| 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 | 780 | 799 | 771 | 784 | 19,200 | -6 | 99% | 101% | 223% | ▼▼ | 100% | 100% | 98% | 93% | 106% |
| 20240726 | 784 | 784 | 772 | 783 | 9,900 | -1 | 100% | 100% | 52% | ▼▼▼ | 100% | 96% | 97% | 98% | 106% |
| 20240729 | 792 | 792 | 777 | 791 | 9,100 | 8 | 101% | 100% | 92% | ▲ | 99% | 93% | 97% | 100% | 107% |
| 20240730 | 791 | 791 | 777 | 782 | 8,100 | -9 | 99% | 99% | 89% | ▼ | 101% | 87% | 99% | 98% | 106% |
| 20240731 | 777 | 784 | 770 | 784 | 11,500 | 2 | 100% | 101% | 142% | ▲ | 97% | 92% | 98% | 99% | 106% |
| 20240801 | 784 | 784 | 751 | 764 | 14,500 | -20 | 97% | 97% | 126% | ▼ | 98% | 95% | 102% | 96% | 104% |
| 20240802 | 754 | 755 | 738 | 739 | 37,000 | -25 | 97% | 98% | 255% | ▼▼ | 84% | 104% | 109% | 93% | 100% |
| 20240805 | 700 | 700 | 591 | 591 | 86,900 | -148 | 80% | 84% | 235% | ▼▼▼ | 109% | 119% | 122% | 74% | 100% |
| 20240806 | 624 | 688 | 624 | 679 | 31,500 | 88 | 115% | 109% | 36% | ▲ | 101% | 105% | 108% | 86% | 115% |
| 20240807 | 712 | 740 | 697 | 720 | 19,800 | 41 | 106% | 101% | 63% | ▲▲ | 100% | 105% | 107% | 91% | 122% |
| 20240808 | 722 | 741 | 709 | 720 | 7,000 | 0 | 100% | 100% | 35% | -- | 101% | 106% | 108% | 91% | 122% |
| 20240809 | 720 | 741 | 720 | 725 | 10,900 | 5 | 101% | 101% | 156% | ▲ | 102% | 106% | 110% | 91% | 123% |
| 20240813 | 725 | 746 | 725 | 740 | 9,400 | 15 | 102% | 102% | 86% | ▲▲ | 101% | 104% | 108% | 93% | 125% |
| 20240814 | 740 | 751 | 740 | 750 | 5,100 | 10 | 101% | 101% | 54% | ▲▲▲ | 101% | 102% | 106% | 94% | 127% |
| 20240815 | 750 | 765 | 750 | 760 | 6,300 | 10 | 101% | 101% | 124% | ▲▲▲▲ | 100% | 100% | 105% | 96% | 129% |
| 20240816 | 761 | 775 | 758 | 763 | 13,100 | 3 | 100% | 100% | 208% | ▲▲▲▲▲ | 100% | 99% | 104% | 96% | 129% |
| 20240819 | 763 | 767 | 760 | 765 | 5,700 | 2 | 100% | 100% | 44% | ▲▲▲▲▲▲ | 99% | 97% | 103% | 97% | 129% |
| 20240820 | 773 | 773 | 762 | 766 | 6,900 | 1 | 100% | 99% | 121% | ▲▲▲▲▲▲▲ | 100% | 98% | 104% | 97% | 130% |
| 20240821 | 763 | 770 | 761 | 764 | 4,500 | -2 | 100% | 100% | 65% | ▼ | 99% | 98% | 104% | 97% | 129% |
| 20240822 | 768 | 768 | 750 | 757 | 8,500 | -7 | 99% | 99% | 189% | ▼▼ | 98% | 98% | 105% | 96% | 128% |
| 20240823 | 758 | 758 | 743 | 743 | 9,800 | -14 | 98% | 98% | 115% | ▼▼▼ | 101% | 101% | 107% | 94% | 126% |
| 20240826 | 743 | 751 | 743 | 747 | 4,900 | 4 | 101% | 101% | 50% | ▲ | 100% | 101% | 106% | 94% | 126% |
| 20240827 | 747 | 764 | 747 | 750 | 4,400 | 3 | 100% | 100% | 90% | ▲▲ | 100% | 103% | 106% | 96% | 127% |
| 20240828 | 745 | 763 | 742 | 746 | 9,000 | -4 | 99% | 100% | 205% | ▼ | 100% | 103% | 106% | 95% | 126% |
| 20240829 | 746 | 746 | 741 | 746 | 2,400 | 0 | 100% | 100% | 27% | -- | 101% | 104% | 105% | 97% | 126% |
| 20240830 | 746 | 753 | 742 | 753 | 4,800 | 7 | 101% | 101% | 200% | ▲ | 100% | 103% | 104% | 98% | 127% |
| 20240902 | 753 | 758 | 750 | 755 | 6,100 | 2 | 100% | 100% | 127% | ▲▲ | 101% | 105% | 105% | 99% | 128% |
| 20240903 | 755 | 768 | 755 | 764 | 11,900 | 9 | 101% | 101% | 195% | ▲▲▲ | 100% | 104% | 105% | 100% | 113% |
| 20240904 | 764 | 767 | 756 | 766 | 6,100 | 2 | 100% | 100% | 51% | ▲▲▲▲ | 101% | 103% | 105% | 100% | 106% |
| 20240905 | 769 | 775 | 766 | 774 | 7,300 | 8 | 101% | 101% | 120% | ▲▲▲▲▲ | 100% | 102% | 104% | 100% | 108% |
| 20240906 | 774 | 778 | 768 | 774 | 4,400 | 0 | 100% | 100% | 60% | -- | 104% | 103% | 105% | 100% | 107% |
| 20240909 | 767 | 797 | 765 | 796 | 14,200 | 22 | 103% | 104% | 323% | ▲ | 99% | 98% | 101% | 100% | 108% |
| 20240910 | 799 | 799 | 786 | 795 | 5,200 | -1 | 100% | 99% | 37% | ▼ | 99% | 99% | 103% | 100% | 107% |
| 20240911 | 788 | 792 | 776 | 784 | 4,500 | -11 | 99% | 99% | 87% | ▼▼ | 100% | 99% | 102% | 98% | 106% |
| 20240912 | 792 | 792 | 781 | 789 | 4,900 | 5 | 101% | 100% | 109% | ▲ | 100% | 100% | 104% | 99% | 106% |
| 20240913 | 782 | 794 | 771 | 783 | 10,200 | -6 | 99% | 100% | 208% | ▼ | 100% | 101% | 104% | 98% | 105% |
| 20240917 | 780 | 785 | 775 | 779 | 2,900 | -4 | 99% | 100% | 28% | ▼▼ | 101% | 101% | 104% | 98% | 105% |
| 20240918 | 780 | 786 | 777 | 784 | 3,300 | 5 | 101% | 101% | 114% | ▲ | 100% | 100% | 104% | 98% | 106% |
| 20240919 | 783 | 788 | 775 | 784 | 4,300 | 0 | 100% | 100% | 130% | -- | 99% | 99% | 103% | 98% | 106% |
| 20240920 | 788 | 793 | 781 | 784 | 9,400 | 0 | 100% | 99% | 219% | -- | 99% | 99% | 103% | 98% | 106% |
| 20240924 | 789 | 789 | 780 | 784 | 5,500 | 0 | 100% | 99% | 59% | -- | 99% | 99% | 103% | 98% | 105% |
| 20240925 | 787 | 789 | 782 | 782 | 6,000 | -2 | 100% | 99% | 109% | ▼ | 100% | 101% | 104% | 98% | 105% |
| 20240926 | 782 | 786 | 778 | 780 | 6,800 | -2 | 100% | 100% | 113% | ▼▼ | 100% | 103% | 104% | 98% | 105% |
| 20240927 | 780 | 786 | 778 | 779 | 4,500 | -1 | 100% | 100% | 66% | ▼▼▼ | 101% | 104% | 104% | 98% | 104% |
| 20240930 | 776 | 780 | 771 | 780 | 5,700 | 1 | 100% | 101% | 127% | ▲ | 100% | 103% | 103% | 98% | 104% |
| 20241001 | 783 | 789 | 780 | 782 | 9,700 | 2 | 100% | 100% | 170% | ▲▲ | 101% | 103% | 103% | 98% | 104% |
| 20241002 | 782 | 790 | 782 | 790 | 4,500 | 8 | 101% | 101% | 46% | ▲▲▲ | 102% | 102% | 102% | 99% | 103% |
| 20241003 | 790 | 802 | 790 | 802 | 6,100 | 12 | 102% | 102% | 136% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 105% |
| 20241004 | 807 | 807 | 799 | 807 | 8,500 | 5 | 101% | 100% | 139% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20241007 | 808 | 810 | 803 | 808 | 7,500 | 1 | 100% | 100% | 88% | ▲▲▲▲▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20241008 | 807 | 807 | 803 | 803 | 4,300 | -5 | 99% | 100% | 57% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241009 | 803 | 809 | 803 | 807 | 3,700 | 4 | 100% | 100% | 86% | ▲ | 100% | 99% | 0% | 100% | 104% |
| 20241010 | 808 | 810 | 806 | 806 | 2,300 | -1 | 100% | 100% | 62% | ▼ | 100% | 100% | 0% | 100% | 103% |
| 20241011 | 810 | 811 | 806 | 811 | 3,300 | 5 | 101% | 100% | 143% | ▲ | 100% | 100% | 0% | 100% | 104% |
| 20241015 | 807 | 811 | 800 | 804 | 7,300 | -7 | 99% | 100% | 221% | ▼ | 99% | 100% | 0% | 99% | 103% |
| 20241016 | 809 | 809 | 801 | 802 | 3,400 | -2 | 100% | 99% | 47% | ▼▼ | 99% | 100% | 0% | 99% | 103% |
| 20241017 | 809 | 809 | 803 | 803 | 4,400 | 1 | 100% | 99% | 129% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20241018 | 810 | 810 | 804 | 807 | 5,800 | 4 | 100% | 100% | 132% | ▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20241021 | 807 | 809 | 801 | 806 | 5,000 | -1 | 100% | 100% | 86% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20241022 | 806 | 809 | 804 | 807 | 3,100 | 1 | 100% | 100% | 62% | ▲ | % | % | % | 100% | 104% |
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 | 39,400 | 0 | 12,700 | 0 | 26,700 |
| 2024-10-11 | 0 | 40,100 | 0 | 12,700 | 0 | 27,400 |
| 2024-10-04 | 0 | 42,000 | 0 | 12,600 | 0 | 29,400 |
| 2024-09-27 | 0 | 41,300 | 0 | 12,800 | 0 | 28,500 |
| 2024-09-20 | 0 | 38,800 | 0 | 12,600 | 0 | 26,200 |
| 2024-09-13 | 0 | 39,800 | 0 | 13,100 | 0 | 26,700 |
| 2024-09-06 | 0 | 40,600 | 0 | 14,900 | 0 | 25,700 |
| 2024-08-30 | 0 | 42,300 | 0 | 14,400 | 0 | 27,900 |
| 2024-08-23 | 0 | 46,600 | 0 | 14,500 | 0 | 32,100 |
| 2024-08-16 | 0 | 45,700 | 0 | 15,200 | 0 | 30,500 |
| 2024-08-09 | 0 | 47,000 | 0 | 15,100 | 0 | 31,900 |
| 2024-08-02 | 0 | 72,200 | 0 | 19,400 | 0 | 52,800 |
| 2024-07-26 | 0 | 81,800 | 0 | 20,700 | 0 | 61,100 |
| 2024-07-19 | 0 | 88,900 | 0 | 24,200 | 0 | 64,700 |
| 2024-07-12 | 0 | 93,700 | 0 | 26,600 | 0 | 67,100 |
| 2024-07-05 | 0 | 115,500 | 0 | 28,200 | 0 | 87,300 |
| 2024-06-28 | 100 | 81,000 | 100 | 24,300 | 0 | 56,700 |
| 2024-06-21 | 300 | 38,600 | 300 | 12,200 | 0 | 26,400 |
| 2024-06-14 | 200 | 47,200 | 200 | 14,500 | 0 | 32,700 |
| 2024-06-07 | 300 | 59,500 | 300 | 15,800 | 0 | 43,700 |
| 2024-05-31 | 300 | 73,700 | 300 | 18,800 | 0 | 54,900 |
| 2024-05-24 | 300 | 87,100 | 300 | 21,900 | 0 | 65,200 |
| 2024-05-17 | 500 | 150,900 | 500 | 47,600 | 0 | 103,300 |
| 2024-05-10 | 0 | 252,700 | 0 | 102,500 | 0 | 150,200 |
| 2024-05-02 | 0 | 248,300 | 0 | 103,200 | 0 | 145,100 |
| 2024-04-26 | 0 | 254,600 | 0 | 101,800 | 0 | 152,800 |
| 2024-04-19 | 0 | 255,300 | 0 | 100,300 | 0 | 155,000 |
| 2024-04-12 | 0 | 249,800 | 0 | 94,600 | 0 | 155,200 |
| 2024-04-05 | 0 | 247,400 | 0 | 95,300 | 0 | 152,100 |
| 2024-03-29 | 100 | 251,300 | 100 | 100,600 | 0 | 150,700 |
| 2024-03-22 | 0 | 232,400 | 0 | 100,500 | 0 | 131,900 |
| 2024-03-15 | 0 | 255,600 | 0 | 107,400 | 0 | 148,200 |
| 2024-03-08 | 0 | 287,200 | 0 | 104,500 | 0 | 182,700 |
| 2024-03-01 | 0 | 275,100 | 0 | 98,700 | 0 | 176,400 |
| 2024-02-22 | 0 | 248,500 | 0 | 81,100 | 0 | 167,400 |
| 2024-02-16 | 0 | 245,800 | 0 | 76,400 | 0 | 169,400 |
| 2024-02-09 | 0 | 261,900 | 0 | 77,900 | 0 | 184,000 |
| 2024-02-02 | 0 | 234,300 | 0 | 81,600 | 0 | 152,700 |
| 2024-01-26 | 0 | 232,700 | 0 | 81,900 | 0 | 150,800 |
| 2024-01-19 | 0 | 233,000 | 0 | 82,500 | 0 | 150,500 |
| 2024-01-12 | 0 | 246,800 | 0 | 88,700 | 0 | 158,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-03 | モルガン・スタンレーMUFG証券株式会社 | 24,800 | 0.47% | ▼ | -3,500 | 752 | 752 | 743 | 746 | 46,000 |
| 2024-07-01 | モルガン・スタンレーMUFG証券株式会社 | 28,300 | 0.54% | ▲ | 785 | 785 | 748 | 757 | 140,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241017 | 15:30 | Ｇ－トラストＨＤ | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240919 | 15:30 | Ｇ－トラストＨＤ | 上場維持基準への適合に向けた計画に基づく進捗状況 |
| 20240919 | 15:30 | Ｇ－トラストＨＤ | 事業計画及び成長可能性に関する事項 |
| 20240809 | 15:30 | Ｇ－トラストＨＤ | 特別損失の計上に関するお知らせ |
| 20240809 | 15:30 | Ｇ－トラストＨＤ | 2024年６月期決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | Ｇ－トラストＨＤ | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | Ｇ－トラストＨＤ | 株主優待制度の新設に関するお知らせ |
| 20240209 | 15:30 | Ｇ－トラストＨＤ | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3286 | 1 | トラストホールディングス株式会社 | 2024-10-22 20:21:59 |
| 3286 | 2 | ディスクロージャーポリシー | IR情報 | トラストホールディングス株式会社 | 2024-06-18 11:38:11 |
| 3286 | 2 | 電子公告 | IR情報 | トラストホールディングス株式会社 | 2024-06-18 11:38:10 |
| 3286 | 2 | トラストホールディングス株式会社 (3286) チャート | 2024-06-18 11:37:59 |
| 3286 | 2 | 株式情報 | トラストホールディングス株式会社 | 2024-06-18 11:37:52 |
| 3286 | 2 | 株主総会 | IR情報 | トラストホールディングス株式会社 | 2024-06-18 11:37:51 |
| 3286 | 2 | IRライブラリー | IR情報 | トラストホールディングス株式会社 | 2024-06-18 11:37:50 |
| 3286 | 2 | 業績・財務ハイライト | IR情報 | トラストホールディングス株式会社 | 2024-06-18 11:37:48 |
| 3286 | 2 | 株主優待 | トラストホールディングス株式会社 | 2024-06-18 11:37:47 |
| 3286 | 2 | 配当 | トラストホールディングス株式会社 | 2024-06-18 11:37:45 |