| 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 | 1,160 | 1,169 | 1,152 | 1,152 | 4,400 | 4 | 100% | 99% | 133% | ▲ | 99% | 101% | 105% | 96% | 103% |
| 20250311 | 1,149 | 1,149 | 1,131 | 1,139 | 6,700 | -13 | 99% | 99% | 152% | ▼ | 101% | 103% | 107% | 95% | 100% |
| 20250312 | 1,130 | 1,142 | 1,123 | 1,140 | 11,700 | 1 | 100% | 101% | 175% | ▲ | 100% | 102% | 103% | 95% | 100% |
| 20250313 | 1,145 | 1,150 | 1,139 | 1,150 | 3,900 | 10 | 101% | 100% | 33% | ▲▲ | 99% | 101% | 100% | 96% | 101% |
| 20250314 | 1,160 | 1,161 | 1,151 | 1,154 | 1,700 | 4 | 100% | 99% | 44% | ▲▲▲ | 100% | 103% | 99% | 97% | 101% |
| 20250317 | 1,154 | 1,166 | 1,154 | 1,158 | 8,100 | 4 | 100% | 100% | 476% | ▲▲▲▲ | 100% | 103% | 99% | 97% | 102% |
| 20250318 | 1,157 | 1,168 | 1,157 | 1,161 | 8,700 | 3 | 100% | 100% | 107% | ▲▲▲▲▲ | 100% | 104% | 96% | 97% | 102% |
| 20250319 | 1,161 | 1,168 | 1,156 | 1,166 | 5,900 | 5 | 100% | 100% | 68% | ▲▲▲▲▲▲ | 101% | 104% | 89% | 98% | 102% |
| 20250321 | 1,163 | 1,177 | 1,162 | 1,177 | 2,300 | 11 | 101% | 101% | 39% | ▲▲▲▲▲▲▲ | 100% | 102% | 88% | 100% | 103% |
| 20250324 | 1,189 | 1,189 | 1,179 | 1,185 | 13,000 | 8 | 101% | 100% | 565% | ▲▲▲▲▲▲▲▲ | 100% | 99% | 89% | 100% | 104% |
| 20250325 | 1,189 | 1,189 | 1,164 | 1,187 | 15,000 | 2 | 100% | 100% | 115% | ▲▲▲▲▲▲▲▲▲ | 101% | 98% | 90% | 100% | 104% |
| 20250326 | 1,189 | 1,212 | 1,185 | 1,205 | 25,000 | 18 | 102% | 101% | 167% | ▲▲▲▲▲▲▲▲▲▲ | 101% | 96% | 89% | 100% | 106% |
| 20250327 | 1,197 | 1,210 | 1,186 | 1,210 | 12,200 | 5 | 100% | 101% | 49% | ▲▲▲▲▲▲▲▲▲▲▲ | 101% | 99% | 91% | 100% | 106% |
| 20250328 | 1,164 | 1,197 | 1,161 | 1,178 | 22,300 | -32 | 97% | 101% | 183% | ▼ | 101% | 96% | 92% | 97% | 103% |
| 20250331 | 1,157 | 1,172 | 1,135 | 1,165 | 11,700 | -13 | 99% | 101% | 52% | ▼▼ | 98% | 87% | 91% | 96% | 102% |
| 20250401 | 1,165 | 1,165 | 1,143 | 1,143 | 3,600 | -22 | 98% | 98% | 31% | ▼▼▼ | 100% | 88% | 94% | 94% | 100% |
| 20250402 | 1,143 | 1,160 | 1,143 | 1,148 | 4,100 | 5 | 100% | 100% | 114% | ▲ | 102% | 91% | 99% | 95% | 101% |
| 20250403 | 1,091 | 1,137 | 1,088 | 1,111 | 23,200 | -37 | 97% | 102% | 566% | ▼ | 92% | 91% | 98% | 92% | 100% |
| 20250404 | 1,095 | 1,136 | 1,003 | 1,011 | 24,900 | -100 | 91% | 92% | 107% | ▼▼ | 102% | 103% | 110% | 84% | 100% |
| 20250408 | 983 | 1,020 | 974 | 1,001 | 23,400 | -10 | 99% | 102% | 94% | ▼▼▼ | 98% | 107% | 116% | 83% | 100% |
| 20250409 | 971 | 975 | 947 | 947 | 6,100 | -54 | 95% | 98% | 26% | ▼▼▼▼ | 100% | 105% | 114% | 78% | 100% |
| 20250410 | 988 | 1,010 | 958 | 991 | 20,500 | 44 | 105% | 100% | 336% | ▲ | 103% | 107% | 116% | 82% | 105% |
| 20250411 | 972 | 1,009 | 958 | 1,000 | 7,600 | 9 | 101% | 103% | 37% | ▲▲ | 101% | 105% | 112% | 83% | 106% |
| 20250414 | 1,003 | 1,019 | 981 | 1,009 | 8,500 | 9 | 101% | 101% | 112% | ▲▲▲ | 102% | 103% | 111% | 83% | 107% |
| 20250415 | 1,016 | 1,037 | 1,015 | 1,037 | 5,600 | 28 | 103% | 102% | 66% | ▲▲▲▲ | 98% | 101% | 108% | 86% | 110% |
| 20250416 | 1,042 | 1,042 | 1,004 | 1,020 | 3,500 | -17 | 98% | 98% | 63% | ▼ | 102% | 105% | 111% | 84% | 108% |
| 20250418 | 1,019 | 1,037 | 1,017 | 1,037 | 4,600 | 17 | 102% | 102% | 131% | ▲ | 101% | 103% | 109% | 86% | 110% |
| 20250421 | 1,037 | 1,085 | 1,037 | 1,051 | 19,600 | 14 | 101% | 101% | 426% | ▲▲ | 100% | 101% | 107% | 87% | 111% |
| 20250422 | 1,053 | 1,067 | 1,046 | 1,050 | 2,100 | -1 | 100% | 100% | 11% | ▼ | 99% | 100% | 101% | 87% | 111% |
| 20250423 | 1,062 | 1,062 | 1,056 | 1,056 | 2,300 | 6 | 101% | 99% | 110% | ▲ | 100% | 100% | 101% | 87% | 112% |
| 20250424 | 1,060 | 1,073 | 1,058 | 1,065 | 8,000 | 9 | 101% | 100% | 348% | ▲▲ | 95% | 101% | 100% | 88% | 112% |
| 20250425 | 1,064 | 1,075 | 1,000 | 1,015 | 57,600 | -50 | 95% | 95% | 720% | ▼ | 103% | 106% | 103% | 84% | 107% |
| 20250428 | 1,029 | 1,062 | 1,005 | 1,062 | 43,700 | 47 | 105% | 103% | 76% | ▲ | 100% | 104% | 99% | 90% | 112% |
| 20250430 | 1,063 | 1,063 | 1,051 | 1,061 | 8,600 | -1 | 100% | 100% | 20% | ▼ | 100% | 106% | 99% | 91% | 112% |
| 20250501 | 1,062 | 1,065 | 1,053 | 1,059 | 7,000 | -2 | 100% | 100% | 81% | ▼▼ | 101% | 106% | 99% | 92% | 112% |
| 20250502 | 1,065 | 1,078 | 1,057 | 1,078 | 7,300 | 19 | 102% | 101% | 104% | ▲ | 101% | 100% | 98% | 94% | 114% |
| 20250507 | 1,076 | 1,090 | 1,074 | 1,090 | 17,900 | 12 | 101% | 101% | 245% | ▲▲ | 101% | 98% | 96% | 98% | 115% |
| 20250508 | 1,096 | 1,109 | 1,090 | 1,106 | 11,600 | 16 | 101% | 101% | 65% | ▲▲▲ | 102% | 95% | 95% | 100% | 117% |
| 20250509 | 1,110 | 1,128 | 1,090 | 1,128 | 9,500 | 22 | 102% | 102% | 82% | ▲▲▲▲ | 95% | 93% | 94% | 100% | 119% |
| 20250512 | 1,120 | 1,149 | 1,013 | 1,067 | 104,000 | -61 | 95% | 95% | 1095% | ▼ | 99% | 98% | 98% | 95% | 113% |
| 20250513 | 1,080 | 1,083 | 1,067 | 1,072 | 8,800 | 5 | 100% | 99% | 8% | ▲ | 98% | 98% | 98% | 95% | 108% |
| 20250514 | 1,077 | 1,077 | 1,050 | 1,059 | 3,400 | -13 | 99% | 98% | 39% | ▼ | 100% | 102% | 103% | 94% | 106% |
| 20250515 | 1,029 | 1,054 | 1,018 | 1,030 | 10,800 | -29 | 97% | 100% | 318% | ▼▼ | 101% | 100% | 101% | 91% | 102% |
| 20250516 | 1,038 | 1,047 | 1,030 | 1,046 | 6,600 | 16 | 102% | 101% | 61% | ▲ | 101% | 99% | 100% | 93% | 103% |
| 20250519 | 1,046 | 1,056 | 1,039 | 1,056 | 7,400 | 10 | 101% | 101% | 112% | ▲▲ | 100% | 99% | 99% | 94% | 104% |
| 20250520 | 1,053 | 1,053 | 1,044 | 1,049 | 1,200 | -7 | 99% | 100% | 16% | ▼ | 100% | 100% | 100% | 93% | 103% |
| 20250521 | 1,045 | 1,046 | 1,040 | 1,040 | 1,500 | -9 | 99% | 100% | 125% | ▼▼ | 99% | 100% | 98% | 92% | 102% |
| 20250522 | 1,046 | 1,053 | 1,039 | 1,039 | 2,600 | -1 | 100% | 99% | 173% | ▼▼▼ | 100% | 102% | 99% | 92% | 102% |
| 20250523 | 1,038 | 1,039 | 1,031 | 1,039 | 3,100 | 0 | 100% | 100% | 119% | -- | 100% | 102% | 0% | 92% | 102% |
| 20250526 | 1,038 | 1,038 | 1,032 | 1,033 | 5,600 | -6 | 99% | 100% | 181% | ▼ | 100% | 101% | 0% | 92% | 102% |
| 20250527 | 1,037 | 1,041 | 1,029 | 1,040 | 12,800 | 7 | 101% | 100% | 229% | ▲ | 100% | 100% | 0% | 92% | 102% |
| 20250528 | 1,040 | 1,043 | 1,032 | 1,042 | 4,400 | 2 | 100% | 100% | 34% | ▲▲ | 102% | 101% | 0% | 92% | 101% |
| 20250529 | 1,038 | 1,055 | 1,038 | 1,055 | 3,400 | 13 | 101% | 102% | 77% | ▲▲▲ | 100% | 99% | 0% | 94% | 102% |
| 20250530 | 1,053 | 1,053 | 1,043 | 1,051 | 2,100 | -4 | 100% | 100% | 62% | ▼ | 100% | 99% | 0% | 93% | 102% |
| 20250602 | 1,043 | 1,046 | 1,038 | 1,038 | 5,500 | -13 | 99% | 100% | 262% | ▼▼ | 100% | 99% | 0% | 92% | 101% |
| 20250603 | 1,039 | 1,044 | 1,037 | 1,044 | 2,800 | 6 | 101% | 100% | 51% | ▲ | 100% | 0% | 0% | 93% | 101% |
| 20250604 | 1,045 | 1,045 | 1,040 | 1,041 | 2,600 | -3 | 100% | 100% | 93% | ▼ | 99% | 0% | 0% | 92% | 101% |
| 20250605 | 1,040 | 1,040 | 1,030 | 1,030 | 2,500 | -11 | 99% | 99% | 96% | ▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20250606 | 1,030 | 1,042 | 1,027 | 1,030 | 5,300 | 0 | 100% | 100% | 212% | -- | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 34,900 | 0 | 14,500 | 0 | 20,400 |
| 2025-05-23 | 0 | 34,000 | 0 | 13,900 | 0 | 20,100 |
| 2025-05-16 | 0 | 37,900 | 0 | 16,300 | 0 | 21,600 |
| 2025-05-09 | 0 | 33,500 | 0 | 14,300 | 0 | 19,200 |
| 2025-05-02 | 0 | 34,500 | 0 | 15,200 | 0 | 19,300 |
| 2025-04-25 | 0 | 37,200 | 0 | 15,100 | 0 | 22,100 |
| 2025-04-18 | 0 | 34,800 | 0 | 17,800 | 0 | 17,000 |
| 2025-04-11 | 0 | 32,200 | 0 | 16,700 | 0 | 15,500 |
| 2025-04-04 | 0 | 40,300 | 0 | 23,100 | 0 | 17,200 |
| 2025-03-28 | 0 | 48,400 | 0 | 31,800 | 0 | 16,600 |
| 2025-03-21 | 0 | 47,200 | 0 | 28,800 | 0 | 18,400 |
| 2025-03-14 | 0 | 49,700 | 0 | 26,800 | 0 | 22,900 |
| 2025-03-07 | 0 | 49,900 | 0 | 26,700 | 0 | 23,200 |
| 2025-02-28 | 0 | 48,900 | 0 | 26,100 | 0 | 22,800 |
| 2025-02-21 | 0 | 51,000 | 0 | 27,400 | 0 | 23,600 |
| 2025-02-14 | 0 | 54,100 | 0 | 29,300 | 0 | 24,800 |
| 2025-02-07 | 0 | 53,800 | 0 | 31,800 | 0 | 22,000 |
| 2025-01-31 | 0 | 60,700 | 0 | 35,600 | 0 | 25,100 |
| 2025-01-24 | 0 | 41,600 | 0 | 22,700 | 0 | 18,900 |
| 2025-01-17 | 0 | 39,400 | 0 | 22,000 | 0 | 17,400 |
| 2025-01-10 | 0 | 38,200 | 0 | 21,800 | 0 | 16,400 |
| 2024-12-27 | 0 | 49,500 | 0 | 21,600 | 0 | 27,900 |
| 2024-12-20 | 0 | 55,800 | 0 | 27,200 | 0 | 28,600 |
| 2024-12-13 | 0 | 58,400 | 0 | 27,900 | 0 | 30,500 |
| 2024-12-06 | 0 | 57,100 | 0 | 28,300 | 0 | 28,800 |
| 2024-11-29 | 0 | 58,400 | 0 | 27,600 | 0 | 30,800 |
| 2024-11-22 | 0 | 58,500 | 0 | 27,000 | 0 | 31,500 |
| 2024-11-15 | 0 | 58,100 | 0 | 26,600 | 0 | 31,500 |
| 2024-11-08 | 0 | 67,100 | 0 | 26,300 | 0 | 40,800 |
| 2024-11-01 | 0 | 64,600 | 0 | 24,200 | 0 | 40,400 |
| 2024-10-25 | 0 | 62,300 | 0 | 22,500 | 0 | 39,800 |
| 2024-10-18 | 0 | 62,700 | 0 | 22,200 | 0 | 40,500 |
| 2024-10-11 | 0 | 63,100 | 0 | 22,800 | 0 | 40,300 |
| 2024-10-04 | 0 | 67,300 | 0 | 22,400 | 0 | 44,900 |
| 2024-09-27 | 0 | 71,600 | 0 | 22,500 | 0 | 49,100 |
| 2024-09-20 | 0 | 72,000 | 0 | 22,600 | 0 | 49,400 |
| 2024-09-13 | 0 | 81,400 | 0 | 21,600 | 0 | 59,800 |
| 2024-09-06 | 0 | 78,500 | 0 | 20,900 | 0 | 57,600 |
| 2024-08-30 | 0 | 80,100 | 0 | 22,600 | 0 | 57,500 |
| 2024-08-23 | 0 | 83,500 | 0 | 24,700 | 0 | 58,800 |
| 2024-08-16 | 0 | 82,200 | 0 | 25,900 | 0 | 56,300 |
| 2024-08-09 | 0 | 76,500 | 0 | 25,100 | 0 | 51,400 |
| 2024-08-02 | 0 | 77,700 | 0 | 24,600 | 0 | 53,100 |
| 2024-07-26 | 0 | 85,100 | 0 | 30,900 | 0 | 54,200 |
| 2024-07-19 | 0 | 87,700 | 0 | 31,800 | 0 | 55,900 |
| 2024-07-12 | 0 | 87,100 | 0 | 32,000 | 0 | 55,100 |
| 2024-07-05 | 0 | 87,400 | 0 | 32,800 | 0 | 54,600 |
| 2024-06-28 | 0 | 92,200 | 0 | 33,300 | 0 | 58,900 |
| 2024-06-21 | 0 | 96,500 | 0 | 33,800 | 0 | 62,700 |
| 2024-06-14 | 0 | 105,600 | 0 | 34,000 | 0 | 71,600 |
| 2024-06-07 | 0 | 108,100 | 0 | 31,900 | 0 | 76,200 |
| 2024-05-31 | 0 | 110,200 | 0 | 33,500 | 0 | 76,700 |
| 2024-05-24 | 0 | 115,500 | 0 | 33,800 | 0 | 81,700 |
| 2024-05-17 | 0 | 116,900 | 0 | 33,400 | 0 | 83,500 |
| 2024-05-10 | 0 | 115,200 | 0 | 37,100 | 0 | 78,100 |
| 2024-05-02 | 0 | 121,100 | 0 | 39,900 | 0 | 81,200 |
| 2024-04-26 | 0 | 128,000 | 0 | 40,200 | 0 | 87,800 |
| 2024-04-19 | 0 | 126,000 | 0 | 46,800 | 0 | 79,200 |
| 2024-04-12 | 0 | 126,400 | 0 | 59,500 | 0 | 66,900 |
| 2024-04-05 | 0 | 154,400 | 0 | 85,300 | 0 | 69,100 |
| 2024-03-29 | 0 | 164,100 | 0 | 90,100 | 0 | 74,000 |
| 2024-03-22 | 0 | 162,900 | 0 | 84,100 | 0 | 78,800 |
| 2024-03-15 | 0 | 155,800 | 0 | 82,300 | 0 | 73,500 |
| 2024-03-08 | 0 | 151,600 | 0 | 81,200 | 0 | 70,400 |
| 2024-03-01 | 0 | 163,400 | 0 | 82,400 | 0 | 81,000 |
| 2024-02-22 | 0 | 136,700 | 0 | 77,300 | 0 | 59,400 |
| 2024-02-16 | 0 | 132,400 | 0 | 76,400 | 0 | 56,000 |
| 2024-02-09 | 0 | 135,900 | 0 | 76,400 | 0 | 59,500 |
| 2024-02-02 | 0 | 117,000 | 0 | 91,300 | 0 | 25,700 |
| 2024-01-26 | 0 | 98,500 | 0 | 85,600 | 0 | 12,900 |
| 2024-01-19 | 0 | 89,900 | 0 | 81,300 | 0 | 8,600 |
| 2024-01-12 | 0 | 68,600 | 0 | 50,900 | 0 | 17,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250425 | 15:00 | トリニ工 | 2025年３月期 決算短信〔日本基準〕(連結) |
| 20250425 | 15:00 | トリニ工 | 剰余金の配当に関するお知らせ |
| 20250129 | 15:00 | トリニ工 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20250129 | 15:00 | トリニ工 | 株主還元方針及び配当予想の修正(増配)に関するお知らせ |
| 20250129 | 15:00 | トリニ工 | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241031 | 15:00 | トリニ工 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241031 | 15:00 | トリニ工 | 剰余金の配当（中間配当）に関するお知らせ |
| 20241031 | 15:00 | トリニ工 | 業績予想との差異に関するお知らせ |
| 20240729 | 15:00 | トリニ工 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240719 | 15:00 | トリニ工 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240625 | 15:00 | トリニ工 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240625 | 15:00 | トリニ工 | 支配株主等に関する事項について |
| 20240424 | 15:00 | トリニ工 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240424 | 15:00 | トリニ工 | 剰余金の配当に関するお知らせ |
| 20240424 | 15:00 | トリニ工 | 代表取締役異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VSII | 350 | 2025-05-22 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
| code | cate | site_title | modified |
|---|---|---|---|
| 6382 | 1 | トリニティ工業｜TRINITY INDUSTRIAL CORP. | 2025-06-07 08:20:27 |
| 6382 | 2 | 第91期定時株主総会招集ご通知 | 2025-06-02 07:30:20 |
| 6382 | 2 | 『第19回 ⽇経ＩＲ・個⼈投資家フェア2024』への出展のお知らせ | 2024-08-22 12:29:55 |
| 6382 | 2 | 第90期定時株主総会決議ご通知 | 2024-06-25 14:43:14 |
| 6382 | 2 | 第90期定時株主総会招集ご通知 | 2024-06-21 17:45:15 |
| 6382 | 2 | トリニティ工業｜株式・株主情報 | 2024-06-21 17:33:21 |
| 6382 | 2 | トリニティ工業｜株主への報告書 | 2024-06-21 17:33:20 |
| 6382 | 2 | トリニティ工業｜株主総会関連資料 | 2024-06-21 17:33:18 |
| 6382 | 2 | トリニティ工業｜IRカレンダー | 2024-06-15 12:59:17 |
| 6382 | 2 | トリニティ工業｜IR情報 | 2024-06-15 12:59:15 |