| 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 | 920 | 930 | 914 | 930 | 9,900 | 21 | 102% | 101% | 132% | ▲▲▲▲▲▲ | 100% | 100% | 107% | 100% | 113% |
| 20250311 | 928 | 934 | 916 | 925 | 8,400 | -5 | 99% | 100% | 85% | ▼ | 101% | 99% | 107% | 99% | 112% |
| 20250312 | 929 | 934 | 929 | 934 | 2,400 | 9 | 101% | 101% | 29% | ▲ | 100% | 99% | 106% | 100% | 111% |
| 20250313 | 935 | 935 | 930 | 934 | 4,400 | 0 | 100% | 100% | 183% | -- | 98% | 98% | 107% | 100% | 111% |
| 20250314 | 938 | 938 | 906 | 919 | 9,900 | -15 | 98% | 98% | 225% | ▼ | 100% | 101% | 108% | 98% | 110% |
| 20250317 | 922 | 927 | 919 | 924 | 4,700 | 5 | 101% | 100% | 47% | ▲ | 99% | 101% | 111% | 99% | 110% |
| 20250318 | 924 | 924 | 914 | 915 | 5,600 | -9 | 99% | 99% | 119% | ▼ | 100% | 101% | 112% | 98% | 108% |
| 20250319 | 919 | 924 | 915 | 923 | 7,100 | 8 | 101% | 100% | 127% | ▲ | 100% | 101% | 111% | 99% | 109% |
| 20250321 | 924 | 925 | 920 | 920 | 5,800 | -3 | 100% | 100% | 82% | ▼ | 101% | 101% | 111% | 99% | 109% |
| 20250324 | 926 | 932 | 926 | 932 | 10,300 | 12 | 101% | 101% | 178% | ▲ | 99% | 102% | 110% | 100% | 110% |
| 20250325 | 934 | 934 | 926 | 927 | 13,900 | -5 | 99% | 99% | 135% | ▼ | 100% | 104% | 111% | 99% | 109% |
| 20250326 | 927 | 933 | 927 | 930 | 6,000 | 3 | 100% | 100% | 43% | ▲ | 100% | 107% | 111% | 100% | 109% |
| 20250327 | 927 | 932 | 926 | 931 | 6,900 | 1 | 100% | 100% | 115% | ▲▲ | 101% | 106% | 111% | 100% | 107% |
| 20250328 | 931 | 939 | 931 | 939 | 12,000 | 8 | 101% | 101% | 174% | ▲▲▲ | 102% | 103% | 110% | 100% | 108% |
| 20250331 | 939 | 958 | 939 | 954 | 19,600 | 15 | 102% | 102% | 163% | ▲▲▲▲ | 100% | 100% | 108% | 100% | 109% |
| 20250401 | 960 | 963 | 956 | 963 | 7,000 | 9 | 101% | 100% | 36% | ▲▲▲▲▲ | 102% | 99% | 111% | 100% | 109% |
| 20250402 | 966 | 990 | 965 | 990 | 17,700 | 27 | 103% | 102% | 253% | ▲▲▲▲▲▲ | 97% | 98% | 108% | 100% | 112% |
| 20250403 | 990 | 990 | 926 | 963 | 35,300 | -27 | 97% | 97% | 199% | ▼ | 96% | 103% | 112% | 97% | 107% |
| 20250404 | 960 | 960 | 900 | 921 | 27,500 | -42 | 96% | 96% | 78% | ▼▼ | 105% | 109% | 117% | 93% | 101% |
| 20250408 | 915 | 975 | 910 | 959 | 12,600 | 38 | 104% | 105% | 46% | ▲ | 100% | 104% | 113% | 97% | 105% |
| 20250409 | 963 | 963 | 947 | 959 | 8,200 | 0 | 100% | 100% | 65% | -- | 98% | 103% | 109% | 97% | 105% |
| 20250410 | 995 | 996 | 971 | 975 | 12,300 | 16 | 102% | 98% | 150% | ▲ | 101% | 106% | 114% | 98% | 107% |
| 20250411 | 975 | 988 | 970 | 985 | 7,000 | 10 | 101% | 101% | 57% | ▲▲ | 100% | 101% | 119% | 99% | 108% |
| 20250414 | 997 | 999 | 995 | 999 | 8,400 | 14 | 101% | 100% | 120% | ▲▲▲ | 100% | 101% | 119% | 100% | 109% |
| 20250415 | 998 | 1,000 | 997 | 1,000 | 6,000 | 1 | 100% | 100% | 71% | ▲▲▲▲ | 103% | 101% | 119% | 100% | 109% |
| 20250416 | 1,000 | 1,292 | 995 | 1,029 | 228,200 | 29 | 103% | 103% | 3803% | ▲▲▲▲▲ | 99% | 102% | 118% | 100% | 112% |
| 20250417 | 1,004 | 1,025 | 993 | 998 | 40,100 | -31 | 97% | 99% | 18% | ▼ | 100% | 101% | 117% | 97% | 108% |
| 20250418 | 1,013 | 1,013 | 1,001 | 1,010 | 6,500 | 12 | 101% | 100% | 16% | ▲ | 99% | 100% | 116% | 98% | 110% |
| 20250421 | 1,022 | 1,025 | 1,002 | 1,008 | 17,200 | -2 | 100% | 99% | 265% | ▼ | 101% | 102% | 118% | 98% | 109% |
| 20250422 | 1,005 | 1,025 | 1,005 | 1,013 | 8,400 | 5 | 100% | 101% | 49% | ▲ | 100% | 101% | 115% | 98% | 110% |
| 20250423 | 1,028 | 1,028 | 1,023 | 1,025 | 5,700 | 12 | 101% | 100% | 68% | ▲▲ | 99% | 104% | 115% | 100% | 111% |
| 20250424 | 1,030 | 1,192 | 983 | 1,021 | 238,400 | -4 | 100% | 99% | 4182% | ▼ | 98% | 104% | 115% | 99% | 111% |
| 20250425 | 1,027 | 1,027 | 1,008 | 1,010 | 11,100 | -11 | 99% | 98% | 5% | ▼▼ | 102% | 107% | 117% | 98% | 110% |
| 20250428 | 1,012 | 1,036 | 1,012 | 1,028 | 9,100 | 18 | 102% | 102% | 82% | ▲ | 100% | 105% | 113% | 100% | 112% |
| 20250430 | 1,035 | 1,040 | 1,028 | 1,040 | 11,000 | 12 | 101% | 100% | 121% | ▲▲ | 103% | 104% | 112% | 100% | 113% |
| 20250501 | 1,041 | 1,080 | 1,041 | 1,071 | 19,100 | 31 | 103% | 103% | 174% | ▲▲▲ | 100% | 104% | 109% | 100% | 116% |
| 20250502 | 1,069 | 1,080 | 1,065 | 1,068 | 9,800 | -3 | 100% | 100% | 51% | ▼ | 101% | 111% | 110% | 100% | 116% |
| 20250507 | 1,066 | 1,080 | 1,066 | 1,078 | 9,400 | 10 | 101% | 101% | 96% | ▲ | 100% | 109% | 108% | 100% | 117% |
| 20250508 | 1,084 | 1,096 | 1,079 | 1,085 | 11,900 | 7 | 101% | 100% | 127% | ▲▲ | 100% | 109% | 108% | 100% | 113% |
| 20250509 | 1,086 | 1,099 | 1,085 | 1,087 | 11,700 | 2 | 100% | 100% | 98% | ▲▲▲ | 102% | 109% | 108% | 100% | 113% |
| 20250512 | 1,085 | 1,145 | 1,081 | 1,111 | 49,000 | 24 | 102% | 102% | 419% | ▲▲▲▲ | 104% | 103% | 102% | 100% | 114% |
| 20250513 | 1,141 | 1,190 | 1,120 | 1,186 | 93,000 | 75 | 107% | 104% | 190% | ▲▲▲▲▲ | 98% | 98% | 98% | 100% | 120% |
| 20250514 | 1,196 | 1,211 | 1,124 | 1,178 | 101,000 | -8 | 99% | 98% | 109% | ▼ | 98% | 96% | 97% | 99% | 118% |
| 20250515 | 1,208 | 1,208 | 1,165 | 1,180 | 14,800 | 2 | 100% | 98% | 15% | ▲ | 98% | 98% | 99% | 99% | 118% |
| 20250516 | 1,179 | 1,179 | 1,157 | 1,158 | 12,700 | -22 | 98% | 98% | 86% | ▼ | 101% | 98% | 101% | 98% | 116% |
| 20250519 | 1,158 | 1,175 | 1,158 | 1,170 | 7,500 | 12 | 101% | 101% | 59% | ▲ | 99% | 98% | 100% | 99% | 117% |
| 20250520 | 1,163 | 1,166 | 1,150 | 1,150 | 15,100 | -20 | 98% | 99% | 201% | ▼ | 100% | 99% | 101% | 97% | 114% |
| 20250521 | 1,150 | 1,161 | 1,150 | 1,154 | 5,400 | 4 | 100% | 100% | 36% | ▲ | 99% | 97% | 101% | 97% | 114% |
| 20250522 | 1,154 | 1,157 | 1,138 | 1,138 | 6,500 | -16 | 99% | 99% | 120% | ▼ | 100% | 98% | 102% | 96% | 113% |
| 20250523 | 1,143 | 1,160 | 1,140 | 1,140 | 14,700 | 2 | 100% | 100% | 226% | ▲ | 100% | 102% | 0% | 96% | 113% |
| 20250526 | 1,141 | 1,157 | 1,141 | 1,144 | 6,700 | 4 | 100% | 100% | 46% | ▲▲ | 99% | 104% | 0% | 96% | 113% |
| 20250527 | 1,125 | 1,136 | 1,107 | 1,114 | 48,900 | -30 | 97% | 99% | 730% | ▼ | 100% | 105% | 0% | 94% | 110% |
| 20250528 | 1,113 | 1,125 | 1,106 | 1,116 | 17,400 | 2 | 100% | 100% | 36% | ▲ | 101% | 104% | 0% | 94% | 109% |
| 20250529 | 1,115 | 1,139 | 1,115 | 1,125 | 15,700 | 9 | 101% | 101% | 90% | ▲▲ | 103% | 103% | 0% | 95% | 108% |
| 20250530 | 1,126 | 1,165 | 1,126 | 1,164 | 22,000 | 39 | 103% | 103% | 140% | ▲▲▲ | 100% | 100% | 0% | 98% | 109% |
| 20250602 | 1,165 | 1,182 | 1,165 | 1,168 | 21,200 | 4 | 100% | 100% | 96% | ▲▲▲▲ | 96% | 97% | 0% | 98% | 109% |
| 20250603 | 1,198 | 1,198 | 1,156 | 1,156 | 18,400 | -12 | 99% | 96% | 87% | ▼ | 100% | 0% | 0% | 97% | 107% |
| 20250604 | 1,159 | 1,174 | 1,156 | 1,156 | 14,600 | 0 | 100% | 100% | 79% | -- | 101% | 0% | 0% | 97% | 107% |
| 20250605 | 1,156 | 1,167 | 1,156 | 1,165 | 5,800 | 9 | 101% | 101% | 40% | ▲ | 100% | 0% | 0% | 98% | 107% |
| 20250606 | 1,169 | 1,170 | 1,165 | 1,165 | 14,700 | 0 | 100% | 100% | 253% | -- | % | % | % | 98% | 105% |
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 | 26,400 | 0 | 3,700 | 0 | 22,700 |
| 2025-05-23 | 0 | 27,000 | 0 | 4,600 | 0 | 22,400 |
| 2025-05-16 | 0 | 27,400 | 0 | 5,600 | 0 | 21,800 |
| 2025-05-09 | 0 | 29,700 | 0 | 7,500 | 0 | 22,200 |
| 2025-05-02 | 0 | 28,500 | 0 | 7,400 | 0 | 21,100 |
| 2025-04-25 | 0 | 27,100 | 0 | 6,200 | 0 | 20,900 |
| 2025-04-18 | 0 | 37,500 | 0 | 6,800 | 0 | 30,700 |
| 2025-04-11 | 0 | 31,000 | 0 | 7,000 | 0 | 24,000 |
| 2025-04-04 | 0 | 37,100 | 0 | 13,100 | 0 | 24,000 |
| 2025-03-28 | 0 | 37,800 | 0 | 14,500 | 0 | 23,300 |
| 2025-03-21 | 0 | 30,800 | 0 | 11,200 | 0 | 19,600 |
| 2025-03-14 | 0 | 29,300 | 0 | 10,900 | 0 | 18,400 |
| 2025-03-07 | 0 | 28,300 | 0 | 10,600 | 0 | 17,700 |
| 2025-02-28 | 0 | 25,700 | 0 | 12,900 | 0 | 12,800 |
| 2025-02-21 | 0 | 24,800 | 0 | 12,900 | 0 | 11,900 |
| 2025-02-14 | 0 | 23,700 | 0 | 12,100 | 0 | 11,600 |
| 2025-02-07 | 0 | 25,200 | 0 | 12,900 | 0 | 12,300 |
| 2025-01-31 | 0 | 23,000 | 0 | 12,400 | 0 | 10,600 |
| 2025-01-24 | 0 | 20,900 | 0 | 12,700 | 0 | 8,200 |
| 2025-01-17 | 0 | 18,000 | 0 | 11,700 | 0 | 6,300 |
| 2025-01-10 | 0 | 18,000 | 0 | 11,500 | 0 | 6,500 |
| 2024-12-27 | 0 | 20,100 | 0 | 10,000 | 0 | 10,100 |
| 2024-12-20 | 0 | 24,900 | 0 | 10,200 | 0 | 14,700 |
| 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 |
|---|---|---|---|
| 20250526 | 15:30 | トラストＨＤ | 期末配当予想の修正（増配及び記念配当）及び株主優待制度の一部変更に関するお知らせ |
| 20250516 | 08:30 | トラストＨＤ | 東京証券取引所スタンダード市場及び福岡証券取引所本則市場への上場市場区分変更に関するお知らせ |
| 20250509 | 16:30 | Ｇ－トラストＨＤ | 東京証券取引所スタンダード市場及び福岡証券取引所本則市場への上場市場区分変更承認に関するお知らせ |
| 20250509 | 15:30 | Ｇ－トラストＨＤ | 2025年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250210 | 15:30 | Ｇ－トラストＨＤ | 貸倒引当金繰入額（販売費及び一般管理費）の計上に関するお知らせ |
| 20250210 | 15:30 | Ｇ－トラストＨＤ | 2025年６月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2025-06-06 17:24:07 |
| 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 |