4416--トゥルーD-【情報・通信業】【データ分析】スーパーなどのPOS(販売時点情報管理)データを統合解析
売上高:15930-当期純利益:600-総資産:13620-時価:3464340----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202412268488657667771,131,700-11587%92%46%▼▼104%92%103%72%160%
20241227776810756807412,90030104%104%36%103%90%98%75%157%
20241230792862790817336,30010101%103%81%▲▲98%87%93%76%159%
20250106806873782787247,300-3096%98%74%91%90%94%73%153%
20250107787793717717298,300-7091%91%121%▼▼98%119%102%66%122%
20250108721737702709229,200-899%98%77%▼▼▼100%127%105%66%121%
20250109701716657699175,300-1099%100%76%▼▼▼▼100%128%105%65%119%
2025011069870267769885,500-1100%100%49%▼▼▼▼▼100%113%104%65%119%
20250114708715665710116,30012102%100%136%124%111%106%66%116%
202501156958606768602,660,800150121%124%2288%▲▲100%84%81%80%136%
202501168909297448902,114,90030103%100%79%▲▲▲95%85%83%82%131%
20250117845878803803418,700-8790%95%20%98%93%94%74%119%
20250120788799747774276,800-2996%98%66%▼▼98%96%111%72%114%
20250121764780729746238,500-2896%98%86%▼▼▼97%97%114%69%110%
20250122745758712720179,200-2697%97%75%▼▼▼▼101%103%119%67%103%
20250123716746706720152,5000100%101%85%--98%99%114%67%103%
2025012474675872173090,50010101%98%59%98%100%118%68%105%
20250127723738708708113,400-2297%98%125%102%99%120%66%101%
2025012870874470472584,40017102%102%74%102%94%118%81%104%
20250129723780723736118,10011102%102%140%▲▲97%94%115%83%105%
2025013073975071772068,000-1698%97%58%97%96%119%81%103%
20250131718725689699103,700-2197%97%153%▼▼99%99%124%79%100%
2025020368969066668074,600-1997%99%72%▼▼▼94%101%119%76%100%
20250204690691640650107,900-3096%94%145%▼▼▼▼106%108%123%73%100%
2025020565069664569179,30041106%106%73%100%103%117%78%106%
2025020668170166767967,300-1298%100%85%101%103%118%76%104%
2025020767771166268256,9003100%101%85%104%110%119%77%105%
2025021067270966870031,50018103%104%55%▲▲99%122%114%79%108%
2025021270071369569656,100-499%99%178%100%122%114%78%107%
2025021370071469569933,8003100%100%60%99%118%114%79%108%
2025021469870766069056,400-999%99%167%105%113%114%86%106%
20250217700769700737244,90047107%105%434%112%102%105%95%113%
20250218759880741851355,000114115%112%145%▲▲98%92%95%100%131%
20250219842899807821217,300-3096%98%61%98%96%93%96%126%
20250220806828759791152,600-3096%98%70%▼▼106%107%102%93%122%
20250225733828733775182,700-1698%106%120%▼▼▼101%102%97%91%119%
2025022677079275577573,4000100%101%40%--100%100%96%91%119%
2025022778080577577771,7002100%100%98%100%100%96%91%120%
20250228775783740777107,8000100%100%150%--99%100%93%91%120%
2025030379880576478779,50010101%99%74%100%102%96%92%121%
2025030478078675977741,200-1099%100%52%101%96%97%91%120%
2025030576678376277437,400-3100%101%91%▼▼99%94%96%91%119%
2025030677778176477034,000-499%99%91%▼▼▼105%96%96%90%118%
2025030776079875179898,70028104%105%290%93%92%92%94%118%
20250310789789721735193,500-6392%93%196%99%104%0%86%108%
20250311705719684701103,500-3495%99%53%▼▼99%99%0%82%103%
2025031274375271873299,40031104%99%96%100%101%0%86%106%
2025031372574672572525,300-799%100%25%99%101%0%85%105%
2025031473575272772733,7002100%99%133%101%103%0%85%105%
2025031772774772473642,0009101%101%125%▲▲100%99%0%86%107%
2025031873474572773429,000-2100%100%69%100%100%0%86%105%
2025031972574072472836,600-699%100%126%▼▼103%0%0%86%104%
2025032172676872674655,50018102%103%152%97%0%0%91%106%
2025032475175472872826,500-1898%97%48%99%0%0%91%104%
2025032573273772572535,800-3100%99%135%▼▼%%%91%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-140295,3000110,1000185,200
2025-03-070297,6000120,1000177,500
2025-02-280297,2000120,2000177,000
2025-02-210322,6000138,7000183,900
2025-02-140336,6000146,4000190,200
2025-02-070340,9000147,8000193,100
2025-01-310348,3000146,9000201,400
2025-01-240336,6000135,1000201,500
2025-01-170343,4000120,2000223,200
2025-01-101,400281,3001,400100,5000180,800
2024-12-270274,600096,4000178,200
2024-12-201,400324,5001,40096,4000228,100
2024-12-135,800329,8005,800117,8000212,000
2024-12-062,300258,5002,300115,2000143,300
2024-11-290199,2000101,500097,700
2024-11-220171,900096,700075,200
2024-11-150174,200093,200081,000
2024-11-080181,000094,700086,300
2024-11-010180,600094,800085,800
2024-10-250175,300087,800087,500
2024-10-180168,900077,200091,700
2024-10-110165,000078,500086,500
2024-10-040165,200076,000089,200
2024-09-270168,400075,900092,500
2024-09-200177,000077,100099,900
2024-09-130177,700078,000099,700
2024-09-060175,800078,500097,300
2024-08-300180,700078,4000102,300
2024-08-230192,100079,6000112,500
2024-08-160191,600076,5000115,100
2024-08-090189,900075,9000114,000
2024-08-020180,800076,5000104,300
2024-07-260183,500077,6000105,900
2024-07-190181,400076,6000104,800
2024-07-120181,700078,6000103,100
2024-07-050183,700079,7000104,000
2024-06-280179,400077,3000102,100
2024-06-210182,200077,6000104,600
2024-06-140170,400076,700093,700
2024-06-070171,400076,900094,500
2024-05-310176,000077,500098,500
2024-05-240179,300077,4000101,900
2024-05-170160,100075,800084,300
2024-05-100162,800076,200086,600
2024-05-020159,200078,000081,200
2024-04-260156,600076,100080,500
2024-04-190154,600075,300079,300
2024-04-120160,400076,000084,400
2024-04-050158,100075,500082,600
2024-03-290166,600083,800082,800
2024-03-220181,000089,200091,800
2024-03-150177,100088,600088,500
2024-03-080179,500090,600088,900
2024-03-010173,900089,400084,500
2024-02-220189,900087,9000102,000
2024-02-160178,800079,600099,200
2024-02-090176,000078,600097,400
2024-02-020178,200079,900098,300
2024-01-260177,200081,100096,100
2024-01-190178,400084,200094,200
2024-01-120186,600086,0000100,600

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
2025-03-21 モルガン・スタンレーMUFG証券株式会社122,2002.52%-5,90072676872674655,500
2025-03-19 Barclays Capital Securities Ltd23,8000.49%-1,40072574072472836,600
2025-03-18 モルガン・スタンレーMUFG証券株式会社128,1002.67%-3,40073474572773429,000
2025-03-17 モルガン・スタンレーMUFG証券株式会社131,5002.74%-4,80072774772473642,000
2025-03-12 JPM Securities Japan Co Ltd.33,1000.69%-60074375271873299,400
2025-03-11 モルガン・スタンレーMUFG証券株式会社136,3002.84%-7,200705719684701103,500
2025-03-11 Nomura International plc14,4000.30%-12,300705719684701103,500
2025-03-10 モルガン・スタンレーMUFG証券株式会社143,5002.99%54,100789789721735193,500
2025-03-10 Barclays Capital Securities Ltd25,2000.52%789789721735193,500
2025-03-10 JPM Securities Japan Co Ltd.33,7000.70%200789789721735193,500
2025-03-10 Nomura International plc26,7000.55%789789721735193,500
2025-03-07 MERRILL LYNCH INTERNATIONAL18,9000.39%-6,40076079875179898,700
2025-03-07 モルガン・スタンレーMUFG証券株式会社89,4001.86%13,40076079875179898,700
2025-03-06 MERRILL LYNCH INTERNATIONAL25,3000.52%40077778176477034,000
2025-03-05 MERRILL LYNCH INTERNATIONAL24,9000.51%-2,00076678376277437,400
2025-03-04 MERRILL LYNCH INTERNATIONAL26,9000.56%1,30078078675977741,200
2025-03-03 JPM Securities Japan Co Ltd.33,5000.69%-1,90079880576478779,500
2025-03-03 MERRILL LYNCH INTERNATIONAL25,6000.53%-40079880576478779,500
2025-02-28 MERRILL LYNCH INTERNATIONAL26,0000.54%-800775783740777107,800
2025-02-27 MERRILL LYNCH INTERNATIONAL26,8000.55%1,30078080577577771,700
2025-02-26 MERRILL LYNCH INTERNATIONAL25,5000.53%1,00077079275577573,400
2025-02-25 モルガン・スタンレーMUFG証券株式会社76,0001.58%-3,300733828733775182,700
2025-02-25 MERRILL LYNCH INTERNATIONAL24,5000.51%-1,400733828733775182,700
2025-02-21 MERRILL LYNCH INTERNATIONAL25,9000.53%-90077678274874870,400
2025-02-20 モルガン・スタンレーMUFG証券株式会社79,3001.65%-5,100806828759791152,600
2025-02-20 MERRILL LYNCH INTERNATIONAL26,8000.55%1,500806828759791152,600
2025-02-19 Barclays Capital Securities Ltd22,7000.47%-5,400842899807821217,300
2025-02-19 MERRILL LYNCH INTERNATIONAL25,3000.52%-2,100842899807821217,300
2025-02-19 モルガン・スタンレーMUFG証券株式会社84,4001.76%-2,800842899807821217,300
2025-02-18 モルガン・スタンレーMUFG証券株式会社87,2001.81%-4,800759880741851355,000
2025-02-17 MERRILL LYNCH INTERNATIONAL27,4000.57%-5,000700769700737244,900
2025-02-17 モルガン・スタンレーMUFG証券株式会社92,0001.91%-22,800700769700737244,900
2025-02-14 MERRILL LYNCH INTERNATIONAL32,4000.67%90069870766069056,400
2025-02-13 モルガン・スタンレーMUFG証券株式会社114,8002.39%-2,50070071469569933,800
2025-02-13 モルガン・スタンレーMUFG証券株式会社114,8002.39%-2,50070071469569933,800
2025-02-12 Barclays Capital Securities Ltd28,1000.58%-80070071369569656,100
2025-02-12 MERRILL LYNCH INTERNATIONAL31,5000.65%-1,60070071369569656,100
2025-02-12 モルガン・スタンレーMUFG証券株式会社117,3002.44%-5,60070071369569656,100
2025-02-12 モルガン・スタンレーMUFG証券株式会社117,3002.44%70071369569656,100
2025-02-12 Barclays Capital Securities Ltd28,1000.58%-80070071369569656,100
2025-02-12 MERRILL LYNCH INTERNATIONAL31,5000.65%-1,60070071369569656,100
2025-02-10 Barclays Capital Securities Ltd28,9000.60%4,10067270966870031,500
2025-02-10 MERRILL LYNCH INTERNATIONAL33,1000.69%-80067270966870031,500
2025-02-10 Barclays Capital Securities Ltd28,9000.60%67270966870031,500
2025-02-10 MERRILL LYNCH INTERNATIONAL33,1000.69%67270966870031,500
2025-02-07 モルガン・スタンレーMUFG証券株式会社122,9002.56%-6,30067771166268256,900
2025-02-07 モルガン・スタンレーMUFG証券株式会社122,9002.56%67771166268256,900
2025-02-07 MERRILL LYNCH INTERNATIONAL33,9000.70%1,00067771166268256,900
2025-02-07 MERRILL LYNCH INTERNATIONAL33,9000.70%67771166268256,900
2025-02-06 MERRILL LYNCH INTERNATIONAL32,9000.68%-2,60068170166767967,300
2025-02-06 MERRILL LYNCH INTERNATIONAL32,9000.68%68170166767967,300
2025-02-05 MERRILL LYNCH INTERNATIONAL35,5000.74%65069664569179,300
2025-02-05 UBS AG20,3000.42%-11,90065069664569179,300
2025-02-05 MERRILL LYNCH INTERNATIONAL35,5000.74%1,10065069664569179,300
2025-02-05 UBS AG20,3000.42%-11,90065069664569179,300
2025-02-04 MERRILL LYNCH INTERNATIONAL34,4000.71%690691640650107,900
2025-02-04 UBS AG32,2000.67%690691640650107,900
2025-02-04 モルガン・スタンレーMUFG証券株式会社129,2002.69%690691640650107,900
2025-02-04 モルガン・スタンレーMUFG証券株式会社129,2002.69%-9,600690691640650107,900
2025-02-04 MERRILL LYNCH INTERNATIONAL34,4000.71%-1,100690691640650107,900
2025-02-04 UBS AG32,2000.67%-2,900690691640650107,900
2025-02-03 MERRILL LYNCH INTERNATIONAL35,5000.74%68969066668074,600
2025-02-03 MERRILL LYNCH INTERNATIONAL35,5000.74%-3,00068969066668074,600
2025-01-31 Barclays Capital Securities Ltd24,8000.51%718725689699103,700
2025-01-31 MERRILL LYNCH INTERNATIONAL38,5000.80%718725689699103,700
2025-01-31 UBS AG35,1000.73%718725689699103,700
2025-01-31 Barclays Capital Securities Ltd24,8000.51%2,100718725689699103,700
2025-01-31 MERRILL LYNCH INTERNATIONAL38,5000.80%900718725689699103,700
2025-01-31 UBS AG35,1000.73%1,600718725689699103,700
2025-01-30 モルガン・スタンレーMUFG証券株式会社138,8002.89%-80073975071772068,000
2025-01-30 MERRILL LYNCH INTERNATIONAL37,6000.78%73975071772068,000
2025-01-30 MERRILL LYNCH INTERNATIONAL37,6000.78%3,50073975071772068,000
2025-01-29 モルガン・スタンレーMUFG証券株式会社139,6002.91%-5,700723780723736118,100
2025-01-29 MERRILL LYNCH INTERNATIONAL34,1000.71%1,200723780723736118,100
2025-01-28 Barclays Capital Securities Ltd22,7000.47%-5,40070874470472584,400
2025-01-28 MERRILL LYNCH INTERNATIONAL32,9000.68%-2,90070874470472584,400
2025-01-27 MERRILL LYNCH INTERNATIONAL35,8000.74%-1,100723738708708113,400
2025-01-27 UBS AG33,5000.69%-3,500723738708708113,400
2025-01-27 モルガン・スタンレーMUFG証券株式会社145,3003.03%-5,700723738708708113,400
2025-01-24 MERRILL LYNCH INTERNATIONAL36,9000.76%-2,10074675872173090,500
2025-01-23 モルガン・スタンレーMUFG証券株式会社151,0003.14%-3,100716746706720152,500
2025-01-23 MERRILL LYNCH INTERNATIONAL39,0000.81%3,100716746706720152,500
2025-01-23 UBS AG37,0000.77%11,700716746706720152,500
2025-01-22 MERRILL LYNCH INTERNATIONAL35,9000.74%-2,000745758712720179,200
2025-01-22 UBS AG25,3000.52%-10,200745758712720179,200
2025-01-22 モルガン・スタンレーMUFG証券株式会社154,1003.21%-9,200745758712720179,200
2025-01-21 MERRILL LYNCH INTERNATIONAL37,9000.79%-1,100764780729746238,500
2025-01-21 UBS AG35,5000.74%-6,100764780729746238,500
2025-01-21 モルガン・スタンレーMUFG証券株式会社163,3003.40%-4,600764780729746238,500
2025-01-20 Barclays Capital Securities Ltd28,1000.58%788799747774276,800
2025-01-20 モルガン・スタンレーMUFG証券株式会社167,9003.51%-8,200788799747774276,800
2025-01-17 モルガン・スタンレーMUFG証券株式会社176,1003.68%-1,600845878803803418,700
2025-01-17 UBS AG41,6000.87%-1,800845878803803418,700
2025-01-16 モルガン・スタンレーMUFG証券株式会社177,7003.71%-8,3008909297448902,114,900
2025-01-16 UBS AG43,4000.90%-7,2008909297448902,114,900
2025-01-15 JPM Securities Japan Co Ltd.35,4000.74%3,8006958606768602,660,800
2025-01-15 モルガン・スタンレーMUFG証券株式会社186,0003.89%130,2006958606768602,660,800
2025-01-15 MERRILL LYNCH INTERNATIONAL39,0000.81%11,2006958606768602,660,800
2025-01-15 UBS AG50,6001.05%6958606768602,660,800
2025-01-14 MERRILL LYNCH INTERNATIONAL27,8000.58%3,100708715665710116,300
2025-01-14 モルガン・スタンレーMUFG証券株式会社55,8001.16%-5,800708715665710116,300
2025-01-10 JPM Securities Japan Co Ltd.31,6000.66%-3,80069870267769885,500
2025-01-10 モルガン・スタンレーMUFG証券株式会社61,6001.28%-2,70069870267769885,500
2025-01-10 MERRILL LYNCH INTERNATIONAL24,7000.51%69870267769885,500
2025-01-09 モルガン・スタンレーMUFG証券株式会社64,3001.34%-4,300701716657699175,300
2025-01-09 JPM Securities Japan Co Ltd.35,4000.74%701716657699175,300
2025-01-08 モルガン・スタンレーMUFG証券株式会社68,6001.43%5,800721737702709229,200
2025-01-07 JPM Securities Japan Co Ltd.41,2000.86%4,300787793717717298,300
2025-01-06 JPM Securities Japan Co Ltd.36,9000.77%4,300806873782787247,300
2024-12-30 JPM Securities Japan Co Ltd.32,6000.68%13,300792862790817336,300
2024-12-30 モルガン・スタンレーMUFG証券株式会社62,8001.31%3,700792862790817336,300
2024-12-30 Barclays Capital Securities Ltd22,2000.46%-2,800792862790817336,300
2024-12-27 モルガン・スタンレーMUFG証券株式会社59,1001.23%6,200776810756807412,900
2024-12-26 JPM Securities Japan Co Ltd.19,3000.40%-5,4008488657667771,131,700
2024-12-26 モルガン・スタンレーMUFG証券株式会社52,9001.10%8,5008488657667771,131,700
2024-12-25 Integrated Core Strategies (Asia) Pte. Ltd.00.00%-33,5001,0781,1948848922,456,800
2024-12-25 JPM Securities Japan Co Ltd.24,7000.51%1,0781,1948848922,456,800
2024-12-25 モルガン・スタンレーMUFG証券株式会社44,4000.92%1,0781,1948848922,456,800
2024-12-20 Barclays Capital Securities Ltd25,0000.52%750868740780762,100
2024-12-17 Integrated Core Strategies (Asia) Pte. Ltd.33,5000.70%7,500661704657677197,900
2024-12-16 Integrated Core Strategies (Asia) Pte. Ltd.26,0000.54%687715660687330,700

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

codecatesite_titlemodified
44161 True Data | 日本最大級のID-POSデータマーケティング 2025-03-25 22:26:36
44162 IR情報 | True Data2024-06-18 07:05:36
44162 IRニュース | True Data2024-06-14 12:51:14
44163 お知らせ | True Data2024-06-18 07:05:41