| 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 | 291 | 293 | 286 | 291 | 23,200 | 2 | 101% | 100% | 82% | ▲ | 101% | 100% | 102% | 94% | 102% |
| 20250311 | 290 | 292 | 281 | 292 | 124,800 | 1 | 100% | 101% | 538% | ▲▲ | 100% | 100% | 101% | 94% | 102% |
| 20250312 | 290 | 293 | 290 | 290 | 10,000 | -2 | 99% | 100% | 8% | ▼ | 100% | 101% | 100% | 93% | 102% |
| 20250313 | 290 | 291 | 289 | 289 | 17,500 | -1 | 100% | 100% | 175% | ▼▼ | 101% | 101% | 100% | 99% | 101% |
| 20250314 | 289 | 291 | 288 | 291 | 20,500 | 2 | 101% | 101% | 117% | ▲ | 100% | 101% | 100% | 99% | 102% |
| 20250317 | 290 | 291 | 287 | 289 | 75,900 | -2 | 99% | 100% | 370% | ▼ | 100% | 101% | 100% | 99% | 101% |
| 20250318 | 290 | 291 | 289 | 289 | 29,200 | 0 | 100% | 100% | 38% | -- | 102% | 102% | 98% | 99% | 101% |
| 20250319 | 288 | 293 | 288 | 293 | 45,700 | 4 | 101% | 102% | 157% | ▲ | 100% | 101% | 97% | 100% | 103% |
| 20250321 | 293 | 294 | 290 | 293 | 31,400 | 0 | 100% | 100% | 69% | -- | 100% | 100% | 97% | 100% | 103% |
| 20250324 | 293 | 294 | 291 | 292 | 27,300 | -1 | 100% | 100% | 87% | ▼ | 99% | 99% | 97% | 100% | 102% |
| 20250325 | 293 | 293 | 291 | 291 | 9,400 | -1 | 100% | 99% | 34% | ▼▼ | 101% | 99% | 97% | 99% | 102% |
| 20250326 | 293 | 295 | 292 | 295 | 255,700 | 4 | 101% | 101% | 2720% | ▲ | 99% | 98% | 97% | 100% | 104% |
| 20250327 | 295 | 296 | 293 | 293 | 27,900 | -2 | 99% | 99% | 11% | ▼ | 101% | 101% | 102% | 99% | 103% |
| 20250328 | 288 | 293 | 288 | 290 | 20,300 | -3 | 99% | 101% | 73% | ▼▼ | 101% | 99% | 103% | 98% | 102% |
| 20250331 | 285 | 288 | 285 | 288 | 14,500 | -2 | 99% | 101% | 71% | ▼▼▼ | 98% | 92% | 100% | 98% | 101% |
| 20250401 | 295 | 295 | 289 | 289 | 23,500 | 1 | 100% | 98% | 162% | ▲ | 100% | 93% | 102% | 98% | 100% |
| 20250402 | 290 | 291 | 288 | 290 | 12,000 | 1 | 100% | 100% | 51% | ▲▲ | 98% | 96% | 102% | 98% | 101% |
| 20250403 | 288 | 288 | 277 | 283 | 100,300 | -7 | 98% | 98% | 836% | ▼ | 94% | 97% | 104% | 96% | 100% |
| 20250404 | 285 | 285 | 265 | 267 | 117,800 | -16 | 94% | 94% | 117% | ▼▼ | 105% | 108% | 115% | 91% | 100% |
| 20250408 | 257 | 272 | 257 | 271 | 90,000 | 4 | 101% | 105% | 76% | ▲ | 103% | 108% | 113% | 92% | 101% |
| 20250409 | 260 | 270 | 260 | 268 | 27,500 | -3 | 99% | 103% | 31% | ▼ | 99% | 100% | 105% | 91% | 100% |
| 20250410 | 281 | 281 | 273 | 277 | 10,500 | 9 | 103% | 99% | 38% | ▲ | 101% | 103% | 108% | 94% | 104% |
| 20250411 | 273 | 277 | 272 | 276 | 10,600 | -1 | 100% | 101% | 101% | ▼ | 101% | 103% | 107% | 94% | 103% |
| 20250414 | 276 | 278 | 274 | 278 | 20,500 | 2 | 101% | 101% | 193% | ▲ | 101% | 102% | 133% | 94% | 104% |
| 20250415 | 280 | 282 | 280 | 282 | 7,200 | 4 | 101% | 101% | 35% | ▲▲ | 99% | 101% | 144% | 96% | 106% |
| 20250416 | 283 | 294 | 280 | 280 | 68,600 | -2 | 99% | 99% | 953% | ▼ | 100% | 101% | 145% | 95% | 105% |
| 20250417 | 282 | 283 | 279 | 281 | 3,600 | 1 | 100% | 100% | 5% | ▲ | 100% | 101% | 144% | 95% | 105% |
| 20250418 | 284 | 284 | 282 | 284 | 19,200 | 3 | 101% | 100% | 533% | ▲▲ | 101% | 104% | 144% | 96% | 106% |
| 20250421 | 283 | 285 | 282 | 285 | 13,900 | 1 | 100% | 101% | 72% | ▲▲▲ | 100% | 104% | 144% | 97% | 107% |
| 20250422 | 283 | 285 | 279 | 282 | 35,300 | -3 | 99% | 100% | 254% | ▼ | 100% | 103% | 143% | 96% | 106% |
| 20250423 | 286 | 287 | 285 | 285 | 8,800 | 3 | 101% | 100% | 25% | ▲ | 100% | 104% | 143% | 97% | 107% |
| 20250424 | 285 | 288 | 283 | 286 | 13,100 | 1 | 100% | 100% | 149% | ▲▲ | 102% | 103% | 143% | 98% | 107% |
| 20250425 | 286 | 297 | 284 | 293 | 194,700 | 7 | 102% | 102% | 1486% | ▲▲▲ | 99% | 99% | 138% | 100% | 110% |
| 20250428 | 296 | 312 | 285 | 293 | 223,200 | 0 | 100% | 99% | 115% | -- | 100% | 100% | 139% | 100% | 110% |
| 20250430 | 293 | 295 | 292 | 294 | 17,700 | 1 | 100% | 100% | 8% | ▲ | 100% | 100% | 138% | 100% | 110% |
| 20250501 | 295 | 295 | 293 | 295 | 6,200 | 1 | 100% | 100% | 35% | ▲▲ | 100% | 100% | 139% | 100% | 110% |
| 20250502 | 294 | 294 | 291 | 293 | 8,400 | -2 | 99% | 100% | 135% | ▼ | 101% | 101% | 140% | 99% | 110% |
| 20250507 | 291 | 294 | 291 | 294 | 6,800 | 1 | 100% | 101% | 81% | ▲ | 100% | 101% | 139% | 100% | 110% |
| 20250508 | 293 | 300 | 291 | 294 | 142,900 | 0 | 100% | 100% | 2101% | -- | 99% | 125% | 137% | 100% | 110% |
| 20250509 | 297 | 300 | 293 | 294 | 18,500 | 0 | 100% | 99% | 13% | -- | 99% | 137% | 137% | 100% | 110% |
| 20250512 | 297 | 297 | 294 | 295 | 10,100 | 1 | 100% | 99% | 55% | ▲ | 100% | 138% | 138% | 100% | 107% |
| 20250513 | 295 | 296 | 294 | 295 | 8,300 | 0 | 100% | 100% | 82% | -- | 99% | 138% | 138% | 100% | 107% |
| 20250514 | 295 | 295 | 290 | 291 | 30,400 | -4 | 99% | 99% | 366% | ▼ | 100% | 110% | 110% | 99% | 105% |
| 20250515 | 371 | 371 | 371 | 371 | 18,600 | 80 | 127% | 100% | 61% | ▲ | 100% | 100% | 100% | 100% | 133% |
| 20250516 | 408 | 408 | 406 | 408 | 1,791,200 | 37 | 110% | 100% | 9630% | ▲▲ | 100% | 100% | 100% | 100% | 146% |
| 20250519 | 408 | 409 | 407 | 408 | 890,700 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 100% | 100% | 145% |
| 20250520 | 408 | 409 | 407 | 408 | 424,200 | 0 | 100% | 100% | 48% | -- | 100% | 100% | 100% | 100% | 145% |
| 20250521 | 408 | 409 | 408 | 408 | 321,400 | 0 | 100% | 100% | 76% | -- | 100% | 100% | 100% | 100% | 145% |
| 20250522 | 408 | 408 | 408 | 408 | 60,900 | 0 | 100% | 100% | 19% | -- | 100% | 100% | 100% | 100% | 145% |
| 20250523 | 408 | 409 | 408 | 408 | 152,800 | 0 | 100% | 100% | 251% | -- | 100% | 100% | 0% | 100% | 143% |
| 20250526 | 408 | 408 | 408 | 408 | 144,400 | 0 | 100% | 100% | 95% | -- | 100% | 100% | 0% | 100% | 143% |
| 20250527 | 408 | 408 | 408 | 408 | 436,400 | 0 | 100% | 100% | 302% | -- | 100% | 100% | 0% | 100% | 140% |
| 20250528 | 408 | 409 | 408 | 408 | 179,700 | 0 | 100% | 100% | 41% | -- | 100% | 100% | 0% | 100% | 140% |
| 20250529 | 408 | 409 | 408 | 408 | 86,600 | 0 | 100% | 100% | 48% | -- | 100% | 100% | 0% | 100% | 140% |
| 20250530 | 408 | 409 | 408 | 408 | 55,100 | 0 | 100% | 100% | 64% | -- | 100% | 100% | 0% | 100% | 140% |
| 20250602 | 408 | 409 | 408 | 408 | 79,300 | 0 | 100% | 100% | 144% | -- | 100% | 100% | 0% | 100% | 140% |
| 20250603 | 408 | 408 | 408 | 408 | 122,200 | 0 | 100% | 100% | 154% | -- | 100% | 0% | 0% | 100% | 140% |
| 20250604 | 408 | 409 | 408 | 408 | 52,800 | 0 | 100% | 100% | 43% | -- | 100% | 0% | 0% | 100% | 140% |
| 20250605 | 408 | 408 | 408 | 408 | 34,700 | 0 | 100% | 100% | 66% | -- | 100% | 0% | 0% | 100% | 140% |
| 20250606 | 408 | 409 | 408 | 408 | 63,000 | 0 | 100% | 100% | 182% | -- | % | % | % | 100% | 140% |
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 | 2,100 | 157,800 | 0 | 109,300 | 2,100 | 48,500 |
| 2025-05-23 | 4,800 | 134,000 | 0 | 102,000 | 4,800 | 32,000 |
| 2025-05-16 | 6,700 | 408,600 | 0 | 358,200 | 6,700 | 50,400 |
| 2025-05-09 | 6,400 | 638,000 | 0 | 535,500 | 6,400 | 102,500 |
| 2025-05-02 | 2,500 | 637,500 | 0 | 536,100 | 2,500 | 101,400 |
| 2025-04-25 | 1,000 | 640,500 | 0 | 531,300 | 1,000 | 109,200 |
| 2025-04-18 | 600 | 603,800 | 0 | 495,200 | 600 | 108,600 |
| 2025-04-11 | 700 | 616,500 | 0 | 487,900 | 700 | 128,600 |
| 2025-04-04 | 700 | 781,300 | 0 | 650,800 | 700 | 130,500 |
| 2025-03-28 | 2,000 | 801,800 | 0 | 656,100 | 2,000 | 145,700 |
| 2025-03-21 | 2,300 | 555,600 | 0 | 404,700 | 2,300 | 150,900 |
| 2025-03-14 | 2,300 | 453,100 | 0 | 312,000 | 2,300 | 141,100 |
| 2025-03-07 | 2,000 | 469,300 | 0 | 312,900 | 2,000 | 156,400 |
| 2025-02-28 | 2,600 | 453,700 | 0 | 289,100 | 2,600 | 164,600 |
| 2025-02-21 | 3,300 | 480,700 | 0 | 294,100 | 3,300 | 186,600 |
| 2025-02-14 | 3,200 | 470,100 | 0 | 282,300 | 3,200 | 187,800 |
| 2025-02-07 | 1,300 | 420,700 | 0 | 264,500 | 1,300 | 156,200 |
| 2025-01-31 | 1,200 | 402,500 | 0 | 260,700 | 1,200 | 141,800 |
| 2025-01-24 | 1,700 | 405,800 | 0 | 261,000 | 1,700 | 144,800 |
| 2025-01-17 | 1,400 | 402,300 | 0 | 264,900 | 1,400 | 137,400 |
| 2025-01-10 | 3,500 | 389,500 | 0 | 276,100 | 3,500 | 113,400 |
| 2024-12-27 | 2,200 | 409,700 | 0 | 275,600 | 2,200 | 134,100 |
| 2024-12-20 | 500 | 435,700 | 0 | 306,000 | 500 | 129,700 |
| 2024-12-13 | 900 | 444,800 | 0 | 310,100 | 900 | 134,700 |
| 2024-12-06 | 900 | 450,900 | 0 | 310,400 | 900 | 140,500 |
| 2024-11-29 | 1,000 | 482,800 | 0 | 318,100 | 1,000 | 164,700 |
| 2024-11-22 | 1,100 | 471,700 | 0 | 311,300 | 1,100 | 160,400 |
| 2024-11-15 | 1,200 | 525,200 | 0 | 347,900 | 1,200 | 177,300 |
| 2024-11-08 | 5,600 | 595,700 | 0 | 397,800 | 5,600 | 197,900 |
| 2024-11-01 | 5,600 | 574,800 | 0 | 397,100 | 5,600 | 177,700 |
| 2024-10-25 | 5,600 | 569,000 | 0 | 391,700 | 5,600 | 177,300 |
| 2024-10-18 | 7,100 | 574,800 | 0 | 395,600 | 7,100 | 179,200 |
| 2024-10-11 | 7,100 | 579,900 | 0 | 394,800 | 7,100 | 185,100 |
| 2024-10-04 | 7,200 | 565,100 | 0 | 391,200 | 7,200 | 173,900 |
| 2024-09-27 | 15,100 | 558,600 | 0 | 392,700 | 15,100 | 165,900 |
| 2024-09-20 | 27,000 | 578,400 | 0 | 398,400 | 27,000 | 180,000 |
| 2024-09-13 | 9,200 | 666,900 | 0 | 474,700 | 9,200 | 192,200 |
| 2024-09-06 | 6,400 | 673,400 | 0 | 478,600 | 6,400 | 194,800 |
| 2024-08-30 | 8,000 | 719,400 | 0 | 443,700 | 8,000 | 275,700 |
| 2024-08-23 | 8,900 | 749,900 | 0 | 452,400 | 8,900 | 297,500 |
| 2024-08-16 | 7,300 | 752,700 | 0 | 447,900 | 7,300 | 304,800 |
| 2024-08-09 | 6,700 | 739,100 | 0 | 440,100 | 6,700 | 299,000 |
| 2024-08-02 | 2,100 | 728,500 | 0 | 429,600 | 2,100 | 298,900 |
| 2024-07-26 | 1,400 | 750,300 | 0 | 420,700 | 1,400 | 329,600 |
| 2024-07-19 | 1,400 | 706,200 | 0 | 358,900 | 1,400 | 347,300 |
| 2024-07-12 | 16,200 | 722,400 | 0 | 360,700 | 16,200 | 361,700 |
| 2024-07-05 | 25,900 | 721,600 | 0 | 354,300 | 25,900 | 367,300 |
| 2024-06-28 | 29,000 | 725,000 | 0 | 350,500 | 29,000 | 374,500 |
| 2024-06-21 | 24,000 | 740,200 | 0 | 342,200 | 24,000 | 398,000 |
| 2024-06-14 | 16,000 | 744,900 | 0 | 334,400 | 16,000 | 410,500 |
| 2024-06-07 | 14,500 | 738,300 | 0 | 324,800 | 14,500 | 413,500 |
| 2024-05-31 | 16,000 | 750,200 | 0 | 369,500 | 16,000 | 380,700 |
| 2024-05-24 | 21,500 | 765,900 | 0 | 368,200 | 21,500 | 397,700 |
| 2024-05-17 | 14,300 | 774,500 | 0 | 370,800 | 14,300 | 403,700 |
| 2024-05-10 | 30,800 | 715,200 | 0 | 382,000 | 30,800 | 333,200 |
| 2024-05-02 | 12,800 | 726,000 | 0 | 397,300 | 12,800 | 328,700 |
| 2024-04-26 | 12,300 | 708,200 | 0 | 389,600 | 12,300 | 318,600 |
| 2024-04-19 | 4,200 | 700,500 | 0 | 389,200 | 4,200 | 311,300 |
| 2024-04-12 | 4,700 | 712,300 | 0 | 396,800 | 4,700 | 315,500 |
| 2024-04-05 | 3,900 | 695,900 | 0 | 380,400 | 3,900 | 315,500 |
| 2024-03-29 | 3,900 | 686,500 | 0 | 373,100 | 3,900 | 313,400 |
| 2024-03-22 | 3,800 | 633,500 | 0 | 379,500 | 3,800 | 254,000 |
| 2024-03-15 | 3,700 | 643,100 | 0 | 389,700 | 3,700 | 253,400 |
| 2024-03-08 | 4,200 | 647,600 | 0 | 380,700 | 4,200 | 266,900 |
| 2024-03-01 | 3,900 | 1,038,100 | 0 | 724,500 | 3,900 | 313,600 |
| 2024-02-22 | 7,800 | 1,039,500 | 0 | 724,800 | 7,800 | 314,700 |
| 2024-02-16 | 19,300 | 1,076,600 | 0 | 764,100 | 19,300 | 312,500 |
| 2024-02-09 | 27,500 | 1,101,400 | 0 | 772,400 | 27,500 | 329,000 |
| 2024-02-02 | 26,000 | 1,135,900 | 0 | 824,400 | 26,000 | 311,500 |
| 2024-01-26 | 24,100 | 1,167,000 | 0 | 846,100 | 24,100 | 320,900 |
| 2024-01-19 | 35,700 | 1,288,800 | 0 | 987,500 | 35,700 | 301,300 |
| 2024-01-12 | 13,300 | 1,426,600 | 0 | 1,125,800 | 13,300 | 300,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250522 | 16:00 | トラスト | 株主優待制度の廃止に関するお知らせ |
| 20250514 | 16:00 | トラスト | 2025年3月期決算短信〔日本基準〕（連結） |
| 20250514 | 16:00 | トラスト | 通期連結業績予想と実績値の差異に関するお知らせ |
| 20250514 | 16:00 | トラスト | 貸倒引当金繰入額（販売費及び一般管理費及び特別損失）の計上のお知らせ |
| 20250514 | 16:00 | トラスト | 支配株主であるＶＴホールディングス株式会社による当社株式に対する公開買付けに関する賛同の意見表明及びお応募推奨のお知らせ |
| 20250210 | 16:00 | トラスト | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241111 | 16:00 | トラスト | 2025年3月期第２四半期（中間期）決算短信〔日本基準〕 |
| 20241111 | 16:00 | トラスト | 第２四半期連結業績予想と実績値の差異に関するお知らせ |
| 20240808 | 16:00 | トラスト | 2025年3月期第１四半期決算短信〔日本基準〕（連結） |
| 20240723 | 16:00 | トラスト | 支配株主等に関する事項について |
| 20240628 | 16:30 | トラスト | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240514 | 16:10 | トラスト | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240213 | 16:00 | トラスト | 2024年3月期第３四半期決算短信〔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 |
|---|---|---|---|
| 3347 | 2 | 株主優待 | 投資家情報 | 株式会社トラスト | 2024-06-14 18:10:37 |
| 3347 | 2 | 株主総会 | 投資家情報 | 株式会社トラスト | 2024-06-14 18:10:35 |
| 3347 | 2 | 株式情報 | 投資家情報 | 株式会社トラスト | 2024-06-14 18:10:34 |
| 3347 | 2 | 事業報告書 | IRライブラリ | 投資家情報 | 株式会社トラスト | 2024-06-14 18:10:33 |
| 3347 | 2 | 有価証券報告書 | IRライブラリ | 投資家情報 | 株式会社トラスト | 2024-06-14 18:10:32 |
| 3347 | 2 | 決算説明資料 | IRライブラリ | 投資家情報 | 株式会社トラスト | 2024-06-14 18:10:31 |
| 3347 | 2 | 決算短信 | IRライブラリ | 投資家情報 | 株式会社トラスト | 2024-06-14 18:10:30 |
| 3347 | 2 | お問い合わせ | 株式会社トラスト | 2024-06-14 18:10:29 |
| 3347 | 2 | 免責事項 | 株式会社トラスト | 2024-06-14 18:10:27 |
| 3347 | 2 | よくあるご質問・お問い合わせ | 株式会社トラスト | 2024-06-14 18:10:26 |