| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 258 | 262 | 257 | 258 | 29,800 | -1 | 100% | 100% | 84% | ▼▼ | 102% | 107% | 98% | 95% | 105% |
| 20240726 | 258 | 263 | 253 | 262 | 31,100 | 4 | 102% | 102% | 104% | ▲ | 102% | 105% | 97% | 97% | 107% |
| 20240729 | 261 | 269 | 261 | 266 | 63,100 | 4 | 102% | 102% | 203% | ▲▲ | 102% | 95% | 97% | 98% | 109% |
| 20240730 | 266 | 274 | 262 | 271 | 132,200 | 5 | 102% | 102% | 210% | ▲▲▲ | 101% | 85% | 96% | 100% | 109% |
| 20240731 | 271 | 278 | 267 | 275 | 153,000 | 4 | 101% | 101% | 116% | ▲▲▲▲ | 99% | 83% | 94% | 100% | 107% |
| 20240801 | 277 | 277 | 271 | 275 | 80,300 | 0 | 100% | 99% | 52% | -- | 95% | 88% | 97% | 100% | 107% |
| 20240802 | 267 | 268 | 252 | 253 | 198,200 | -22 | 92% | 95% | 247% | ▼ | 92% | 100% | 107% | 92% | 100% |
| 20240805 | 241 | 243 | 220 | 221 | 212,700 | -32 | 87% | 92% | 107% | ▼▼ | 102% | 107% | 114% | 80% | 100% |
| 20240806 | 227 | 235 | 221 | 231 | 129,600 | 10 | 105% | 102% | 61% | ▲ | 102% | 105% | 115% | 84% | 105% |
| 20240807 | 225 | 237 | 223 | 229 | 65,300 | -2 | 99% | 102% | 50% | ▼ | 101% | 104% | 111% | 83% | 104% |
| 20240808 | 233 | 236 | 231 | 235 | 26,200 | 6 | 103% | 101% | 40% | ▲ | 102% | 103% | 109% | 85% | 106% |
| 20240809 | 237 | 243 | 235 | 242 | 61,500 | 7 | 103% | 102% | 235% | ▲▲ | 103% | 105% | 112% | 88% | 110% |
| 20240813 | 231 | 237 | 231 | 237 | 47,200 | -5 | 98% | 103% | 77% | ▼ | 100% | 104% | 107% | 86% | 107% |
| 20240814 | 238 | 238 | 231 | 237 | 28,200 | 0 | 100% | 100% | 60% | -- | 104% | 107% | 109% | 86% | 107% |
| 20240815 | 234 | 244 | 234 | 243 | 37,900 | 6 | 103% | 104% | 134% | ▲ | 98% | 103% | 103% | 88% | 110% |
| 20240816 | 245 | 245 | 240 | 241 | 17,200 | -2 | 99% | 98% | 45% | ▼ | 100% | 104% | 103% | 88% | 109% |
| 20240819 | 243 | 245 | 239 | 242 | 33,200 | 1 | 100% | 100% | 193% | ▲ | 102% | 103% | 102% | 88% | 110% |
| 20240820 | 244 | 249 | 243 | 248 | 30,200 | 6 | 102% | 102% | 91% | ▲▲ | 101% | 104% | 98% | 90% | 112% |
| 20240821 | 248 | 253 | 246 | 251 | 26,800 | 3 | 101% | 101% | 89% | ▲▲▲ | 101% | 103% | 97% | 91% | 114% |
| 20240822 | 251 | 253 | 249 | 253 | 38,100 | 2 | 101% | 101% | 142% | ▲▲▲▲ | 100% | 101% | 97% | 92% | 114% |
| 20240823 | 251 | 254 | 249 | 250 | 19,100 | -3 | 99% | 100% | 50% | ▼ | 98% | 99% | 95% | 91% | 113% |
| 20240826 | 256 | 256 | 250 | 252 | 30,300 | 2 | 101% | 98% | 159% | ▲ | 102% | 100% | 96% | 92% | 114% |
| 20240827 | 254 | 261 | 253 | 259 | 67,100 | 7 | 103% | 102% | 221% | ▲▲ | 99% | 98% | 96% | 94% | 117% |
| 20240828 | 256 | 258 | 253 | 253 | 22,500 | -6 | 98% | 99% | 34% | ▼ | 100% | 98% | 97% | 92% | 114% |
| 20240829 | 253 | 254 | 252 | 254 | 6,300 | 1 | 100% | 100% | 28% | ▲ | 101% | 97% | 98% | 92% | 115% |
| 20240830 | 250 | 255 | 250 | 253 | 22,600 | -1 | 100% | 101% | 359% | ▼ | 99% | 95% | 97% | 98% | 114% |
| 20240902 | 253 | 254 | 250 | 250 | 15,800 | -3 | 99% | 99% | 70% | ▼▼ | 99% | 96% | 98% | 97% | 113% |
| 20240903 | 251 | 252 | 249 | 249 | 10,700 | -1 | 100% | 99% | 68% | ▼▼▼ | 99% | 97% | 100% | 96% | 109% |
| 20240904 | 245 | 245 | 242 | 242 | 40,300 | -7 | 97% | 99% | 377% | ▼▼▼▼ | 98% | 97% | 100% | 93% | 106% |
| 20240905 | 245 | 245 | 239 | 240 | 33,000 | -2 | 99% | 98% | 82% | ▼▼▼▼▼ | 100% | 98% | 102% | 93% | 102% |
| 20240906 | 241 | 241 | 236 | 240 | 14,700 | 0 | 100% | 100% | 45% | -- | 101% | 101% | 105% | 93% | 101% |
| 20240909 | 235 | 242 | 233 | 237 | 32,600 | -3 | 99% | 101% | 222% | ▼ | 100% | 100% | 103% | 92% | 100% |
| 20240910 | 238 | 240 | 237 | 237 | 7,600 | 0 | 100% | 100% | 23% | -- | 98% | 100% | 104% | 92% | 100% |
| 20240911 | 236 | 237 | 230 | 231 | 15,400 | -6 | 97% | 98% | 203% | ▼ | 102% | 105% | 106% | 89% | 100% |
| 20240912 | 232 | 239 | 232 | 236 | 17,600 | 5 | 102% | 102% | 114% | ▲ | 101% | 104% | 105% | 91% | 102% |
| 20240913 | 234 | 239 | 234 | 237 | 13,500 | 1 | 100% | 101% | 77% | ▲▲ | 98% | 101% | 103% | 92% | 103% |
| 20240917 | 239 | 239 | 232 | 235 | 17,300 | -2 | 99% | 98% | 128% | ▼ | 101% | 103% | 105% | 91% | 102% |
| 20240918 | 235 | 239 | 233 | 237 | 21,100 | 2 | 101% | 101% | 122% | ▲ | 101% | 102% | 102% | 92% | 103% |
| 20240919 | 241 | 243 | 236 | 243 | 44,100 | 6 | 103% | 101% | 209% | ▲▲ | 99% | 101% | 101% | 94% | 105% |
| 20240920 | 243 | 243 | 238 | 240 | 27,100 | -3 | 99% | 99% | 61% | ▼ | 100% | 101% | 100% | 93% | 104% |
| 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% | 98% | 97% | 105% |
| 20241002 | 238 | 242 | 237 | 237 | 11,800 | -6 | 98% | 100% | 42% | ▼ | 100% | 100% | 97% | 95% | 103% |
| 20241003 | 241 | 242 | 238 | 240 | 10,200 | 3 | 101% | 100% | 86% | ▲ | 100% | 100% | 97% | 98% | 104% |
| 20241004 | 240 | 242 | 239 | 241 | 30,700 | 1 | 100% | 100% | 301% | ▲▲ | 102% | 98% | 95% | 98% | 104% |
| 20241007 | 242 | 246 | 241 | 246 | 36,400 | 5 | 102% | 102% | 119% | ▲▲▲ | 99% | 97% | 0% | 100% | 106% |
| 20241008 | 244 | 244 | 240 | 241 | 27,100 | -5 | 98% | 99% | 74% | ▼ | 99% | 97% | 0% | 98% | 104% |
| 20241009 | 242 | 242 | 239 | 240 | 6,100 | -1 | 100% | 99% | 23% | ▼▼ | 99% | 97% | 0% | 98% | 104% |
| 20241010 | 239 | 239 | 235 | 237 | 23,400 | -3 | 99% | 99% | 384% | ▼▼▼ | 100% | 99% | 0% | 96% | 103% |
| 20241011 | 236 | 237 | 235 | 236 | 1,900 | -1 | 100% | 100% | 8% | ▼▼▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241015 | 234 | 235 | 233 | 234 | 16,000 | -2 | 99% | 100% | 842% | ▼▼▼▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20241016 | 233 | 235 | 232 | 233 | 6,700 | -1 | 100% | 100% | 42% | ▼▼▼▼▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241017 | 232 | 234 | 232 | 232 | 9,200 | -1 | 100% | 100% | 137% | ▼▼▼▼▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241018 | 233 | 234 | 233 | 233 | 8,100 | 1 | 100% | 100% | 88% | ▲ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 234 | 234 | 231 | 233 | 27,100 | 0 | 100% | 100% | 335% | -- | 100% | 0% | 0% | 95% | 100% |
| 20241022 | 231 | 231 | 229 | 230 | 60,500 | -3 | 99% | 100% | 223% | ▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 07:23:24 |
| 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 |
| 2342 | 2 | 第26期定時株主総会 動画配信｜株式会社トランスジェニック | 2024-07-03 01:28:09 |
| 2342 | 2 | 株主・投資家の皆様へ｜株式会社トランスジェニック | 2024-07-03 01:28:07 |
| 2342 | 2 | ニュースリリース｜株式会社トランスジェニック | 2024-07-03 01:28:06 |
| 2342 | 2 | よくあるご質問｜株式会社トランスジェニック | 2024-07-03 01:28:05 |
| 2342 | 2 | 株式情報｜株式会社トランスジェニック | 2024-07-03 01:28:04 |