| 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 | 323 | 323 | 319 | 323 | 3,200 | 0 | 100% | 100% | 71% | -- | 100% | 98% | 101% | 100% | 105% |
| 20240729 | 321 | 322 | 318 | 321 | 900 | -2 | 99% | 100% | 28% | ▼ | 100% | 97% | 101% | 99% | 104% |
| 20240730 | 321 | 321 | 320 | 320 | 300 | -1 | 100% | 100% | 33% | ▼ | 100% | 87% | 102% | 99% | 104% |
| 20240731 | 318 | 318 | 317 | 317 | 200 | -3 | 99% | 100% | 67% | ▼▼ | 100% | 92% | 104% | 98% | 103% |
| 20240801 | 315 | 318 | 314 | 316 | 11,900 | -1 | 100% | 100% | 5950% | ▼▼▼ | 100% | 93% | 105% | 98% | 103% |
| 20240802 | 311 | 312 | 310 | 310 | 4,600 | -6 | 98% | 100% | 39% | ▼▼▼▼ | 84% | 92% | 106% | 96% | 101% |
| 20240805 | 309 | 312 | 246 | 260 | 17,000 | -50 | 84% | 84% | 370% | ▼▼▼▼▼ | 103% | 104% | 121% | 80% | 100% |
| 20240806 | 271 | 279 | 271 | 278 | 6,100 | 18 | 107% | 103% | 36% | ▲ | 111% | 111% | 125% | 86% | 107% |
| 20240807 | 262 | 299 | 262 | 290 | 8,100 | 12 | 104% | 111% | 133% | ▲▲ | 103% | 105% | 118% | 90% | 112% |
| 20240808 | 276 | 283 | 276 | 283 | 700 | -7 | 98% | 103% | 9% | ▼ | 100% | 106% | 117% | 88% | 109% |
| 20240809 | 279 | 282 | 278 | 280 | 500 | -3 | 99% | 100% | 71% | ▼▼ | 100% | 106% | 117% | 87% | 108% |
| 20240813 | 280 | 292 | 280 | 281 | 2,300 | 1 | 100% | 100% | 460% | ▲ | 104% | 112% | 116% | 87% | 108% |
| 20240814 | 281 | 291 | 281 | 291 | 1,400 | 10 | 104% | 104% | 61% | ▲▲ | 97% | 107% | 110% | 90% | 112% |
| 20240815 | 297 | 297 | 287 | 289 | 2,000 | -2 | 99% | 97% | 143% | ▼ | 102% | 111% | 113% | 89% | 111% |
| 20240816 | 290 | 297 | 287 | 297 | 3,000 | 8 | 103% | 102% | 150% | ▲ | 100% | 109% | 108% | 92% | 114% |
| 20240819 | 297 | 302 | 295 | 298 | 3,000 | 1 | 100% | 100% | 100% | ▲▲ | 105% | 108% | 107% | 92% | 115% |
| 20240820 | 300 | 315 | 300 | 315 | 4,300 | 17 | 106% | 105% | 143% | ▲▲▲ | 100% | 102% | 101% | 98% | 121% |
| 20240821 | 318 | 320 | 312 | 318 | 4,000 | 3 | 101% | 100% | 93% | ▲▲▲▲ | 101% | 102% | 100% | 98% | 122% |
| 20240822 | 319 | 323 | 319 | 323 | 1,400 | 5 | 102% | 101% | 35% | ▲▲▲▲▲ | 100% | 101% | 99% | 100% | 124% |
| 20240823 | 323 | 324 | 323 | 324 | 1,300 | 1 | 100% | 100% | 93% | ▲▲▲▲▲▲ | 98% | 101% | 99% | 100% | 125% |
| 20240826 | 324 | 324 | 315 | 319 | 1,000 | -5 | 98% | 98% | 77% | ▼ | 101% | 103% | 101% | 98% | 123% |
| 20240827 | 319 | 323 | 316 | 323 | 600 | 4 | 101% | 101% | 60% | ▲ | 103% | 102% | 102% | 100% | 124% |
| 20240829 | 315 | 324 | 315 | 324 | 900 | 1 | 100% | 103% | 150% | ▲▲ | 101% | 98% | 99% | 100% | 125% |
| 20240830 | 324 | 327 | 324 | 327 | 4,900 | 3 | 101% | 101% | 544% | ▲▲▲ | 102% | 100% | 101% | 100% | 126% |
| 20240902 | 320 | 327 | 320 | 327 | 2,000 | 0 | 100% | 102% | 41% | -- | 101% | 100% | 101% | 100% | 126% |
| 20240903 | 319 | 322 | 319 | 322 | 2,100 | -5 | 98% | 101% | 105% | ▼ | 100% | 100% | 101% | 98% | 124% |
| 20240904 | 319 | 323 | 317 | 318 | 4,200 | -4 | 99% | 100% | 200% | ▼▼ | 100% | 101% | 102% | 97% | 114% |
| 20240905 | 316 | 317 | 316 | 317 | 1,100 | -1 | 100% | 100% | 26% | ▼▼▼ | 102% | 102% | 102% | 97% | 113% |
| 20240906 | 315 | 320 | 315 | 320 | 3,500 | 3 | 101% | 102% | 318% | ▲ | 100% | 100% | 101% | 98% | 114% |
| 20240909 | 320 | 320 | 312 | 319 | 5,800 | -1 | 100% | 100% | 166% | ▼ | 100% | 99% | 100% | 98% | 114% |
| 20240910 | 319 | 320 | 313 | 320 | 2,500 | 1 | 100% | 100% | 43% | ▲ | 101% | 100% | 101% | 98% | 114% |
| 20240911 | 316 | 320 | 313 | 320 | 3,000 | 0 | 100% | 101% | 120% | -- | 101% | 100% | 101% | 98% | 111% |
| 20240912 | 317 | 320 | 315 | 320 | 2,000 | 0 | 100% | 101% | 67% | -- | 99% | 99% | 100% | 98% | 111% |
| 20240913 | 319 | 319 | 314 | 315 | 600 | -5 | 98% | 99% | 30% | ▼ | 100% | 103% | 102% | 96% | 106% |
| 20240917 | 314 | 317 | 314 | 314 | 900 | -1 | 100% | 100% | 150% | ▼▼ | 101% | 103% | 102% | 96% | 105% |
| 20240918 | 314 | 318 | 313 | 317 | 1,400 | 3 | 101% | 101% | 156% | ▲ | 100% | 102% | 101% | 97% | 101% |
| 20240919 | 315 | 320 | 315 | 315 | 1,300 | -2 | 99% | 100% | 93% | ▼ | 100% | 102% | 101% | 96% | 100% |
| 20240920 | 314 | 315 | 313 | 315 | 1,500 | 0 | 100% | 100% | 115% | -- | 103% | 103% | 101% | 96% | 100% |
| 20240924 | 312 | 322 | 312 | 322 | 9,500 | 7 | 102% | 103% | 633% | ▲ | 100% | 98% | 98% | 98% | 103% |
| 20240925 | 323 | 323 | 314 | 322 | 3,700 | 0 | 100% | 100% | 39% | -- | 100% | 100% | 98% | 98% | 103% |
| 20240926 | 318 | 322 | 317 | 317 | 1,900 | -5 | 98% | 100% | 51% | ▼ | 101% | 101% | 99% | 97% | 101% |
| 20240927 | 317 | 321 | 317 | 320 | 400 | 3 | 101% | 101% | 21% | ▲ | 99% | 101% | 99% | 98% | 102% |
| 20240930 | 317 | 318 | 313 | 315 | 900 | -5 | 98% | 99% | 225% | ▼ | 100% | 100% | 98% | 96% | 100% |
| 20241001 | 318 | 318 | 317 | 317 | 400 | 2 | 101% | 100% | 44% | ▲ | 99% | 99% | 98% | 97% | 101% |
| 20241002 | 319 | 319 | 316 | 316 | 200 | -1 | 100% | 99% | 50% | ▼ | 100% | 99% | 98% | 98% | 101% |
| 20241003 | 318 | 319 | 316 | 319 | 400 | 3 | 101% | 100% | 200% | ▲ | 100% | 99% | 99% | 99% | 102% |
| 20241004 | 317 | 320 | 317 | 317 | 1,000 | -2 | 99% | 100% | 250% | ▼ | 100% | 99% | 98% | 98% | 101% |
| 20241007 | 314 | 314 | 314 | 314 | 500 | -3 | 99% | 100% | 50% | ▼▼ | 101% | 99% | 0% | 98% | 100% |
| 20241008 | 314 | 316 | 314 | 316 | 400 | 2 | 101% | 101% | 80% | ▲ | 100% | 99% | 0% | 98% | 101% |
| 20241009 | 315 | 315 | 313 | 315 | 500 | -1 | 100% | 100% | 125% | ▼ | 99% | 100% | 0% | 98% | 100% |
| 20241010 | 313 | 314 | 311 | 311 | 600 | -4 | 99% | 99% | 120% | ▼▼ | 101% | 101% | 0% | 97% | 100% |
| 20241011 | 310 | 314 | 310 | 312 | 800 | 1 | 100% | 101% | 133% | ▲ | 100% | 101% | 0% | 97% | 100% |
| 20241015 | 311 | 312 | 311 | 312 | 800 | 0 | 100% | 100% | 100% | -- | 101% | 101% | 0% | 97% | 100% |
| 20241016 | 311 | 313 | 310 | 313 | 1,900 | 1 | 100% | 101% | 238% | ▲ | 100% | 99% | 0% | 97% | 101% |
| 20241017 | 311 | 313 | 311 | 311 | 800 | -2 | 99% | 100% | 42% | ▼ | 101% | 0% | 0% | 97% | 100% |
| 20241018 | 311 | 313 | 307 | 313 | 4,800 | 2 | 101% | 101% | 600% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241021 | 312 | 313 | 308 | 313 | 900 | 0 | 100% | 100% | 19% | -- | 98% | 0% | 0% | 97% | 101% |
| 20241022 | 313 | 313 | 308 | 308 | 800 | -5 | 98% | 98% | 89% | ▼ | % | % | % | 96% | 100% |
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 | 617,200 | 0 | 347,500 | 0 | 269,700 |
| 2024-10-11 | 0 | 617,100 | 0 | 347,400 | 0 | 269,700 |
| 2024-10-04 | 0 | 616,500 | 0 | 347,400 | 0 | 269,100 |
| 2024-09-27 | 0 | 615,800 | 0 | 347,400 | 0 | 268,400 |
| 2024-09-20 | 0 | 614,000 | 0 | 347,400 | 0 | 266,600 |
| 2024-09-13 | 0 | 615,400 | 0 | 347,400 | 0 | 268,000 |
| 2024-09-06 | 0 | 611,700 | 0 | 347,000 | 0 | 264,700 |
| 2024-08-30 | 0 | 611,400 | 0 | 347,000 | 0 | 264,400 |
| 2024-08-23 | 0 | 612,100 | 0 | 347,000 | 0 | 265,100 |
| 2024-08-16 | 0 | 608,500 | 0 | 347,100 | 0 | 261,400 |
| 2024-08-09 | 0 | 641,600 | 0 | 346,500 | 0 | 295,100 |
| 2024-08-02 | 0 | 635,900 | 0 | 348,800 | 0 | 287,100 |
| 2024-07-26 | 0 | 624,900 | 0 | 348,900 | 0 | 276,000 |
| 2024-07-19 | 0 | 627,500 | 0 | 348,900 | 0 | 278,600 |
| 2024-07-12 | 0 | 625,900 | 0 | 349,100 | 0 | 276,800 |
| 2024-07-05 | 0 | 624,500 | 0 | 349,200 | 0 | 275,300 |
| 2024-06-28 | 0 | 620,600 | 0 | 349,300 | 0 | 271,300 |
| 2024-06-21 | 0 | 618,800 | 0 | 349,900 | 0 | 268,900 |
| 2024-06-14 | 0 | 617,000 | 0 | 349,800 | 0 | 267,200 |
| 2024-06-07 | 0 | 617,300 | 0 | 352,200 | 0 | 265,100 |
| 2024-05-31 | 0 | 616,000 | 0 | 352,200 | 0 | 263,800 |
| 2024-05-24 | 0 | 616,400 | 0 | 352,100 | 0 | 264,300 |
| 2024-05-17 | 0 | 611,500 | 0 | 351,900 | 0 | 259,600 |
| 2024-05-10 | 0 | 609,500 | 0 | 351,900 | 0 | 257,600 |
| 2024-05-02 | 0 | 609,400 | 0 | 351,900 | 0 | 257,500 |
| 2024-04-26 | 0 | 623,800 | 0 | 351,700 | 0 | 272,100 |
| 2024-04-19 | 0 | 624,400 | 0 | 353,000 | 0 | 271,400 |
| 2024-04-12 | 0 | 608,600 | 0 | 354,600 | 0 | 254,000 |
| 2024-04-05 | 0 | 604,400 | 0 | 351,600 | 0 | 252,800 |
| 2024-03-29 | 0 | 607,700 | 0 | 351,700 | 0 | 256,000 |
| 2024-03-22 | 0 | 605,100 | 0 | 351,000 | 0 | 254,100 |
| 2024-03-15 | 0 | 605,200 | 0 | 349,700 | 0 | 255,500 |
| 2024-03-08 | 0 | 605,600 | 0 | 349,300 | 0 | 256,300 |
| 2024-03-01 | 0 | 608,500 | 0 | 349,100 | 0 | 259,400 |
| 2024-02-22 | 0 | 608,000 | 0 | 349,700 | 0 | 258,300 |
| 2024-02-16 | 0 | 608,600 | 0 | 349,700 | 0 | 258,900 |
| 2024-02-09 | 0 | 608,400 | 0 | 351,900 | 0 | 256,500 |
| 2024-02-02 | 0 | 609,600 | 0 | 348,500 | 0 | 261,100 |
| 2024-01-26 | 0 | 279,400 | 0 | 18,100 | 0 | 261,300 |
| 2024-01-19 | 0 | 279,100 | 0 | 18,100 | 0 | 261,000 |
| 2024-01-12 | 0 | 279,300 | 0 | 17,900 | 0 | 261,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240917 | 15:00 | Ｇ－トライアイズ | 当社連結子会社の解散に関するお知らせ |
| 20240814 | 15:00 | Ｇ－トライアイズ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240619 | 15:30 | Ｇ－トライアイズ | 第２四半期業績予想及び通期業績予想の修正に関するお知らせ |
| 20240619 | 15:30 | Ｇ－トライアイズ | 第２四半期個別業績予想及び通期個別業績予想の修正に関するお知らせ |
| 20240613 | 16:00 | Ｇ－トライアイズ | 訴訟の提起に関するお知らせ |
| 20240415 | 15:00 | Ｇ－トライアイズ | 海外子会社の有償減資による為替差益の計上に関するお知らせ |
| 20240329 | 15:00 | Ｇ－トライアイズ | 上場維持基準の適合に向けた計画に基づく進捗状況及び計画書の更新（計画期間の変更等）について |
| 20240327 | 15:00 | Ｇ－トライアイズ | 事業計画及び成長可能性に関する事項 |
| 20240321 | 09:05 | Ｇ－トライアイズ | 取締役の辞任に関するお知らせ |
| 20240215 | 09:10 | Ｇ－トライアイズ | 株主提案に対する当社取締役会意見に関するお知らせ |
| 20240214 | 15:30 | Ｇ－トライアイズ | 2023年12月期決算短信（日本基準）（連結） |
| 20240214 | 15:30 | Ｇ－トライアイズ | 資本金の減少(減資)及びその他資本剰余金の処分に関するお知らせ |
| 20240214 | 15:30 | Ｇ－トライアイズ | 特別損失の計上及び2023年12月期連結業績予想と実績値の差異に関するお知らせ |
| 20240214 | 15:30 | Ｇ－トライアイズ | 特別利益(個別決算)及び特別損失(個別決算)の計上並びに剰余金の配当(無配) に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4840 | 2 | 財務諸表・IR関連 ニュース ｜ 株式会社トライアイズ | 2024-06-14 16:54:49 |
| 4840 | 2 | IRに関する質問 ｜ 株式会社トライアイズ | 2024-06-14 16:54:47 |
| 4840 | 2 | 決算短信 ｜ 株式会社トライアイズ | 2024-06-14 16:54:46 |
| 4840 | 2 | 経営方針 ｜ 株式会社トライアイズ | 2024-06-14 16:54:44 |
| 4840 | 3 | サーバメンテナンスに伴うWebサイトの一時停止のお知らせ ｜ 株式会社トライアイズ | 2024-07-05 20:29:29 |
| 4840 | 3 | プレスリリース・お知らせ ｜ 株式会社トライアイズ | 2024-06-15 08:35:00 |
| 4840 | 3 | 【沖縄恩納村のプライベートプール付き高級ヴィラ全6棟】完売のご報告及び造成工事着工のお知らせ | 株式会社トライアイズのプレスリリース | 2024-06-14 16:55:02 |
| 4840 | 3 | 株式情報 ｜ 株式会社トライアイズ | 2024-06-14 16:54:52 |
| 4840 | 3 | プレスリリース・お知らせ ｜ 株式会社トライアイズ | 2024-06-14 16:54:50 |
| 4840 | 3 | 企業情報 ｜ 株式会社トライアイズ | 2024-06-14 16:54:37 |