| 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 | 1,160 | 1,174 | 1,156 | 1,170 | 8,400 | 2 | 100% | 101% | 93% | ▲▲▲ | 99% | 97% | 86% | 93% | 102% |
| 20240726 | 1,191 | 1,191 | 1,150 | 1,184 | 9,000 | 14 | 101% | 99% | 107% | ▲▲▲▲ | 100% | 91% | 87% | 94% | 104% |
| 20240729 | 1,182 | 1,197 | 1,161 | 1,180 | 8,800 | -4 | 100% | 100% | 98% | ▼ | 101% | 87% | 90% | 94% | 103% |
| 20240730 | 1,145 | 1,180 | 1,128 | 1,151 | 15,300 | -29 | 98% | 101% | 174% | ▼▼ | 102% | 76% | 93% | 92% | 101% |
| 20240731 | 1,133 | 1,184 | 1,123 | 1,153 | 14,800 | 2 | 100% | 102% | 97% | ▲ | 95% | 78% | 94% | 92% | 101% |
| 20240801 | 1,136 | 1,136 | 1,068 | 1,080 | 8,500 | -73 | 94% | 95% | 57% | ▼ | 95% | 85% | 102% | 86% | 100% |
| 20240802 | 1,050 | 1,050 | 949 | 1,000 | 17,000 | -80 | 93% | 95% | 200% | ▼▼ | 88% | 99% | 118% | 80% | 100% |
| 20240805 | 910 | 943 | 805 | 805 | 21,400 | -195 | 81% | 88% | 126% | ▼▼▼ | 90% | 103% | 113% | 64% | 100% |
| 20240806 | 955 | 955 | 861 | 861 | 8,200 | 56 | 107% | 90% | 38% | ▲ | 105% | 122% | 128% | 69% | 107% |
| 20240807 | 843 | 931 | 843 | 885 | 14,000 | 24 | 103% | 105% | 171% | ▲▲ | 99% | 114% | 120% | 71% | 110% |
| 20240808 | 899 | 917 | 890 | 894 | 5,200 | 9 | 101% | 99% | 37% | ▲▲▲ | 101% | 112% | 121% | 72% | 111% |
| 20240809 | 895 | 925 | 895 | 901 | 9,000 | 7 | 101% | 101% | 173% | ▲▲▲▲ | 107% | 108% | 117% | 74% | 112% |
| 20240813 | 922 | 996 | 922 | 987 | 11,200 | 86 | 110% | 107% | 124% | ▲▲▲▲▲ | 104% | 98% | 109% | 81% | 123% |
| 20240814 | 992 | 1,030 | 991 | 1,028 | 4,700 | 41 | 104% | 104% | 42% | ▲▲▲▲▲▲ | 98% | 98% | 107% | 86% | 128% |
| 20240815 | 1,011 | 1,024 | 988 | 993 | 4,300 | -35 | 97% | 98% | 91% | ▼ | 100% | 99% | 108% | 84% | 123% |
| 20240816 | 999 | 1,008 | 986 | 1,000 | 13,800 | 7 | 101% | 100% | 321% | ▲ | 98% | 99% | 109% | 84% | 124% |
| 20240819 | 992 | 998 | 962 | 972 | 7,900 | -28 | 97% | 98% | 57% | ▼ | 99% | 102% | 111% | 82% | 121% |
| 20240820 | 975 | 978 | 966 | 968 | 4,600 | -4 | 100% | 99% | 58% | ▼▼ | 102% | 105% | 108% | 82% | 120% |
| 20240821 | 966 | 988 | 959 | 988 | 2,000 | 20 | 102% | 102% | 43% | ▲ | 99% | 108% | 104% | 83% | 123% |
| 20240822 | 976 | 980 | 939 | 965 | 12,200 | -23 | 98% | 99% | 610% | ▼ | 102% | 111% | 102% | 82% | 120% |
| 20240823 | 967 | 988 | 962 | 986 | 4,100 | 21 | 102% | 102% | 34% | ▲ | 100% | 109% | 98% | 83% | 122% |
| 20240826 | 991 | 993 | 983 | 993 | 7,800 | 7 | 101% | 100% | 190% | ▲▲ | 103% | 108% | 97% | 84% | 123% |
| 20240827 | 993 | 1,030 | 990 | 1,019 | 9,000 | 26 | 103% | 103% | 115% | ▲▲▲ | 104% | 106% | 96% | 88% | 127% |
| 20240828 | 1,019 | 1,063 | 1,019 | 1,057 | 7,600 | 38 | 104% | 104% | 84% | ▲▲▲▲ | 101% | 102% | 92% | 92% | 131% |
| 20240829 | 1,063 | 1,084 | 1,057 | 1,069 | 1,600 | 12 | 101% | 101% | 21% | ▲▲▲▲▲ | 98% | 95% | 89% | 99% | 133% |
| 20240830 | 1,099 | 1,099 | 1,070 | 1,076 | 5,200 | 7 | 101% | 98% | 325% | ▲▲▲▲▲▲ | 99% | 94% | 91% | 100% | 134% |
| 20240902 | 1,077 | 1,080 | 1,066 | 1,070 | 1,100 | -6 | 99% | 99% | 21% | ▼ | 101% | 92% | 91% | 99% | 133% |
| 20240903 | 1,070 | 1,080 | 1,070 | 1,080 | 800 | 10 | 101% | 101% | 73% | ▲ | 98% | 91% | 92% | 100% | 125% |
| 20240904 | 1,065 | 1,065 | 1,014 | 1,045 | 4,200 | -35 | 97% | 98% | 525% | ▼ | 98% | 93% | 94% | 97% | 118% |
| 20240905 | 1,040 | 1,040 | 1,014 | 1,016 | 4,900 | -29 | 97% | 98% | 117% | ▼▼ | 97% | 93% | 96% | 94% | 114% |
| 20240906 | 1,015 | 1,015 | 986 | 986 | 4,400 | -30 | 97% | 97% | 90% | ▼▼▼ | 101% | 97% | 101% | 91% | 109% |
| 20240909 | 965 | 997 | 960 | 970 | 8,400 | -16 | 98% | 101% | 191% | ▼▼▼▼ | 99% | 96% | 101% | 90% | 101% |
| 20240910 | 969 | 990 | 964 | 964 | 7,000 | -6 | 99% | 99% | 83% | ▼▼▼▼▼ | 98% | 97% | 101% | 89% | 100% |
| 20240911 | 966 | 966 | 935 | 949 | 11,600 | -15 | 98% | 98% | 166% | ▼▼▼▼▼▼ | 97% | 98% | 101% | 88% | 100% |
| 20240912 | 964 | 965 | 935 | 935 | 8,700 | -14 | 99% | 97% | 75% | ▼▼▼▼▼▼▼ | 98% | 100% | 103% | 87% | 100% |
| 20240913 | 946 | 946 | 923 | 929 | 8,400 | -6 | 99% | 98% | 97% | ▼▼▼▼▼▼▼▼ | 100% | 102% | 106% | 86% | 100% |
| 20240917 | 930 | 934 | 914 | 928 | 6,300 | -1 | 100% | 100% | 75% | ▼▼▼▼▼▼▼▼▼ | 100% | 103% | 106% | 86% | 100% |
| 20240918 | 935 | 942 | 926 | 935 | 4,400 | 7 | 101% | 100% | 70% | ▲ | 101% | 104% | 106% | 87% | 101% |
| 20240919 | 935 | 947 | 933 | 946 | 6,800 | 11 | 101% | 101% | 155% | ▲▲ | 100% | 103% | 104% | 88% | 102% |
| 20240920 | 950 | 953 | 948 | 949 | 3,500 | 3 | 100% | 100% | 51% | ▲▲▲ | 98% | 101% | 103% | 88% | 102% |
| 20240924 | 962 | 963 | 945 | 947 | 8,700 | -2 | 100% | 98% | 249% | ▼ | 101% | 100% | 104% | 88% | 102% |
| 20240925 | 950 | 975 | 947 | 962 | 6,800 | 15 | 102% | 101% | 78% | ▲ | 100% | 97% | 102% | 89% | 104% |
| 20240926 | 975 | 980 | 970 | 975 | 7,400 | 13 | 101% | 100% | 109% | ▲▲ | 99% | 96% | 102% | 90% | 105% |
| 20240927 | 975 | 989 | 958 | 970 | 10,200 | -5 | 99% | 99% | 138% | ▼ | 99% | 99% | 105% | 90% | 105% |
| 20240930 | 947 | 954 | 900 | 939 | 22,500 | -31 | 97% | 99% | 221% | ▼▼ | 101% | 102% | 105% | 87% | 101% |
| 20241001 | 939 | 949 | 939 | 948 | 3,600 | 9 | 101% | 101% | 16% | ▲ | 99% | 101% | 104% | 88% | 102% |
| 20241002 | 948 | 949 | 934 | 934 | 1,900 | -14 | 99% | 99% | 53% | ▼ | 98% | 100% | 104% | 86% | 101% |
| 20241003 | 950 | 950 | 935 | 935 | 2,500 | 1 | 100% | 98% | 132% | ▲ | 100% | 104% | 105% | 89% | 101% |
| 20241004 | 937 | 942 | 934 | 934 | 3,600 | -1 | 100% | 100% | 144% | ▼ | 102% | 103% | 104% | 92% | 101% |
| 20241007 | 941 | 960 | 941 | 956 | 6,200 | 22 | 102% | 102% | 172% | ▲ | 100% | 103% | 0% | 97% | 103% |
| 20241008 | 951 | 960 | 935 | 948 | 6,700 | -8 | 99% | 100% | 108% | ▼ | 100% | 104% | 0% | 97% | 102% |
| 20241009 | 948 | 957 | 943 | 947 | 1,100 | -1 | 100% | 100% | 16% | ▼▼ | 102% | 104% | 0% | 97% | 102% |
| 20241010 | 950 | 992 | 939 | 973 | 7,700 | 26 | 103% | 102% | 700% | ▲ | 98% | 101% | 0% | 100% | 105% |
| 20241011 | 973 | 984 | 953 | 953 | 5,200 | -20 | 98% | 98% | 68% | ▼ | 101% | 102% | 0% | 98% | 103% |
| 20241015 | 968 | 995 | 961 | 982 | 7,000 | 29 | 103% | 101% | 135% | ▲ | 101% | 100% | 0% | 100% | 106% |
| 20241016 | 982 | 995 | 976 | 990 | 2,600 | 8 | 101% | 101% | 37% | ▲▲ | 99% | 98% | 0% | 100% | 107% |
| 20241017 | 990 | 990 | 958 | 983 | 4,000 | -7 | 99% | 99% | 154% | ▼ | 99% | 0% | 0% | 99% | 105% |
| 20241018 | 983 | 985 | 960 | 978 | 3,200 | -5 | 99% | 99% | 80% | ▼▼ | 101% | 0% | 0% | 99% | 105% |
| 20241021 | 972 | 985 | 972 | 984 | 1,700 | 6 | 101% | 101% | 53% | ▲ | 100% | 0% | 0% | 99% | 105% |
| 20241022 | 977 | 983 | 968 | 975 | 1,200 | -9 | 99% | 100% | 71% | ▼ | % | % | % | 98% | 104% |
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 | 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 |
|---|---|---|---|
| 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
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. | 2024-10-23 00:21:55 |
| 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 |
| 6382 | 3 | 第７回高機能素材week「コーティングジャパン」への出展のお知らせ | 2024-10-09 17:30:02 |