| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 179 | 179 | 175 | 178 | 53,400 | -1 | 99% | 99% | 481% | ▼▼ | 98% | 100% | 107% | 95% | 100% |
| 20250311 | 179 | 179 | 174 | 176 | 30,600 | -2 | 99% | 98% | 57% | ▼▼▼ | 102% | 102% | 109% | 94% | 100% |
| 20250312 | 176 | 179 | 176 | 179 | 11,100 | 3 | 102% | 102% | 36% | ▲ | 99% | 101% | 105% | 96% | 102% |
| 20250313 | 179 | 179 | 175 | 178 | 11,800 | -1 | 99% | 99% | 106% | ▼ | 99% | 102% | 103% | 95% | 101% |
| 20250314 | 178 | 178 | 176 | 177 | 9,800 | -1 | 99% | 99% | 83% | ▼▼ | 99% | 101% | 105% | 95% | 101% |
| 20250317 | 180 | 180 | 179 | 179 | 9,000 | 2 | 101% | 99% | 92% | ▲ | 99% | 101% | 105% | 96% | 102% |
| 20250318 | 180 | 180 | 178 | 178 | 7,000 | -1 | 99% | 99% | 78% | ▼ | 101% | 100% | 106% | 95% | 101% |
| 20250319 | 179 | 182 | 179 | 181 | 37,600 | 3 | 102% | 101% | 537% | ▲ | 99% | 105% | 104% | 97% | 103% |
| 20250321 | 182 | 182 | 179 | 181 | 13,600 | 0 | 100% | 99% | 36% | -- | 100% | 106% | 106% | 97% | 103% |
| 20250324 | 181 | 183 | 175 | 181 | 38,600 | 0 | 100% | 100% | 284% | -- | 99% | 104% | 106% | 97% | 103% |
| 20250325 | 181 | 182 | 178 | 179 | 38,800 | -2 | 99% | 99% | 101% | ▼ | 98% | 101% | 106% | 96% | 102% |
| 20250326 | 181 | 181 | 178 | 178 | 19,600 | -1 | 99% | 98% | 51% | ▼▼ | 105% | 99% | 105% | 95% | 101% |
| 20250327 | 182 | 208 | 176 | 192 | 2,384,100 | 14 | 108% | 105% | 12164% | ▲ | 100% | 96% | 102% | 100% | 109% |
| 20250328 | 188 | 195 | 187 | 188 | 200,700 | -4 | 98% | 100% | 8% | ▼ | 99% | 95% | 104% | 98% | 107% |
| 20250331 | 185 | 185 | 181 | 183 | 39,800 | -5 | 97% | 99% | 20% | ▼▼ | 99% | 90% | 105% | 95% | 104% |
| 20250401 | 182 | 184 | 180 | 180 | 35,900 | -3 | 98% | 99% | 90% | ▼▼▼ | 101% | 89% | 107% | 94% | 102% |
| 20250402 | 179 | 181 | 178 | 180 | 25,100 | 0 | 100% | 101% | 70% | -- | 100% | 101% | 109% | 94% | 102% |
| 20250403 | 176 | 180 | 176 | 176 | 29,700 | -4 | 98% | 100% | 118% | ▼ | 95% | 102% | 111% | 92% | 100% |
| 20250404 | 173 | 176 | 163 | 164 | 115,100 | -12 | 93% | 95% | 388% | ▼▼ | 113% | 130% | 135% | 85% | 100% |
| 20250408 | 141 | 159 | 141 | 159 | 364,200 | -5 | 97% | 113% | 316% | ▼▼▼ | 103% | 121% | 119% | 83% | 100% |
| 20250409 | 156 | 202 | 149 | 160 | 3,208,500 | 1 | 101% | 103% | 881% | ▲ | 104% | 111% | 108% | 83% | 101% |
| 20250410 | 171 | 193 | 163 | 177 | 1,947,100 | 17 | 111% | 104% | 61% | ▲▲ | 98% | 107% | 106% | 92% | 111% |
| 20250411 | 173 | 187 | 168 | 170 | 445,400 | -7 | 96% | 98% | 23% | ▼ | 108% | 109% | 108% | 89% | 107% |
| 20250414 | 170 | 208 | 167 | 184 | 2,726,400 | 14 | 108% | 108% | 612% | ▲ | 103% | 105% | 99% | 96% | 116% |
| 20250415 | 183 | 197 | 175 | 189 | 601,700 | 5 | 103% | 103% | 22% | ▲▲ | 96% | 99% | 92% | 98% | 119% |
| 20250416 | 193 | 202 | 182 | 185 | 1,015,100 | -4 | 98% | 96% | 169% | ▼ | 99% | 103% | 95% | 96% | 116% |
| 20250417 | 185 | 190 | 182 | 183 | 206,500 | -2 | 99% | 99% | 20% | ▼▼ | 101% | 102% | 95% | 95% | 115% |
| 20250418 | 183 | 188 | 182 | 185 | 75,900 | 2 | 101% | 101% | 37% | ▲ | 103% | 99% | 93% | 96% | 116% |
| 20250421 | 186 | 197 | 178 | 192 | 757,800 | 7 | 104% | 103% | 998% | ▲▲ | 101% | 97% | 91% | 100% | 121% |
| 20250422 | 190 | 197 | 186 | 191 | 205,100 | -1 | 99% | 101% | 27% | ▼ | 99% | 97% | 92% | 99% | 120% |
| 20250423 | 188 | 189 | 183 | 186 | 68,700 | -5 | 97% | 99% | 33% | ▼▼ | 99% | 98% | 91% | 97% | 117% |
| 20250424 | 185 | 186 | 183 | 184 | 51,600 | -2 | 99% | 99% | 75% | ▼▼▼ | 98% | 95% | 90% | 96% | 116% |
| 20250425 | 187 | 187 | 182 | 184 | 24,900 | 0 | 100% | 98% | 48% | -- | 100% | 96% | 92% | 96% | 116% |
| 20250428 | 183 | 184 | 183 | 183 | 8,900 | -1 | 99% | 100% | 36% | ▼ | 99% | 93% | 92% | 95% | 115% |
| 20250430 | 183 | 183 | 181 | 182 | 12,800 | -1 | 99% | 99% | 144% | ▼▼ | 98% | 95% | 92% | 95% | 114% |
| 20250501 | 182 | 182 | 177 | 178 | 48,300 | -4 | 98% | 98% | 377% | ▼▼▼ | 98% | 97% | 94% | 93% | 112% |
| 20250502 | 178 | 178 | 175 | 175 | 24,700 | -3 | 98% | 98% | 51% | ▼▼▼▼ | 97% | 99% | 93% | 91% | 110% |
| 20250507 | 175 | 175 | 168 | 170 | 70,900 | -5 | 97% | 97% | 287% | ▼▼▼▼▼ | 99% | 92% | 94% | 89% | 107% |
| 20250508 | 171 | 171 | 168 | 169 | 29,700 | -1 | 99% | 99% | 42% | ▼▼▼▼▼▼ | 101% | 94% | 94% | 88% | 106% |
| 20250509 | 170 | 172 | 168 | 172 | 22,700 | 3 | 102% | 101% | 76% | ▲ | 102% | 94% | 94% | 90% | 108% |
| 20250512 | 170 | 175 | 169 | 173 | 47,700 | 1 | 101% | 102% | 210% | ▲▲ | 94% | 97% | 97% | 90% | 102% |
| 20250513 | 165 | 168 | 155 | 155 | 361,600 | -18 | 90% | 94% | 758% | ▼ | 101% | 107% | 102% | 81% | 100% |
| 20250514 | 157 | 160 | 156 | 158 | 39,200 | 3 | 102% | 101% | 11% | ▲ | 101% | 106% | 101% | 82% | 102% |
| 20250515 | 158 | 162 | 154 | 160 | 84,900 | 2 | 101% | 101% | 217% | ▲▲ | 100% | 102% | 99% | 83% | 103% |
| 20250516 | 160 | 160 | 155 | 160 | 34,800 | 0 | 100% | 100% | 41% | -- | 100% | 99% | 99% | 83% | 103% |
| 20250519 | 160 | 160 | 157 | 160 | 48,300 | 0 | 100% | 100% | 139% | -- | 106% | 99% | 99% | 83% | 103% |
| 20250520 | 159 | 179 | 157 | 168 | 780,100 | 8 | 105% | 106% | 1615% | ▲ | 97% | 95% | 94% | 88% | 108% |
| 20250521 | 168 | 169 | 163 | 163 | 28,600 | -5 | 97% | 97% | 4% | ▼ | 96% | 96% | 93% | 85% | 105% |
| 20250522 | 165 | 165 | 159 | 159 | 79,800 | -4 | 98% | 96% | 279% | ▼▼ | 99% | 101% | 96% | 83% | 103% |
| 20250523 | 159 | 161 | 158 | 158 | 25,700 | -1 | 99% | 99% | 32% | ▼▼▼ | 97% | 99% | 0% | 85% | 102% |
| 20250526 | 162 | 163 | 157 | 157 | 53,300 | -1 | 99% | 97% | 207% | ▼▼▼▼ | 99% | 99% | 0% | 85% | 101% |
| 20250527 | 160 | 161 | 154 | 159 | 116,600 | 2 | 101% | 99% | 219% | ▲ | 99% | 99% | 0% | 86% | 103% |
| 20250528 | 160 | 161 | 159 | 159 | 24,600 | 0 | 100% | 99% | 21% | -- | 99% | 98% | 0% | 87% | 103% |
| 20250529 | 162 | 162 | 160 | 160 | 21,200 | 1 | 101% | 99% | 86% | ▲ | 99% | 98% | 0% | 88% | 103% |
| 20250530 | 161 | 161 | 158 | 159 | 9,700 | -1 | 99% | 99% | 46% | ▼ | 99% | 97% | 0% | 89% | 103% |
| 20250602 | 158 | 159 | 156 | 156 | 54,200 | -3 | 98% | 99% | 559% | ▼▼ | 100% | 96% | 0% | 89% | 101% |
| 20250603 | 158 | 158 | 156 | 158 | 15,000 | 2 | 101% | 100% | 28% | ▲ | 100% | 0% | 0% | 91% | 102% |
| 20250604 | 158 | 159 | 157 | 158 | 9,700 | 0 | 100% | 100% | 65% | -- | 97% | 0% | 0% | 91% | 102% |
| 20250605 | 158 | 158 | 150 | 154 | 82,600 | -4 | 97% | 97% | 852% | ▼ | 98% | 0% | 0% | 89% | 100% |
| 20250606 | 155 | 155 | 152 | 152 | 33,300 | -2 | 99% | 98% | 40% | ▼▼ | % | % | % | 88% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 631,100 | 0 | 261,600 | 0 | 369,500 |
| 2025-05-23 | 0 | 631,600 | 0 | 263,600 | 0 | 368,000 |
| 2025-05-16 | 0 | 630,400 | 0 | 259,300 | 0 | 371,100 |
| 2025-05-09 | 0 | 601,300 | 0 | 239,800 | 0 | 361,500 |
| 2025-05-02 | 0 | 612,800 | 0 | 236,700 | 0 | 376,100 |
| 2025-04-25 | 0 | 613,800 | 0 | 236,600 | 0 | 377,200 |
| 2025-04-18 | 0 | 649,000 | 0 | 268,800 | 0 | 380,200 |
| 2025-04-11 | 0 | 638,200 | 0 | 315,600 | 0 | 322,600 |
| 2025-04-04 | 0 | 642,800 | 0 | 301,200 | 0 | 341,600 |
| 2025-03-28 | 0 | 651,800 | 0 | 295,000 | 0 | 356,800 |
| 2025-03-21 | 0 | 607,100 | 0 | 297,900 | 0 | 309,200 |
| 2025-03-14 | 0 | 604,500 | 0 | 298,900 | 0 | 305,600 |
| 2025-03-07 | 0 | 577,400 | 0 | 293,300 | 0 | 284,100 |
| 2025-02-28 | 0 | 563,200 | 0 | 292,600 | 0 | 270,600 |
| 2025-02-21 | 0 | 576,500 | 0 | 293,000 | 0 | 283,500 |
| 2025-02-14 | 0 | 564,400 | 0 | 292,100 | 0 | 272,300 |
| 2025-02-07 | 0 | 541,600 | 0 | 292,300 | 0 | 249,300 |
| 2025-01-31 | 0 | 543,600 | 0 | 297,700 | 0 | 245,900 |
| 2025-01-24 | 0 | 563,100 | 0 | 291,800 | 0 | 271,300 |
| 2025-01-17 | 0 | 556,100 | 0 | 294,500 | 0 | 261,600 |
| 2025-01-10 | 0 | 566,600 | 0 | 302,200 | 0 | 264,400 |
| 2024-12-27 | 300 | 583,000 | 300 | 311,900 | 0 | 271,100 |
| 2024-12-20 | 0 | 570,900 | 0 | 300,200 | 0 | 270,700 |
| 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
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 | 2025-06-06 16:24:20 |
| 2342 | 2 | 2025.06.06トランスジェニックグループ第27期定時株主総会招集ご通知 | 2025-06-06 16:30:33 |
| 2342 | 2 | 2025.05.21トランスジェニックグループ第27期定時株主総会の継続会の開催方針に関するお知らせ | 2025-05-22 01:31:57 |
| 2342 | 2 | 2025.02.14トランスジェニックグループ2025年3月期 第3四半期決算短信〔日本基準〕(連結) | 2025-02-14 22:31:46 |
| 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 |