| 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 | 344 | 345 | 326 | 333 | 11,900 | -12 | 97% | 97% | 189% | ▼ | 103% | 102% | 105% | 95% | 110% |
| 20250311 | 331 | 342 | 330 | 340 | 7,600 | 7 | 102% | 103% | 64% | ▲ | 101% | 102% | 103% | 97% | 112% |
| 20250312 | 336 | 349 | 336 | 341 | 11,700 | 1 | 100% | 101% | 154% | ▲▲ | 101% | 101% | 101% | 97% | 113% |
| 20250313 | 341 | 347 | 340 | 345 | 11,300 | 4 | 101% | 101% | 97% | ▲▲▲ | 99% | 107% | 96% | 98% | 114% |
| 20250314 | 342 | 342 | 337 | 337 | 11,200 | -8 | 98% | 99% | 99% | ▼ | 100% | 109% | 97% | 96% | 111% |
| 20250317 | 337 | 342 | 327 | 338 | 8,500 | 1 | 100% | 100% | 76% | ▲ | 102% | 109% | 93% | 96% | 112% |
| 20250318 | 336 | 343 | 336 | 343 | 3,700 | 5 | 101% | 102% | 44% | ▲▲ | 100% | 104% | 91% | 97% | 113% |
| 20250319 | 343 | 343 | 343 | 343 | 700 | 0 | 100% | 100% | 19% | -- | 108% | 102% | 93% | 97% | 113% |
| 20250321 | 339 | 375 | 339 | 367 | 31,200 | 24 | 107% | 108% | 4457% | ▲ | 99% | 94% | 85% | 100% | 121% |
| 20250324 | 370 | 370 | 354 | 365 | 11,400 | -2 | 99% | 99% | 37% | ▼ | 98% | 95% | 87% | 99% | 120% |
| 20250325 | 364 | 364 | 349 | 358 | 12,200 | -7 | 98% | 98% | 107% | ▼▼ | 99% | 94% | 91% | 98% | 118% |
| 20250326 | 350 | 352 | 341 | 345 | 8,600 | -13 | 96% | 99% | 70% | ▼▼▼ | 101% | 95% | 94% | 94% | 112% |
| 20250327 | 345 | 362 | 343 | 347 | 18,600 | 2 | 101% | 101% | 216% | ▲ | 99% | 90% | 94% | 95% | 107% |
| 20250328 | 346 | 349 | 340 | 344 | 9,200 | -3 | 99% | 99% | 49% | ▼ | 95% | 88% | 95% | 94% | 103% |
| 20250331 | 344 | 344 | 314 | 327 | 18,600 | -17 | 95% | 95% | 202% | ▼▼ | 100% | 92% | 100% | 89% | 100% |
| 20250401 | 327 | 336 | 316 | 328 | 19,400 | 1 | 100% | 100% | 104% | ▲ | 98% | 94% | 102% | 89% | 100% |
| 20250402 | 320 | 320 | 307 | 312 | 15,700 | -16 | 95% | 98% | 81% | ▼ | 99% | 97% | 106% | 85% | 100% |
| 20250403 | 308 | 308 | 294 | 304 | 28,700 | -8 | 97% | 99% | 183% | ▼▼ | 96% | 104% | 109% | 83% | 100% |
| 20250404 | 299 | 302 | 285 | 286 | 12,000 | -18 | 94% | 96% | 42% | ▼▼▼ | 109% | 113% | 119% | 78% | 100% |
| 20250408 | 275 | 302 | 275 | 301 | 57,700 | 15 | 105% | 109% | 481% | ▲ | 97% | 106% | 113% | 82% | 105% |
| 20250409 | 293 | 300 | 285 | 285 | 1,500 | -16 | 95% | 97% | 3% | ▼ | 100% | 104% | 110% | 78% | 100% |
| 20250410 | 300 | 305 | 292 | 300 | 6,100 | 15 | 105% | 100% | 407% | ▲ | 106% | 105% | 113% | 82% | 105% |
| 20250411 | 293 | 312 | 293 | 312 | 17,900 | 12 | 104% | 106% | 293% | ▲▲ | 97% | 101% | 106% | 85% | 109% |
| 20250414 | 312 | 313 | 295 | 304 | 14,900 | -8 | 97% | 97% | 83% | ▼ | 101% | 102% | 107% | 83% | 107% |
| 20250415 | 309 | 311 | 309 | 311 | 600 | 7 | 102% | 101% | 4% | ▲ | 101% | 103% | 107% | 85% | 109% |
| 20250416 | 307 | 332 | 295 | 309 | 77,700 | -2 | 99% | 101% | 12950% | ▼ | 100% | 104% | 107% | 84% | 108% |
| 20250417 | 309 | 314 | 306 | 309 | 6,300 | 0 | 100% | 100% | 8% | -- | 103% | 107% | 108% | 84% | 108% |
| 20250418 | 305 | 337 | 302 | 315 | 224,500 | 6 | 102% | 103% | 3563% | ▲ | 98% | 102% | 103% | 86% | 111% |
| 20250421 | 320 | 322 | 311 | 312 | 9,200 | -3 | 99% | 98% | 4% | ▼ | 98% | 98% | 103% | 85% | 109% |
| 20250422 | 321 | 321 | 313 | 315 | 6,700 | 3 | 101% | 98% | 73% | ▲ | 101% | 98% | 103% | 88% | 111% |
| 20250423 | 317 | 320 | 315 | 320 | 2,000 | 5 | 102% | 101% | 30% | ▲▲ | 102% | 99% | 103% | 92% | 112% |
| 20250424 | 319 | 326 | 319 | 326 | 2,400 | 6 | 102% | 102% | 120% | ▲▲▲ | 95% | 96% | 99% | 94% | 114% |
| 20250425 | 331 | 331 | 316 | 316 | 10,300 | -10 | 97% | 95% | 429% | ▼ | 98% | 102% | 100% | 92% | 111% |
| 20250428 | 316 | 321 | 310 | 310 | 7,600 | -6 | 98% | 98% | 74% | ▼▼ | 100% | 107% | 102% | 95% | 109% |
| 20250430 | 309 | 312 | 309 | 310 | 4,500 | 0 | 100% | 100% | 59% | -- | 102% | 106% | 102% | 95% | 109% |
| 20250501 | 310 | 318 | 310 | 317 | 4,700 | 7 | 102% | 102% | 104% | ▲ | 101% | 105% | 101% | 97% | 111% |
| 20250502 | 314 | 318 | 312 | 318 | 1,200 | 1 | 100% | 101% | 26% | ▲▲ | 101% | 102% | 103% | 98% | 112% |
| 20250507 | 318 | 338 | 317 | 321 | 21,400 | 3 | 101% | 101% | 1783% | ▲▲▲ | 102% | 101% | 102% | 98% | 113% |
| 20250508 | 323 | 331 | 323 | 330 | 3,300 | 9 | 103% | 102% | 15% | ▲▲▲▲ | 100% | 99% | 99% | 100% | 116% |
| 20250509 | 331 | 335 | 323 | 330 | 8,600 | 0 | 100% | 100% | 261% | -- | 101% | 98% | 102% | 100% | 116% |
| 20250512 | 322 | 333 | 322 | 325 | 8,600 | -5 | 98% | 101% | 100% | ▼ | 97% | 96% | 101% | 98% | 108% |
| 20250513 | 328 | 330 | 310 | 319 | 20,100 | -6 | 98% | 97% | 234% | ▼▼ | 103% | 96% | 104% | 97% | 105% |
| 20250514 | 317 | 327 | 315 | 327 | 6,700 | 8 | 103% | 103% | 33% | ▲ | 99% | 97% | 105% | 99% | 108% |
| 20250515 | 315 | 316 | 310 | 313 | 7,700 | -14 | 96% | 99% | 115% | ▼ | 101% | 99% | 105% | 95% | 101% |
| 20250516 | 313 | 329 | 312 | 316 | 32,900 | 3 | 101% | 101% | 427% | ▲ | 97% | 99% | 105% | 96% | 102% |
| 20250519 | 314 | 315 | 303 | 304 | 24,400 | -12 | 96% | 97% | 74% | ▼ | 100% | 103% | 110% | 92% | 100% |
| 20250520 | 301 | 303 | 299 | 300 | 13,500 | -4 | 99% | 100% | 55% | ▼▼ | 101% | 102% | 109% | 91% | 100% |
| 20250521 | 303 | 307 | 302 | 307 | 1,600 | 7 | 102% | 101% | 12% | ▲ | 101% | 102% | 107% | 93% | 102% |
| 20250522 | 307 | 312 | 300 | 309 | 10,100 | 2 | 101% | 101% | 631% | ▲▲ | 100% | 102% | 106% | 94% | 103% |
| 20250523 | 310 | 313 | 308 | 311 | 3,300 | 2 | 101% | 100% | 33% | ▲▲▲ | 100% | 103% | 0% | 94% | 104% |
| 20250526 | 307 | 312 | 303 | 308 | 5,700 | -3 | 99% | 100% | 173% | ▼ | 100% | 103% | 0% | 93% | 103% |
| 20250527 | 307 | 309 | 306 | 308 | 1,400 | 0 | 100% | 100% | 25% | -- | 102% | 107% | 0% | 93% | 103% |
| 20250528 | 306 | 312 | 306 | 312 | 3,300 | 4 | 101% | 102% | 236% | ▲ | 101% | 105% | 0% | 95% | 104% |
| 20250529 | 312 | 316 | 311 | 316 | 2,400 | 4 | 101% | 101% | 73% | ▲▲ | 99% | 102% | 0% | 96% | 105% |
| 20250530 | 316 | 321 | 313 | 314 | 4,900 | -2 | 99% | 99% | 204% | ▼ | 102% | 106% | 0% | 95% | 105% |
| 20250602 | 312 | 317 | 311 | 317 | 9,600 | 3 | 101% | 102% | 196% | ▲ | 103% | 104% | 0% | 96% | 106% |
| 20250603 | 317 | 335 | 314 | 328 | 21,800 | 11 | 103% | 103% | 227% | ▲▲ | 98% | 0% | 0% | 99% | 109% |
| 20250604 | 329 | 330 | 319 | 323 | 9,000 | -5 | 98% | 98% | 41% | ▼ | 100% | 0% | 0% | 98% | 108% |
| 20250605 | 321 | 328 | 318 | 322 | 5,700 | -1 | 100% | 100% | 63% | ▼▼ | 102% | 0% | 0% | 98% | 107% |
| 20250606 | 323 | 334 | 318 | 330 | 8,600 | 8 | 102% | 102% | 151% | ▲ | % | % | % | 100% | 110% |
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 | 130,600 | 0 | 108,000 | 0 | 22,600 |
| 2025-05-23 | 0 | 133,100 | 0 | 107,900 | 0 | 25,200 |
| 2025-05-16 | 0 | 125,300 | 0 | 103,000 | 0 | 22,300 |
| 2025-05-09 | 0 | 115,500 | 0 | 98,700 | 0 | 16,800 |
| 2025-05-02 | 0 | 115,500 | 0 | 98,300 | 0 | 17,200 |
| 2025-04-25 | 0 | 117,900 | 0 | 100,600 | 0 | 17,300 |
| 2025-04-18 | 0 | 132,800 | 0 | 113,300 | 0 | 19,500 |
| 2025-04-11 | 0 | 145,200 | 0 | 112,300 | 0 | 32,900 |
| 2025-04-04 | 0 | 122,800 | 0 | 58,000 | 0 | 64,800 |
| 2025-03-28 | 0 | 125,400 | 0 | 46,400 | 0 | 79,000 |
| 2025-03-21 | 0 | 124,600 | 0 | 45,700 | 0 | 78,900 |
| 2025-03-14 | 0 | 125,300 | 0 | 44,900 | 0 | 80,400 |
| 2025-03-07 | 0 | 122,400 | 0 | 40,800 | 0 | 81,600 |
| 2025-02-28 | 0 | 121,100 | 0 | 40,500 | 0 | 80,600 |
| 2025-02-21 | 0 | 100,700 | 0 | 38,300 | 0 | 62,400 |
| 2025-02-14 | 0 | 90,400 | 0 | 34,800 | 0 | 55,600 |
| 2025-02-07 | 0 | 83,900 | 0 | 27,100 | 0 | 56,800 |
| 2025-01-31 | 0 | 75,600 | 0 | 22,900 | 0 | 52,700 |
| 2025-01-24 | 0 | 66,800 | 0 | 20,100 | 0 | 46,700 |
| 2025-01-17 | 0 | 37,800 | 0 | 19,700 | 0 | 18,100 |
| 2025-01-10 | 0 | 29,100 | 0 | 19,500 | 0 | 9,600 |
| 2024-12-27 | 0 | 27,700 | 0 | 19,800 | 0 | 7,900 |
| 2024-12-20 | 0 | 41,000 | 0 | 30,700 | 0 | 10,300 |
| 2024-12-13 | 0 | 608,600 | 0 | 357,900 | 0 | 250,700 |
| 2024-12-06 | 0 | 596,900 | 0 | 346,300 | 0 | 250,600 |
| 2024-11-29 | 0 | 613,000 | 0 | 346,900 | 0 | 266,100 |
| 2024-11-22 | 0 | 608,300 | 0 | 345,800 | 0 | 262,500 |
| 2024-11-15 | 0 | 609,300 | 0 | 345,700 | 0 | 263,600 |
| 2024-11-08 | 0 | 612,800 | 0 | 345,400 | 0 | 267,400 |
| 2024-11-01 | 0 | 612,500 | 0 | 345,200 | 0 | 267,300 |
| 2024-10-25 | 0 | 615,600 | 0 | 347,500 | 0 | 268,100 |
| 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
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 |