[9310]トランシティ:【倉庫】中部最大手の倉庫
Yahoo! 【プライム/24倉庫･運輸関連業】 売上高:1247650 当期純利益:60410 総資産:1654110 時価:762億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 1,160 | 1,176 | 1,156 | 1,176 | 86,500 | 25,100 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20250924 | 1,162 | 1,162 | 1,135 | 1,144 | 90,800 | 27,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251008 | 1,158 | 1,162 | 1,136 | 1,136 | 98,700 | 5,800 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20250908 | 1,159 | 1,182 | 1,158 | 1,181 | 44,200 | 2,200 | 102% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20251007 | 1,164 | 1,169 | 1,145 | 1,146 | 92,900 | -13,100 | 98% | ▼ | 2228 | 0 | 0 | 97% | 3% |
| 20251006 | 1,134 | 1,164 | 1,124 | 1,164 | 106,000 | 50,700 | 105% | ▲ | 1171 | 0 | 0 | 98% | 5% |
| 20251003 | 1,136 | 1,138 | 1,102 | 1,112 | 55,300 | 600 | 98% | ▼▼▼ | 1717 | 0 | 0 | 94% | 0% |
| 20251002 | 1,131 | 1,132 | 1,115 | 1,129 | 54,700 | -53,200 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251001 | 1,140 | 1,149 | 1,120 | 1,135 | 107,900 | 36,000 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250930 | 1,145 | 1,154 | 1,126 | 1,152 | 71,900 | 11,500 | 100% | ▲ | 7771 | 0 | 0 | 97% | 1% |
| 20250929 | 1,161 | 1,161 | 1,142 | 1,149 | 60,400 | -26,100 | 98% | ▼ | 8828 | 0 | 0 | 97% | 0% |
| 20250925 | 1,150 | 1,162 | 1,141 | 1,162 | 61,400 | -29,400 | 102% | ▲ | 5282 | 0 | 0 | 97% | 2% |
| 20250922 | 1,171 | 1,175 | 1,155 | 1,162 | 63,100 | -34,800 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20250919 | 1,183 | 1,199 | 1,167 | 1,180 | 97,900 | 33,600 | 100% | ▼ | 1777 | 0 | 0 | 98% | 2% |
| 20250918 | 1,184 | 1,188 | 1,171 | 1,182 | 64,300 | 17,000 | 101% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250917 | 1,174 | 1,180 | 1,160 | 1,175 | 47,300 | 9,900 | 99% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20250916 | 1,166 | 1,190 | 1,166 | 1,185 | 37,400 | -11,900 | 101% | ▲ | 8882 | 0 | 0 | 98% | 3% |
| 20250912 | 1,178 | 1,191 | 1,170 | 1,171 | 49,300 | 17,800 | 99% | ▼ | 1117 | 0 | 0 | 97% | 2% |
| 20250911 | 1,165 | 1,178 | 1,165 | 1,178 | 31,500 | -600 | 100% | ▲▲ | 8882 | 0 | 0 | 98% | 3% |
| 20250910 | 1,167 | 1,180 | 1,166 | 1,175 | 32,100 | -2,900 | 100% | ▲ | 8882 | 0 | 0 | 98% | 3% |
| 20250909 | 1,190 | 1,198 | 1,167 | 1,170 | 35,000 | -9,200 | 99% | ▼ | 2228 | 0 | 0 | 97% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 158,500 | 14,700 | 140,500 | 2,000 | 18,000 | 12,700 |
| 2025-09-19 | 151,300 | 15,000 | 137,200 | 2,000 | 14,100 | 13,000 |
| 2025-09-26 | 124,200 | 13,900 | 110,900 | 2,100 | 13,300 | 11,800 |
| 2025-10-03 | 119,500 | 12,300 | 104,400 | 2,000 | 15,100 | 10,300 |
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 |