| 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 | 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% | 100% | 100% | 104% |
| 20241008 | 807 | 807 | 803 | 803 | 4,300 | -5 | 99% | 100% | 57% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20241009 | 803 | 809 | 803 | 807 | 3,700 | 4 | 100% | 100% | 86% | ▲ | 100% | 99% | 100% | 100% | 104% |
| 20241010 | 808 | 810 | 806 | 806 | 2,300 | -1 | 100% | 100% | 62% | ▼ | 100% | 100% | 100% | 100% | 103% |
| 20241011 | 810 | 811 | 806 | 811 | 3,300 | 5 | 101% | 100% | 143% | ▲ | 100% | 100% | 100% | 100% | 104% |
| 20241015 | 807 | 811 | 800 | 804 | 7,300 | -7 | 99% | 100% | 221% | ▼ | 99% | 100% | 100% | 99% | 103% |
| 20241016 | 809 | 809 | 801 | 802 | 3,400 | -2 | 100% | 99% | 47% | ▼▼ | 99% | 100% | 99% | 99% | 103% |
| 20241017 | 809 | 809 | 803 | 803 | 4,400 | 1 | 100% | 99% | 129% | ▲ | 100% | 100% | 99% | 99% | 103% |
| 20241018 | 810 | 810 | 804 | 807 | 5,800 | 4 | 100% | 100% | 132% | ▲▲ | 100% | 100% | 99% | 100% | 104% |
| 20241021 | 807 | 809 | 801 | 806 | 5,000 | -1 | 100% | 100% | 86% | ▼ | 100% | 100% | 99% | 99% | 103% |
| 20241022 | 806 | 809 | 804 | 807 | 3,100 | 1 | 100% | 100% | 62% | ▲ | 101% | 100% | 99% | 100% | 104% |
| 20241023 | 803 | 810 | 803 | 808 | 3,600 | 1 | 100% | 101% | 116% | ▲▲ | 100% | 100% | 99% | 100% | 104% |
| 20241024 | 809 | 809 | 804 | 805 | 2,800 | -3 | 100% | 100% | 78% | ▼ | 100% | 100% | 96% | 99% | 103% |
| 20241025 | 809 | 811 | 800 | 809 | 5,800 | 4 | 100% | 100% | 207% | ▲ | 100% | 100% | 95% | 100% | 104% |
| 20241028 | 805 | 808 | 800 | 806 | 4,500 | -3 | 100% | 100% | 78% | ▼ | 100% | 100% | 95% | 99% | 103% |
| 20241029 | 806 | 809 | 804 | 806 | 1,500 | 0 | 100% | 100% | 33% | -- | 100% | 99% | 95% | 99% | 103% |
| 20241030 | 806 | 807 | 802 | 806 | 4,500 | 0 | 100% | 100% | 300% | -- | 100% | 99% | 95% | 99% | 102% |
| 20241031 | 806 | 806 | 801 | 802 | 2,400 | -4 | 100% | 100% | 53% | ▼ | 100% | 100% | 96% | 99% | 100% |
| 20241101 | 800 | 805 | 799 | 802 | 5,500 | 0 | 100% | 100% | 229% | -- | 100% | 99% | 96% | 99% | 100% |
| 20241105 | 802 | 803 | 800 | 800 | 4,600 | -2 | 100% | 100% | 84% | ▼ | 99% | 97% | 96% | 99% | 100% |
| 20241106 | 800 | 800 | 794 | 795 | 6,200 | -5 | 99% | 99% | 135% | ▼▼ | 100% | 96% | 97% | 98% | 100% |
| 20241107 | 795 | 807 | 795 | 797 | 2,600 | 2 | 100% | 100% | 42% | ▲ | 100% | 93% | 96% | 98% | 100% |
| 20241108 | 800 | 805 | 795 | 797 | 5,000 | 0 | 100% | 100% | 192% | -- | 98% | 95% | 97% | 98% | 100% |
| 20241111 | 792 | 792 | 773 | 774 | 14,200 | -23 | 97% | 98% | 284% | ▼ | 98% | 98% | 100% | 95% | 100% |
| 20241112 | 774 | 775 | 762 | 762 | 10,000 | -12 | 98% | 98% | 70% | ▼▼ | 98% | 101% | 102% | 94% | 100% |
| 20241113 | 755 | 755 | 740 | 743 | 12,900 | -19 | 98% | 98% | 129% | ▼▼▼ | 100% | 103% | 104% | 92% | 100% |
| 20241114 | 742 | 751 | 741 | 741 | 7,300 | -2 | 100% | 100% | 57% | ▼▼▼▼ | 100% | 102% | 103% | 92% | 100% |
| 20241115 | 748 | 751 | 747 | 751 | 6,000 | 10 | 101% | 100% | 82% | ▲ | 102% | 102% | 103% | 93% | 101% |
| 20241118 | 750 | 773 | 750 | 762 | 6,600 | 11 | 101% | 102% | 110% | ▲▲ | 100% | 99% | 102% | 94% | 103% |
| 20241119 | 762 | 771 | 762 | 764 | 3,600 | 2 | 100% | 100% | 55% | ▲▲▲ | 99% | 98% | 101% | 94% | 103% |
| 20241120 | 771 | 771 | 762 | 763 | 3,900 | -1 | 100% | 99% | 108% | ▼ | 99% | 98% | 102% | 94% | 103% |
| 20241121 | 770 | 770 | 760 | 763 | 3,000 | 0 | 100% | 99% | 77% | -- | 99% | 99% | 103% | 94% | 103% |
| 20241122 | 763 | 768 | 755 | 757 | 2,500 | -6 | 99% | 99% | 83% | ▼ | 100% | 101% | 104% | 94% | 102% |
| 20241125 | 757 | 764 | 757 | 757 | 5,700 | 0 | 100% | 100% | 228% | -- | 99% | 101% | 102% | 94% | 102% |
| 20241126 | 765 | 765 | 754 | 754 | 3,600 | -3 | 100% | 99% | 63% | ▼ | 100% | 102% | 104% | 94% | 102% |
| 20241127 | 756 | 760 | 754 | 757 | 4,200 | 3 | 100% | 100% | 117% | ▲ | 100% | 101% | 104% | 94% | 102% |
| 20241128 | 756 | 764 | 756 | 758 | 1,400 | 1 | 100% | 100% | 33% | ▲▲ | 100% | 100% | 103% | 95% | 102% |
| 20241129 | 761 | 763 | 759 | 763 | 2,200 | 5 | 101% | 100% | 157% | ▲▲▲ | 101% | 100% | 103% | 95% | 103% |
| 20241202 | 763 | 771 | 760 | 771 | 2,900 | 8 | 101% | 101% | 132% | ▲▲▲▲ | 99% | 99% | 102% | 96% | 104% |
| 20241203 | 771 | 771 | 765 | 767 | 2,400 | -4 | 99% | 99% | 83% | ▼ | 99% | 100% | 102% | 96% | 104% |
| 20241204 | 770 | 770 | 764 | 764 | 1,500 | -3 | 100% | 99% | 63% | ▼▼ | 99% | 100% | 102% | 96% | 103% |
| 20241205 | 768 | 768 | 760 | 761 | 5,000 | -3 | 100% | 99% | 333% | ▼▼▼ | 100% | 101% | 103% | 95% | 103% |
| 20241206 | 761 | 768 | 760 | 761 | 3,900 | 0 | 100% | 100% | 78% | -- | 100% | 102% | 0% | 98% | 103% |
| 20241209 | 764 | 769 | 761 | 765 | 4,800 | 4 | 101% | 100% | 123% | ▲ | 100% | 101% | 0% | 99% | 103% |
| 20241210 | 769 | 769 | 765 | 768 | 3,200 | 3 | 100% | 100% | 67% | ▲▲ | 100% | 101% | 0% | 100% | 104% |
| 20241211 | 769 | 770 | 767 | 769 | 4,600 | 1 | 100% | 100% | 144% | ▲▲▲ | 100% | 102% | 0% | 100% | 104% |
| 20241212 | 769 | 772 | 768 | 772 | 4,900 | 3 | 100% | 100% | 107% | ▲▲▲▲ | 101% | 102% | 0% | 100% | 103% |
| 20241213 | 772 | 777 | 771 | 776 | 4,100 | 4 | 101% | 101% | 84% | ▲▲▲▲▲ | 101% | 101% | 0% | 100% | 103% |
| 20241216 | 776 | 780 | 776 | 780 | 4,000 | 4 | 101% | 101% | 98% | ▲▲▲▲▲▲ | 100% | 101% | 0% | 100% | 103% |
| 20241217 | 778 | 780 | 775 | 776 | 2,200 | -4 | 99% | 100% | 55% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20241218 | 781 | 784 | 779 | 784 | 3,400 | 8 | 101% | 100% | 155% | ▲ | 101% | 0% | 0% | 100% | 104% |
| 20241219 | 779 | 784 | 779 | 784 | 2,400 | 0 | 100% | 101% | 71% | -- | 100% | 0% | 0% | 100% | 104% |
| 20241220 | 786 | 786 | 784 | 784 | 2,100 | 0 | 100% | 100% | 88% | -- | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 26,500 | 0 | 10,900 | 0 | 15,600 |
| 2024-12-06 | 0 | 27,700 | 0 | 11,000 | 0 | 16,700 |
| 2024-11-29 | 0 | 28,900 | 0 | 11,100 | 0 | 17,800 |
| 2024-11-22 | 0 | 29,500 | 0 | 11,000 | 0 | 18,500 |
| 2024-11-15 | 0 | 32,400 | 0 | 11,200 | 0 | 21,200 |
| 2024-11-08 | 0 | 35,800 | 0 | 10,800 | 0 | 25,000 |
| 2024-11-01 | 0 | 37,100 | 0 | 11,100 | 0 | 26,000 |
| 2024-10-25 | 0 | 38,300 | 0 | 11,100 | 0 | 27,200 |
| 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 |
|---|---|---|---|
| 20241111 | 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の払込完了に関するお知らせ |
| 20241108 | 15:30 | Ｇ－トラストＨＤ | 2025年６月期 第１四半期決算短信〔日本基準〕（連結） |
| 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 | 2024-12-21 18:20:35 |
| 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 |