |
| 20250815 | 1,135 | 1,152 | 1,135 | 1,152 | 58,300 | -18,100 | 101% | ▲ | 2582 | 0 | 6 | 99% | 7% |
| 20250814 | 1,142 | 1,148 | 1,135 | 1,140 | 76,400 | -600 | 99% | ▼▼ | 8888 | 0 | 10 | 98% | 6% |
| 20250728 | 1,110 | 1,123 | 1,101 | 1,103 | 70,800 | 23,100 | 99% | ▼ | 7717 | 0 | 18 | 99% | 4% |
| 20250812 | 1,141 | 1,156 | 1,138 | 1,152 | 83,400 | 14,000 | 100% | ▲▲ | 7111 | 0 | 12 | 99% | 8% |
| 20250808 | 1,135 | 1,157 | 1,135 | 1,149 | 69,400 | -25,900 | 101% | ▲ | 2282 | 0 | 10 | 99% | 7% |
| 20250807 | 1,144 | 1,145 | 1,127 | 1,137 | 95,300 | 27,400 | 99% | ▼ | 7117 | 0 | 14 | 98% | 6% |
| 20250806 | 1,130 | 1,147 | 1,126 | 1,146 | 67,900 | -7,500 | 102% | ▲ | 2222 | 0 | 12 | 98% | 7% |
| 20250805 | 1,128 | 1,134 | 1,122 | 1,123 | 75,400 | -7,100 | 100% | ▼▼▼ | 2228 | 0 | 13 | 96% | 5% |
| 20250804 | 1,127 | 1,130 | 1,115 | 1,124 | 82,500 | -19,200 | 98% | ▼▼ | 8888 | 0 | 14 | 97% | 5% |
| 20250801 | 1,164 | 1,174 | 1,147 | 1,149 | 101,700 | 9,900 | 99% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20250731 | 1,149 | 1,170 | 1,140 | 1,164 | 91,800 | -18,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250729 | 1,101 | 1,118 | 1,097 | 1,116 | 42,600 | -28,200 | 101% | ▲ | 8882 | 0 | 3 | 100% | 5% |
| 20250730 | 1,125 | 1,157 | 1,121 | 1,152 | 109,800 | 67,200 | 103% | ▲▲ | 1111 | 40 | 17 | 100% | 9% |
| 20250822 | 1,185 | 1,200 | 1,175 | 1,198 | 82,900 | 33,300 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 178,300 | 22,600 | 140,400 | 2,000 | 37,900 | 20,600 |
| 2025-08-08 | 193,800 | 19,200 | 139,700 | 2,000 | 54,100 | 17,200 |
| 2025-08-15 | 175,400 | 18,700 | 139,700 | 2,000 | 35,700 | 16,700 |
| 2025-08-22 | 161,700 | 17,500 | 141,600 | 2,000 | 20,100 | 15,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-29 16:14 | S100U3RI | 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） |
| 2025-03-13 14:58 | S100VE6J | 小柴 眞治 | 変更報告書 |