6382--トリニ工-【機械】【塗装設備】トヨタグループ向けが中心部品
売上高:369920-当期純利益:20580-総資産:447670-時価:18766600----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
202503101,1601,1691,1521,1524,4004100%99%133%99%101%105%96%103%
202503111,1491,1491,1311,1396,700-1399%99%152%101%103%107%95%100%
202503121,1301,1421,1231,14011,7001100%101%175%100%102%103%95%100%
202503131,1451,1501,1391,1503,90010101%100%33%▲▲99%101%100%96%101%
202503141,1601,1611,1511,1541,7004100%99%44%▲▲▲100%103%99%97%101%
202503171,1541,1661,1541,1588,1004100%100%476%▲▲▲▲100%103%99%97%102%
202503181,1571,1681,1571,1618,7003100%100%107%▲▲▲▲▲100%104%96%97%102%
202503191,1611,1681,1561,1665,9005100%100%68%▲▲▲▲▲▲101%104%89%98%102%
202503211,1631,1771,1621,1772,30011101%101%39%▲▲▲▲▲▲▲100%102%88%100%103%
202503241,1891,1891,1791,18513,0008101%100%565%▲▲▲▲▲▲▲▲100%99%89%100%104%
202503251,1891,1891,1641,18715,0002100%100%115%▲▲▲▲▲▲▲▲▲101%98%90%100%104%
202503261,1891,2121,1851,20525,00018102%101%167%▲▲▲▲▲▲▲▲▲▲101%96%89%100%106%
202503271,1971,2101,1861,21012,2005100%101%49%▲▲▲▲▲▲▲▲▲▲▲101%99%91%100%106%
202503281,1641,1971,1611,17822,300-3297%101%183%101%96%92%97%103%
202503311,1571,1721,1351,16511,700-1399%101%52%▼▼98%87%91%96%102%
202504011,1651,1651,1431,1433,600-2298%98%31%▼▼▼100%88%94%94%100%
202504021,1431,1601,1431,1484,1005100%100%114%102%91%99%95%101%
202504031,0911,1371,0881,11123,200-3797%102%566%92%91%98%92%100%
202504041,0951,1361,0031,01124,900-10091%92%107%▼▼102%103%110%84%100%
202504089831,0209741,00123,400-1099%102%94%▼▼▼98%107%116%83%100%
202504099719759479476,100-5495%98%26%▼▼▼▼100%105%114%78%100%
202504109881,01095899120,50044105%100%336%103%107%116%82%105%
202504119721,0099581,0007,6009101%103%37%▲▲101%105%112%83%106%
202504141,0031,0199811,0098,5009101%101%112%▲▲▲102%103%111%83%107%
202504151,0161,0371,0151,0375,60028103%102%66%▲▲▲▲98%101%108%86%110%
202504161,0421,0421,0041,0203,500-1798%98%63%102%105%111%84%108%
202504181,0191,0371,0171,0374,60017102%102%131%101%103%109%86%110%
202504211,0371,0851,0371,05119,60014101%101%426%▲▲100%101%107%87%111%
202504221,0531,0671,0461,0502,100-1100%100%11%99%100%101%87%111%
202504231,0621,0621,0561,0562,3006101%99%110%100%100%101%87%112%
202504241,0601,0731,0581,0658,0009101%100%348%▲▲95%101%100%88%112%
202504251,0641,0751,0001,01557,600-5095%95%720%103%106%103%84%107%
202504281,0291,0621,0051,06243,70047105%103%76%100%104%99%90%112%
202504301,0631,0631,0511,0618,600-1100%100%20%100%106%99%91%112%
202505011,0621,0651,0531,0597,000-2100%100%81%▼▼101%106%99%92%112%
202505021,0651,0781,0571,0787,30019102%101%104%101%100%98%94%114%
202505071,0761,0901,0741,09017,90012101%101%245%▲▲101%98%96%98%115%
202505081,0961,1091,0901,10611,60016101%101%65%▲▲▲102%95%95%100%117%
202505091,1101,1281,0901,1289,50022102%102%82%▲▲▲▲95%93%94%100%119%
202505121,1201,1491,0131,067104,000-6195%95%1095%99%98%98%95%113%
202505131,0801,0831,0671,0728,8005100%99%8%98%98%98%95%108%
202505141,0771,0771,0501,0593,400-1399%98%39%100%102%103%94%106%
202505151,0291,0541,0181,03010,800-2997%100%318%▼▼101%100%101%91%102%
202505161,0381,0471,0301,0466,60016102%101%61%101%99%100%93%103%
202505191,0461,0561,0391,0567,40010101%101%112%▲▲100%99%99%94%104%
202505201,0531,0531,0441,0491,200-799%100%16%100%100%100%93%103%
202505211,0451,0461,0401,0401,500-999%100%125%▼▼99%100%98%92%102%
202505221,0461,0531,0391,0392,600-1100%99%173%▼▼▼100%102%99%92%102%
202505231,0381,0391,0311,0393,1000100%100%119%--100%102%0%92%102%
202505261,0381,0381,0321,0335,600-699%100%181%100%101%0%92%102%
202505271,0371,0411,0291,04012,8007101%100%229%100%100%0%92%102%
202505281,0401,0431,0321,0424,4002100%100%34%▲▲102%101%0%92%101%
202505291,0381,0551,0381,0553,40013101%102%77%▲▲▲100%99%0%94%102%
202505301,0531,0531,0431,0512,100-4100%100%62%100%99%0%93%102%
202506021,0431,0461,0381,0385,500-1399%100%262%▼▼100%99%0%92%101%
202506031,0391,0441,0371,0442,8006101%100%51%100%0%0%93%101%
202506041,0451,0451,0401,0412,600-3100%100%93%99%0%0%92%101%
202506051,0401,0401,0301,0302,500-1199%99%96%▼▼100%0%0%91%100%
202506061,0301,0421,0271,0305,3000100%100%212%--%%%96%100%

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
2025-05-30034,900014,500020,400
2025-05-23034,000013,900020,100
2025-05-16037,900016,300021,600
2025-05-09033,500014,300019,200
2025-05-02034,500015,200019,300
2025-04-25037,200015,100022,100
2025-04-18034,800017,800017,000
2025-04-11032,200016,700015,500
2025-04-04040,300023,100017,200
2025-03-28048,400031,800016,600
2025-03-21047,200028,800018,400
2025-03-14049,700026,800022,900
2025-03-07049,900026,700023,200
2025-02-28048,900026,100022,800
2025-02-21051,000027,400023,600
2025-02-14054,100029,300024,800
2025-02-07053,800031,800022,000
2025-01-31060,700035,600025,100
2025-01-24041,600022,700018,900
2025-01-17039,400022,000017,400
2025-01-10038,200021,800016,400
2024-12-27049,500021,600027,900
2024-12-20055,800027,200028,600
2024-12-13058,400027,900030,500
2024-12-06057,100028,300028,800
2024-11-29058,400027,600030,800
2024-11-22058,500027,000031,500
2024-11-15058,100026,600031,500
2024-11-08067,100026,300040,800
2024-11-01064,600024,200040,400
2024-10-25062,300022,500039,800
2024-10-18062,700022,200040,500
2024-10-11063,100022,800040,300
2024-10-04067,300022,400044,900
2024-09-27071,600022,500049,100
2024-09-20072,000022,600049,400
2024-09-13081,400021,600059,800
2024-09-06078,500020,900057,600
2024-08-30080,100022,600057,500
2024-08-23083,500024,700058,800
2024-08-16082,200025,900056,300
2024-08-09076,500025,100051,400
2024-08-02077,700024,600053,100
2024-07-26085,100030,900054,200
2024-07-19087,700031,800055,900
2024-07-12087,100032,000055,100
2024-07-05087,400032,800054,600
2024-06-28092,200033,300058,900
2024-06-21096,500033,800062,700
2024-06-140105,600034,000071,600
2024-06-070108,100031,900076,200
2024-05-310110,200033,500076,700
2024-05-240115,500033,800081,700
2024-05-170116,900033,400083,500
2024-05-100115,200037,100078,100
2024-05-020121,100039,900081,200
2024-04-260128,000040,200087,800
2024-04-190126,000046,800079,200
2024-04-120126,400059,500066,900
2024-04-050154,400085,300069,100
2024-03-290164,100090,100074,000
2024-03-220162,900084,100078,800
2024-03-150155,800082,300073,500
2024-03-080151,600081,200070,400
2024-03-010163,400082,400081,000
2024-02-220136,700077,300059,400
2024-02-160132,400076,400056,000
2024-02-090135,900076,400059,500
2024-02-020117,000091,300025,700
2024-01-26098,500085,600012,900
2024-01-19089,900081,30008,600
2024-01-12068,600050,900017,700

機関空売り情報

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VSII3502025-05-22 09:47トリニティ工業株式会社FMR LLC変更報告書(特例対象株券等)

企業サイト更新情報