| 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 | 1,604 | 1,604 | 1,561 | 1,564 | 5,400 | -40 | 98% | 98% | 53% | ▼ | 100% | 98% | 100% | 96% | 101% |
| 20240726 | 1,568 | 1,568 | 1,559 | 1,566 | 3,200 | 2 | 100% | 100% | 59% | ▲ | 100% | 96% | 101% | 96% | 101% |
| 20240729 | 1,566 | 1,566 | 1,560 | 1,560 | 1,500 | -6 | 100% | 100% | 47% | ▼ | 101% | 92% | 102% | 96% | 100% |
| 20240730 | 1,540 | 1,555 | 1,540 | 1,550 | 700 | -10 | 99% | 101% | 47% | ▼▼ | 100% | 83% | 102% | 95% | 100% |
| 20240731 | 1,540 | 1,542 | 1,536 | 1,540 | 1,200 | -10 | 99% | 100% | 171% | ▼▼▼ | 98% | 92% | 103% | 94% | 100% |
| 20240801 | 1,527 | 1,536 | 1,503 | 1,503 | 4,900 | -37 | 98% | 98% | 408% | ▼▼▼▼ | 99% | 100% | 110% | 94% | 100% |
| 20240802 | 1,433 | 1,433 | 1,402 | 1,416 | 6,100 | -87 | 94% | 99% | 124% | ▼▼▼▼▼ | 86% | 112% | 117% | 88% | 100% |
| 20240805 | 1,350 | 1,350 | 1,163 | 1,163 | 7,700 | -253 | 82% | 86% | 126% | ▼▼▼▼▼▼ | 107% | 131% | 132% | 73% | 100% |
| 20240806 | 1,200 | 1,279 | 1,163 | 1,279 | 5,800 | 116 | 110% | 107% | 75% | ▲ | 117% | 131% | 132% | 80% | 110% |
| 20240807 | 1,200 | 1,400 | 1,200 | 1,400 | 4,700 | 121 | 109% | 117% | 81% | ▲▲ | 102% | 112% | 113% | 87% | 120% |
| 20240808 | 1,401 | 1,477 | 1,401 | 1,434 | 11,600 | 34 | 102% | 102% | 247% | ▲▲▲ | 100% | 104% | 104% | 89% | 123% |
| 20240809 | 1,520 | 1,548 | 1,502 | 1,517 | 8,200 | 83 | 106% | 100% | 71% | ▲▲▲▲ | 101% | 100% | 102% | 95% | 130% |
| 20240813 | 1,550 | 1,585 | 1,530 | 1,569 | 7,300 | 52 | 103% | 101% | 89% | ▲▲▲▲▲ | 100% | 98% | 101% | 98% | 135% |
| 20240814 | 1,570 | 1,585 | 1,528 | 1,567 | 4,600 | -2 | 100% | 100% | 63% | ▼ | 100% | 100% | 100% | 98% | 135% |
| 20240815 | 1,578 | 1,578 | 1,568 | 1,574 | 2,400 | 7 | 100% | 100% | 52% | ▲ | 101% | 102% | 103% | 98% | 135% |
| 20240816 | 1,541 | 1,570 | 1,541 | 1,551 | 3,100 | -23 | 99% | 101% | 129% | ▼ | 100% | 101% | 102% | 97% | 133% |
| 20240819 | 1,550 | 1,584 | 1,536 | 1,544 | 6,100 | -7 | 100% | 100% | 197% | ▼▼ | 99% | 100% | 106% | 96% | 133% |
| 20240820 | 1,550 | 1,551 | 1,536 | 1,540 | 4,800 | -4 | 100% | 99% | 79% | ▼▼▼ | 102% | 100% | 107% | 96% | 132% |
| 20240821 | 1,550 | 1,581 | 1,550 | 1,575 | 1,500 | 35 | 102% | 102% | 31% | ▲ | 99% | 99% | 106% | 98% | 135% |
| 20240822 | 1,575 | 1,575 | 1,551 | 1,561 | 5,000 | -14 | 99% | 99% | 333% | ▼ | 100% | 100% | 107% | 99% | 134% |
| 20240823 | 1,560 | 1,560 | 1,550 | 1,555 | 8,100 | -6 | 100% | 100% | 162% | ▼▼ | 99% | 101% | 108% | 99% | 134% |
| 20240826 | 1,566 | 1,566 | 1,550 | 1,550 | 2,500 | -5 | 100% | 99% | 31% | ▼▼▼ | 100% | 102% | 109% | 98% | 133% |
| 20240827 | 1,548 | 1,548 | 1,548 | 1,548 | 200 | -2 | 100% | 100% | 8% | ▼▼▼▼ | 100% | 102% | 108% | 98% | 133% |
| 20240828 | 1,560 | 1,562 | 1,560 | 1,562 | 5,500 | 14 | 101% | 100% | 2750% | ▲ | 100% | 101% | 108% | 99% | 134% |
| 20240829 | 1,560 | 1,572 | 1,559 | 1,566 | 2,900 | 4 | 100% | 100% | 53% | ▲▲ | 99% | 98% | 107% | 99% | 135% |
| 20240830 | 1,584 | 1,584 | 1,570 | 1,575 | 2,300 | 9 | 101% | 99% | 79% | ▲▲▲ | 100% | 98% | 107% | 100% | 135% |
| 20240902 | 1,577 | 1,584 | 1,576 | 1,584 | 400 | 9 | 101% | 100% | 17% | ▲▲▲▲ | 100% | 100% | 107% | 100% | 136% |
| 20240903 | 1,575 | 1,585 | 1,575 | 1,581 | 2,000 | -3 | 100% | 100% | 500% | ▼ | 98% | 100% | 107% | 100% | 124% |
| 20240904 | 1,575 | 1,576 | 1,550 | 1,550 | 9,500 | -31 | 98% | 98% | 475% | ▼▼ | 100% | 102% | 109% | 98% | 111% |
| 20240905 | 1,548 | 1,584 | 1,547 | 1,550 | 2,900 | 0 | 100% | 100% | 31% | -- | 99% | 99% | 108% | 98% | 108% |
| 20240906 | 1,558 | 1,560 | 1,550 | 1,550 | 1,500 | 0 | 100% | 99% | 52% | -- | 103% | 103% | 108% | 98% | 102% |
| 20240909 | 1,540 | 1,583 | 1,532 | 1,579 | 5,800 | 29 | 102% | 103% | 387% | ▲ | 100% | 105% | 107% | 100% | 103% |
| 20240910 | 1,568 | 1,574 | 1,546 | 1,572 | 1,400 | -7 | 100% | 100% | 24% | ▼ | 98% | 106% | 106% | 99% | 102% |
| 20240911 | 1,570 | 1,570 | 1,537 | 1,544 | 1,300 | -28 | 98% | 98% | 93% | ▼▼ | 100% | 108% | 108% | 97% | 100% |
| 20240912 | 1,544 | 1,550 | 1,544 | 1,550 | 3,600 | 6 | 100% | 100% | 277% | ▲ | 101% | 107% | 107% | 98% | 101% |
| 20240913 | 1,561 | 1,597 | 1,555 | 1,581 | 11,400 | 31 | 102% | 101% | 317% | ▲▲ | 102% | 106% | 104% | 100% | 103% |
| 20240917 | 1,601 | 1,639 | 1,601 | 1,639 | 8,800 | 58 | 104% | 102% | 77% | ▲▲▲ | 102% | 104% | 102% | 100% | 106% |
| 20240918 | 1,630 | 1,675 | 1,627 | 1,658 | 9,100 | 19 | 101% | 102% | 103% | ▲▲▲▲ | 101% | 101% | 100% | 100% | 107% |
| 20240919 | 1,655 | 1,670 | 1,655 | 1,667 | 2,300 | 9 | 101% | 101% | 25% | ▲▲▲▲▲ | 99% | 99% | 99% | 100% | 108% |
| 20240920 | 1,679 | 1,679 | 1,659 | 1,660 | 3,800 | -7 | 100% | 99% | 165% | ▼ | 102% | 100% | 100% | 100% | 108% |
| 20240924 | 1,664 | 1,690 | 1,664 | 1,690 | 5,800 | 30 | 102% | 102% | 153% | ▲ | 99% | 97% | 98% | 100% | 109% |
| 20240925 | 1,690 | 1,695 | 1,660 | 1,666 | 3,900 | -24 | 99% | 99% | 67% | ▼ | 98% | 98% | 100% | 99% | 108% |
| 20240926 | 1,670 | 1,670 | 1,641 | 1,644 | 2,500 | -22 | 99% | 98% | 64% | ▼▼ | 102% | 102% | 102% | 97% | 106% |
| 20240927 | 1,630 | 1,678 | 1,630 | 1,669 | 1,400 | 25 | 102% | 102% | 56% | ▲ | 103% | 104% | 104% | 99% | 108% |
| 20240930 | 1,602 | 1,646 | 1,565 | 1,644 | 5,800 | -25 | 99% | 103% | 414% | ▼ | 98% | 99% | 100% | 97% | 106% |
| 20241001 | 1,665 | 1,690 | 1,634 | 1,634 | 2,100 | -10 | 99% | 98% | 36% | ▼▼ | 100% | 102% | 103% | 97% | 106% |
| 20241002 | 1,610 | 1,641 | 1,610 | 1,618 | 2,500 | -16 | 99% | 100% | 119% | ▼▼▼ | 102% | 100% | 101% | 96% | 105% |
| 20241003 | 1,641 | 1,670 | 1,634 | 1,670 | 2,900 | 52 | 103% | 102% | 116% | ▲ | 99% | 99% | 101% | 99% | 108% |
| 20241004 | 1,650 | 1,650 | 1,635 | 1,635 | 900 | -35 | 98% | 99% | 31% | ▼ | 99% | 98% | 99% | 97% | 106% |
| 20241007 | 1,675 | 1,675 | 1,621 | 1,650 | 8,500 | 15 | 101% | 99% | 944% | ▲ | 98% | 100% | 0% | 98% | 107% |
| 20241008 | 1,645 | 1,645 | 1,616 | 1,616 | 2,300 | -34 | 98% | 98% | 27% | ▼ | 101% | 102% | 0% | 96% | 105% |
| 20241009 | 1,618 | 1,634 | 1,616 | 1,634 | 4,000 | 18 | 101% | 101% | 174% | ▲ | 99% | 101% | 0% | 97% | 106% |
| 20241010 | 1,646 | 1,647 | 1,624 | 1,625 | 4,000 | -9 | 99% | 99% | 100% | ▼ | 102% | 103% | 0% | 96% | 105% |
| 20241011 | 1,610 | 1,643 | 1,610 | 1,643 | 500 | 18 | 101% | 102% | 13% | ▲ | 99% | 100% | 0% | 97% | 106% |
| 20241015 | 1,665 | 1,665 | 1,642 | 1,650 | 4,500 | 7 | 100% | 99% | 900% | ▲▲ | 100% | 101% | 0% | 98% | 104% |
| 20241016 | 1,649 | 1,649 | 1,633 | 1,646 | 8,400 | -4 | 100% | 100% | 187% | ▼ | 100% | 100% | 0% | 97% | 102% |
| 20241017 | 1,666 | 1,666 | 1,636 | 1,660 | 7,100 | 14 | 101% | 100% | 85% | ▲ | 101% | 0% | 0% | 98% | 103% |
| 20241018 | 1,646 | 1,665 | 1,645 | 1,663 | 2,300 | 3 | 100% | 101% | 32% | ▲▲ | 99% | 0% | 0% | 98% | 103% |
| 20241021 | 1,663 | 1,668 | 1,644 | 1,644 | 7,200 | -19 | 99% | 99% | 313% | ▼ | 101% | 0% | 0% | 97% | 102% |
| 20241022 | 1,645 | 1,668 | 1,642 | 1,662 | 2,900 | 18 | 101% | 101% | 40% | ▲ | % | % | % | 98% | 103% |
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 | 92,500 | 0 | 37,500 | 0 | 55,000 |
| 2024-10-11 | 0 | 80,800 | 0 | 28,200 | 0 | 52,600 |
| 2024-10-04 | 0 | 70,600 | 0 | 18,500 | 0 | 52,100 |
| 2024-09-27 | 0 | 73,800 | 0 | 20,500 | 0 | 53,300 |
| 2024-09-20 | 0 | 74,400 | 0 | 20,800 | 0 | 53,600 |
| 2024-09-13 | 0 | 74,400 | 0 | 22,200 | 0 | 52,200 |
| 2024-09-06 | 0 | 74,100 | 0 | 23,600 | 0 | 50,500 |
| 2024-08-30 | 0 | 72,600 | 0 | 21,600 | 0 | 51,000 |
| 2024-08-23 | 0 | 76,300 | 0 | 25,700 | 0 | 50,600 |
| 2024-08-16 | 0 | 71,700 | 0 | 21,200 | 0 | 50,500 |
| 2024-08-09 | 0 | 73,000 | 0 | 20,300 | 0 | 52,700 |
| 2024-08-02 | 0 | 71,300 | 0 | 16,600 | 0 | 54,700 |
| 2024-07-26 | 0 | 73,600 | 0 | 18,500 | 0 | 55,100 |
| 2024-07-19 | 0 | 77,100 | 0 | 18,300 | 0 | 58,800 |
| 2024-07-12 | 0 | 75,500 | 0 | 17,500 | 0 | 58,000 |
| 2024-07-05 | 0 | 72,200 | 0 | 17,400 | 0 | 54,800 |
| 2024-06-28 | 0 | 74,200 | 0 | 18,100 | 0 | 56,100 |
| 2024-06-21 | 0 | 76,300 | 0 | 18,100 | 0 | 58,200 |
| 2024-06-14 | 0 | 78,200 | 0 | 16,200 | 0 | 62,000 |
| 2024-06-07 | 0 | 79,800 | 0 | 16,100 | 0 | 63,700 |
| 2024-05-31 | 0 | 78,300 | 0 | 15,500 | 0 | 62,800 |
| 2024-05-24 | 0 | 78,700 | 0 | 15,700 | 0 | 63,000 |
| 2024-05-17 | 0 | 76,400 | 0 | 15,200 | 0 | 61,200 |
| 2024-05-10 | 0 | 77,300 | 0 | 16,700 | 0 | 60,600 |
| 2024-05-02 | 0 | 73,900 | 0 | 16,500 | 0 | 57,400 |
| 2024-04-26 | 0 | 74,500 | 0 | 16,600 | 0 | 57,900 |
| 2024-04-19 | 0 | 77,700 | 0 | 17,000 | 0 | 60,700 |
| 2024-04-12 | 0 | 76,300 | 0 | 16,700 | 0 | 59,600 |
| 2024-04-05 | 0 | 73,600 | 0 | 15,500 | 0 | 58,100 |
| 2024-03-29 | 0 | 70,100 | 0 | 19,300 | 0 | 50,800 |
| 2024-03-22 | 0 | 68,200 | 0 | 18,900 | 0 | 49,300 |
| 2024-03-15 | 0 | 69,600 | 0 | 18,200 | 0 | 51,400 |
| 2024-03-08 | 0 | 72,700 | 0 | 17,800 | 0 | 54,900 |
| 2024-03-01 | 0 | 66,500 | 0 | 16,400 | 0 | 50,100 |
| 2024-02-22 | 0 | 65,800 | 0 | 16,400 | 0 | 49,400 |
| 2024-02-16 | 0 | 60,900 | 0 | 14,900 | 0 | 46,000 |
| 2024-02-09 | 0 | 59,900 | 0 | 15,700 | 0 | 44,200 |
| 2024-02-02 | 0 | 62,500 | 0 | 17,000 | 0 | 45,500 |
| 2024-01-26 | 0 | 70,700 | 0 | 17,600 | 0 | 53,100 |
| 2024-01-19 | 0 | 70,300 | 0 | 18,400 | 0 | 51,900 |
| 2024-01-12 | 0 | 69,900 | 0 | 20,100 | 0 | 49,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241021 | 15:00 | 豊トラスティ証券 | 連結総資産の増加に関するお知らせ |
| 20240905 | 15:00 | 豊トラスティ証券 | 連結総資産の減少に関するお知らせ |
| 20240902 | 15:00 | 豊トラスティ証券 | 連結総資産の減少に関するお知らせ |
| 20240821 | 15:00 | 豊トラスティ証券 | 連結総資産の減少に関するお知らせ |
| 20240819 | 15:00 | 豊トラスティ証券 | 連結総資産の減少に関するお知らせ |
| 20240808 | 15:30 | 豊トラスティ証券 | 株式給付信託（BBT-RS及びJ-ESOP）への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20240807 | 12:00 | 豊トラスティ証券 | 2025年３月期第１四半期累計期間の連結業績見通しに関するお知らせ |
| 20240718 | 15:00 | 豊トラスティ証券 | 連結総資産の増加に関するお知らせ |
| 20240709 | 15:00 | 豊トラスティ証券 | 連結総資産の増加に関するお知らせ |
| 20240701 | 15:00 | 豊トラスティ証券 | 連結子会社（特定子会社）の解散及び清算に関するお知らせ |
| 20240624 | 15:00 | 豊トラスティ証券 | (訂正・数値データ訂正)「2024年３月期 決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240522 | 15:00 | 豊トラスティ証券 | 連結総資産の増加に関するお知らせ |
| 20240521 | 15:00 | 豊トラスティ証券 | 連結総資産の増加に関するお知らせ |
| 20240422 | 15:00 | 豊トラスティ証券 | 連結総資産の増加に関するお知らせ |
| 20240329 | 15:00 | 豊トラスティ証券 | 連結総資産の増加に関するお知らせ |
| 20240109 | 15:00 | 豊トラスティ証券 | 連結総資産の減少に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UBY5 | 350 | 2024-09-06 11:53 | 豊トラスティ証券（株） | 株式会社みずほ銀行 | 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 |
|---|---|---|---|
| 8747 | 2 | 第68回定時株主総会招集ご通知を掲載しました。 | 2024-06-21 20:51:01 |
| 8747 | 2 | IR情報に関するお問い合わせ – 豊トラスティ証券株式会社 | 2024-06-18 21:26:44 |
| 8747 | 2 | IR情報 – 豊トラスティ証券株式会社 | 2024-06-18 21:26:43 |
| 8747 | 2 | 電子公告 – 豊トラスティ証券株式会社 | 2024-06-18 21:26:42 |
| 8747 | 2 | IRカレンダー – 豊トラスティ証券株式会社 | 2024-06-18 21:26:41 |
| 8747 | 2 | 財務諸表 – 豊トラスティ証券株式会社 | 2024-06-18 21:26:40 |
| 8747 | 2 | 財務指標 – 豊トラスティ証券株式会社 | 2024-06-18 21:26:38 |
| 8747 | 2 | 事業報告書 – 豊トラスティ証券株式会社 | 2024-06-18 21:26:37 |
| 8747 | 2 | 財務・業績 – 豊トラスティ証券株式会社 | 2024-06-18 21:26:36 |
| 8747 | 2 | 株式手続きのご案内 – 豊トラスティ証券株式会社 | 2024-06-18 21:26:35 |