| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 240 | 242 | 238 | 241 | 25,900 | 1 | 100% | 100% | 96% | ▲ | 99% | 100% | 99% | 93% | 104% |
| 20240925 | 243 | 243 | 239 | 241 | 11,500 | 0 | 100% | 99% | 44% | -- | 102% | 101% | 99% | 93% | 104% |
| 20240926 | 240 | 245 | 240 | 245 | 17,600 | 4 | 102% | 102% | 153% | ▲ | 99% | 98% | 97% | 96% | 106% |
| 20240927 | 244 | 244 | 239 | 242 | 15,200 | -3 | 99% | 99% | 86% | ▼ | 101% | 103% | 100% | 95% | 105% |
| 20240930 | 235 | 238 | 235 | 237 | 29,900 | -5 | 98% | 101% | 197% | ▼▼ | 103% | 104% | 98% | 94% | 103% |
| 20241001 | 237 | 245 | 237 | 243 | 28,400 | 6 | 103% | 103% | 95% | ▲ | 100% | 103% | 100% | 97% | 105% |
| 20241002 | 238 | 242 | 237 | 237 | 11,800 | -6 | 98% | 100% | 42% | ▼ | 100% | 100% | 98% | 95% | 103% |
| 20241003 | 241 | 242 | 238 | 240 | 10,200 | 3 | 101% | 100% | 86% | ▲ | 100% | 100% | 99% | 98% | 104% |
| 20241004 | 240 | 242 | 239 | 241 | 30,700 | 1 | 100% | 100% | 301% | ▲▲ | 102% | 98% | 98% | 98% | 104% |
| 20241007 | 242 | 246 | 241 | 246 | 36,400 | 5 | 102% | 102% | 119% | ▲▲▲ | 99% | 97% | 97% | 100% | 106% |
| 20241008 | 244 | 244 | 240 | 241 | 27,100 | -5 | 98% | 99% | 74% | ▼ | 99% | 97% | 98% | 98% | 104% |
| 20241009 | 242 | 242 | 239 | 240 | 6,100 | -1 | 100% | 99% | 23% | ▼▼ | 99% | 97% | 99% | 98% | 104% |
| 20241010 | 239 | 239 | 235 | 237 | 23,400 | -3 | 99% | 99% | 384% | ▼▼▼ | 100% | 99% | 100% | 96% | 103% |
| 20241011 | 236 | 237 | 235 | 236 | 1,900 | -1 | 100% | 100% | 8% | ▼▼▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20241015 | 234 | 235 | 233 | 234 | 16,000 | -2 | 99% | 100% | 842% | ▼▼▼▼▼ | 100% | 100% | 102% | 95% | 100% |
| 20241016 | 233 | 235 | 232 | 233 | 6,700 | -1 | 100% | 100% | 42% | ▼▼▼▼▼▼ | 100% | 99% | 103% | 95% | 100% |
| 20241017 | 232 | 234 | 232 | 232 | 9,200 | -1 | 100% | 100% | 137% | ▼▼▼▼▼▼▼ | 100% | 97% | 102% | 94% | 100% |
| 20241018 | 233 | 234 | 233 | 233 | 8,100 | 1 | 100% | 100% | 88% | ▲ | 100% | 96% | 102% | 95% | 100% |
| 20241021 | 234 | 234 | 231 | 233 | 27,100 | 0 | 100% | 100% | 335% | -- | 100% | 98% | 103% | 95% | 100% |
| 20241022 | 231 | 231 | 229 | 230 | 60,500 | -3 | 99% | 100% | 223% | ▼ | 98% | 100% | 103% | 93% | 100% |
| 20241023 | 230 | 230 | 225 | 226 | 15,200 | -4 | 98% | 98% | 25% | ▼▼ | 99% | 104% | 105% | 92% | 100% |
| 20241024 | 227 | 227 | 225 | 225 | 15,300 | -1 | 100% | 99% | 101% | ▼▼▼ | 97% | 103% | 103% | 91% | 100% |
| 20241025 | 230 | 230 | 221 | 224 | 30,400 | -1 | 100% | 97% | 199% | ▼▼▼▼ | 102% | 105% | 107% | 91% | 100% |
| 20241028 | 223 | 230 | 223 | 227 | 21,500 | 3 | 101% | 102% | 71% | ▲ | 101% | 104% | 92% | 92% | 101% |
| 20241029 | 227 | 232 | 227 | 230 | 27,800 | 3 | 101% | 101% | 129% | ▲▲ | 102% | 100% | 89% | 93% | 103% |
| 20241030 | 233 | 238 | 232 | 237 | 30,000 | 7 | 103% | 102% | 108% | ▲▲▲ | 99% | 99% | 87% | 96% | 106% |
| 20241031 | 236 | 236 | 233 | 233 | 3,400 | -4 | 98% | 99% | 11% | ▼ | 101% | 100% | 88% | 95% | 104% |
| 20241101 | 232 | 236 | 232 | 235 | 8,100 | 2 | 101% | 101% | 238% | ▲ | 99% | 99% | 87% | 96% | 105% |
| 20241105 | 235 | 235 | 230 | 233 | 6,500 | -2 | 99% | 99% | 80% | ▼ | 100% | 102% | 88% | 95% | 104% |
| 20241106 | 233 | 234 | 231 | 233 | 9,000 | 0 | 100% | 100% | 138% | -- | 100% | 103% | 88% | 97% | 104% |
| 20241107 | 232 | 234 | 232 | 232 | 9,000 | -1 | 100% | 100% | 100% | ▼ | 100% | 90% | 88% | 97% | 104% |
| 20241108 | 232 | 235 | 230 | 232 | 27,800 | 0 | 100% | 100% | 309% | -- | 99% | 90% | 88% | 98% | 104% |
| 20241111 | 232 | 233 | 229 | 229 | 18,600 | -3 | 99% | 99% | 67% | ▼ | 103% | 88% | 88% | 97% | 102% |
| 20241112 | 232 | 240 | 232 | 238 | 52,300 | 9 | 104% | 103% | 281% | ▲ | 98% | 96% | 97% | 100% | 106% |
| 20241113 | 212 | 213 | 201 | 207 | 297,100 | -31 | 87% | 98% | 568% | ▼ | 100% | 98% | 99% | 87% | 100% |
| 20241114 | 208 | 209 | 204 | 208 | 37,700 | 1 | 100% | 100% | 13% | ▲ | 98% | 98% | 99% | 87% | 100% |
| 20241115 | 207 | 208 | 203 | 203 | 45,700 | -5 | 98% | 98% | 121% | ▼ | 102% | 102% | 102% | 85% | 100% |
| 20241118 | 200 | 204 | 200 | 203 | 44,900 | 0 | 100% | 102% | 98% | -- | 100% | 100% | 101% | 85% | 100% |
| 20241119 | 201 | 204 | 199 | 201 | 60,700 | -2 | 99% | 100% | 135% | ▼ | 101% | 100% | 100% | 84% | 100% |
| 20241120 | 201 | 203 | 201 | 203 | 25,900 | 2 | 101% | 101% | 43% | ▲ | 100% | 100% | 99% | 85% | 101% |
| 20241121 | 202 | 204 | 202 | 203 | 15,300 | 0 | 100% | 100% | 59% | -- | 98% | 100% | 97% | 85% | 101% |
| 20241122 | 204 | 204 | 199 | 199 | 79,000 | -4 | 98% | 98% | 516% | ▼ | 99% | 101% | 98% | 84% | 100% |
| 20241125 | 203 | 205 | 200 | 200 | 47,400 | 1 | 101% | 99% | 60% | ▲ | 100% | 101% | 97% | 84% | 101% |
| 20241126 | 202 | 202 | 200 | 201 | 20,400 | 1 | 101% | 100% | 43% | ▲▲ | 100% | 100% | 96% | 84% | 101% |
| 20241127 | 202 | 204 | 202 | 202 | 19,400 | 1 | 100% | 100% | 95% | ▲▲▲ | 100% | 100% | 95% | 85% | 102% |
| 20241128 | 204 | 205 | 202 | 205 | 16,000 | 3 | 101% | 100% | 82% | ▲▲▲▲ | 100% | 98% | 93% | 86% | 103% |
| 20241129 | 204 | 205 | 202 | 205 | 28,900 | 0 | 100% | 100% | 181% | -- | 100% | 99% | 93% | 86% | 103% |
| 20241202 | 202 | 203 | 201 | 202 | 24,200 | -3 | 99% | 100% | 84% | ▼ | 101% | 99% | 91% | 85% | 102% |
| 20241203 | 201 | 203 | 201 | 203 | 18,500 | 1 | 100% | 101% | 76% | ▲ | 100% | 99% | 90% | 85% | 102% |
| 20241204 | 201 | 202 | 199 | 200 | 39,900 | -3 | 99% | 100% | 216% | ▼ | 101% | 98% | 90% | 84% | 101% |
| 20241205 | 199 | 200 | 197 | 200 | 37,900 | 0 | 100% | 101% | 95% | -- | 100% | 98% | 90% | 84% | 101% |
| 20241206 | 197 | 199 | 196 | 197 | 49,700 | -3 | 99% | 100% | 131% | ▼ | 101% | 98% | 0% | 83% | 100% |
| 20241209 | 197 | 198 | 196 | 198 | 34,800 | 1 | 101% | 101% | 70% | ▲ | 99% | 96% | 0% | 83% | 101% |
| 20241210 | 197 | 197 | 196 | 196 | 11,200 | -2 | 99% | 99% | 32% | ▼ | 99% | 95% | 0% | 94% | 100% |
| 20241211 | 196 | 196 | 192 | 194 | 57,400 | -2 | 99% | 99% | 513% | ▼▼ | 99% | 94% | 0% | 93% | 100% |
| 20241212 | 194 | 195 | 192 | 193 | 31,200 | -1 | 99% | 99% | 54% | ▼▼▼ | 98% | 93% | 0% | 94% | 100% |
| 20241213 | 193 | 193 | 190 | 190 | 23,200 | -3 | 98% | 98% | 74% | ▼▼▼▼ | 99% | 95% | 0% | 93% | 100% |
| 20241216 | 189 | 190 | 187 | 187 | 48,400 | -3 | 98% | 99% | 209% | ▼▼▼▼▼ | 98% | 96% | 0% | 91% | 100% |
| 20241217 | 186 | 186 | 180 | 183 | 129,900 | -4 | 98% | 98% | 268% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 89% | 100% |
| 20241218 | 182 | 185 | 179 | 180 | 85,200 | -3 | 98% | 99% | 66% | ▼▼▼▼▼▼▼ | 102% | 0% | 0% | 88% | 100% |
| 20241219 | 177 | 181 | 176 | 180 | 81,200 | 0 | 100% | 102% | 95% | -- | 99% | 0% | 0% | 88% | 100% |
| 20241220 | 179 | 181 | 177 | 178 | 82,100 | -2 | 99% | 99% | 101% | ▼ | % | % | % | 87% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 571,400 | 0 | 299,600 | 0 | 271,800 |
| 2024-12-06 | 0 | 564,900 | 0 | 287,800 | 0 | 277,100 |
| 2024-11-29 | 0 | 520,900 | 0 | 277,500 | 0 | 243,400 |
| 2024-11-22 | 0 | 521,400 | 0 | 274,200 | 0 | 247,200 |
| 2024-11-15 | 0 | 509,700 | 0 | 270,500 | 0 | 239,200 |
| 2024-11-08 | 0 | 525,100 | 0 | 303,400 | 0 | 221,700 |
| 2024-11-01 | 0 | 524,100 | 0 | 301,700 | 0 | 222,400 |
| 2024-10-25 | 0 | 527,500 | 0 | 294,600 | 0 | 232,900 |
| 2024-10-18 | 0 | 535,200 | 0 | 307,900 | 0 | 227,300 |
| 2024-10-11 | 0 | 535,500 | 0 | 306,000 | 0 | 229,500 |
| 2024-10-04 | 0 | 527,800 | 0 | 305,300 | 0 | 222,500 |
| 2024-09-27 | 0 | 509,200 | 0 | 305,000 | 0 | 204,200 |
| 2024-09-20 | 0 | 502,700 | 0 | 299,900 | 0 | 202,800 |
| 2024-09-13 | 0 | 514,700 | 0 | 306,300 | 0 | 208,400 |
| 2024-09-06 | 0 | 526,200 | 0 | 306,900 | 0 | 219,300 |
| 2024-08-30 | 0 | 521,900 | 0 | 318,100 | 0 | 203,800 |
| 2024-08-23 | 0 | 506,700 | 0 | 304,300 | 0 | 202,400 |
| 2024-08-16 | 0 | 514,100 | 0 | 300,900 | 0 | 213,200 |
| 2024-08-09 | 0 | 515,700 | 0 | 299,400 | 0 | 216,300 |
| 2024-08-02 | 0 | 570,000 | 0 | 339,200 | 0 | 230,800 |
| 2024-07-26 | 0 | 544,900 | 0 | 315,700 | 0 | 229,200 |
| 2024-07-19 | 0 | 559,100 | 0 | 327,900 | 0 | 231,200 |
| 2024-07-12 | 0 | 558,000 | 0 | 343,300 | 0 | 214,700 |
| 2024-07-05 | 0 | 579,800 | 0 | 354,200 | 0 | 225,600 |
| 2024-06-28 | 0 | 594,800 | 0 | 349,600 | 0 | 245,200 |
| 2024-06-21 | 0 | 580,300 | 0 | 339,200 | 0 | 241,100 |
| 2024-06-14 | 0 | 582,800 | 0 | 341,400 | 0 | 241,400 |
| 2024-06-07 | 0 | 592,700 | 0 | 344,000 | 0 | 248,700 |
| 2024-05-31 | 0 | 591,600 | 0 | 343,400 | 0 | 248,200 |
| 2024-05-24 | 0 | 599,900 | 0 | 343,200 | 0 | 256,700 |
| 2024-05-17 | 0 | 636,800 | 0 | 356,100 | 0 | 280,700 |
| 2024-05-10 | 0 | 657,600 | 0 | 357,000 | 0 | 300,600 |
| 2024-05-02 | 0 | 661,700 | 0 | 346,300 | 0 | 315,400 |
| 2024-04-26 | 0 | 668,800 | 0 | 337,800 | 0 | 331,000 |
| 2024-04-19 | 0 | 615,800 | 0 | 323,600 | 0 | 292,200 |
| 2024-04-12 | 0 | 626,100 | 0 | 336,800 | 0 | 289,300 |
| 2024-04-05 | 0 | 625,500 | 0 | 335,100 | 0 | 290,400 |
| 2024-03-29 | 0 | 616,300 | 0 | 341,400 | 0 | 274,900 |
| 2024-03-22 | 0 | 641,700 | 0 | 341,400 | 0 | 300,300 |
| 2024-03-15 | 0 | 657,000 | 0 | 353,400 | 0 | 303,600 |
| 2024-03-08 | 0 | 648,800 | 0 | 346,800 | 0 | 302,000 |
| 2024-03-01 | 0 | 642,300 | 0 | 341,200 | 0 | 301,100 |
| 2024-02-22 | 0 | 632,300 | 0 | 343,000 | 0 | 289,300 |
| 2024-02-16 | 0 | 653,500 | 0 | 344,700 | 0 | 308,800 |
| 2024-02-09 | 0 | 660,200 | 0 | 339,200 | 0 | 321,000 |
| 2024-02-02 | 0 | 612,500 | 0 | 333,500 | 0 | 279,000 |
| 2024-01-26 | 0 | 606,900 | 0 | 329,300 | 0 | 277,600 |
| 2024-01-19 | 0 | 666,000 | 0 | 339,500 | 0 | 326,500 |
| 2024-01-12 | 0 | 691,300 | 0 | 350,900 | 0 | 340,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 15:45 | Ｇ－トランスＧＧ | 通期連結業績予想の修正及び配当予想の修正に関するお知らせ |
| 20241112 | 15:45 | Ｇ－トランスＧＧ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241028 | 15:00 | Ｇ－トランスＧＧ | (開示事項の経過)当社連結子会社である(株)トランスジェニックとアンジェス(株)との共同研究開発の進捗に関するお知らせ |
| 20240809 | 15:15 | Ｇ－トランスＧ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240802 | 15:15 | Ｇ－トランスＧ | 取締役及び従業員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240703 | 15:15 | Ｇ－トランスＧ | 取締役及び従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240624 | 15:15 | Ｇ－トランスＧ | 当社子会社による東北新和化学株式会社の全株式取得(孫会社化)に関するお知らせ |
| 20240603 | 15:15 | Ｇ－トランスＧ | 事業計画及び成長可能性に関する事項 |
| 20240510 | 15:15 | Ｇ－トランスＧ | 2024年3月期 決算短信[日本基準](連結) |
| 20240424 | 15:15 | Ｇ－トランスＧ | 通期連結業績予想の修正（上方修正）に関するお知らせ |
| 20240424 | 15:15 | Ｇ－トランスＧ | 剰余金の配当に関するお知らせ |
| 20240424 | 15:15 | Ｇ－トランスＧ | 取締役(社外取締役を除く)に対する譲渡制限付株式の付与のための報酬改定に関するお知らせ |
| 20240424 | 15:15 | Ｇ－トランスＧ | 取締役選任に関するお知らせ |
| 20240209 | 15:15 | Ｇ－トランスＧ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240209 | 15:15 | Ｇ－トランスＧ | 通期連結業績予想の修正に関するお知らせ |
| 20240124 | 15:15 | Ｇ－トランスＧ | 自己株式の取得状況 及び取得終了 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 |
|---|---|---|---|
| 2342 | 1 | 株式会社トランスジェニックグループ | 2024-12-21 17:20:21 |
| 2342 | 2 | 2024.12.12トランスジェニックグループ第27期 中間報告書 | 2024-12-12 17:31:50 |
| 2342 | 2 | 2024.11.12決算説明会資料PDF2025年3月期 中間決算説明会資料 | 2024-11-29 17:31:53 |
| 2342 | 2 | 2024.11.13トランスジェニックグループ半期報告書（第27期 第2四半期） | 2024-11-13 15:30:35 |
| 2342 | 2 | 2024.11.12決算説明会資料PDF2025年3月期 中間決算説明会資料 | 2024-11-13 03:30:35 |
| 2342 | 2 | 2025年3月期 中間決算説明会 動画配信｜株式会社トランスジェニックグループ | 2024-11-13 03:28:54 |
| 2342 | 2 | ニュースリリース｜株式会社トランスジェニック | 2024-09-30 18:31:09 |
| 2342 | 2 | 2024.08.09トランスジェニック2025年3月期 第1四半期決算短信〔日本基準〕(連結) | 2024-08-20 17:37:26 |
| 2342 | 2 | IRメール配信｜株式会社トランスジェニック | 2024-07-03 01:28:11 |
| 2342 | 2 | 免責事項｜株式会社トランスジェニック | 2024-07-03 01:28:10 |