| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,591 | 1,594 | 1,582 | 1,594 | 1,500 | 2 | 100% | 100% | 750% | ▲ | 99% | 102% | 102% | 95% | 102% |
| 20250121 | 1,594 | 1,594 | 1,580 | 1,580 | 5,500 | -14 | 99% | 99% | 367% | ▼ | 100% | 103% | 102% | 95% | 101% |
| 20250122 | 1,587 | 1,587 | 1,574 | 1,580 | 2,100 | 0 | 100% | 100% | 38% | -- | 100% | 103% | 102% | 95% | 101% |
| 20250123 | 1,587 | 1,600 | 1,583 | 1,583 | 3,300 | 3 | 100% | 100% | 157% | ▲ | 101% | 102% | 101% | 96% | 101% |
| 20250124 | 1,599 | 1,616 | 1,599 | 1,615 | 1,300 | 32 | 102% | 101% | 39% | ▲▲ | 101% | 101% | 100% | 98% | 104% |
| 20250127 | 1,619 | 1,639 | 1,601 | 1,633 | 4,800 | 18 | 101% | 101% | 369% | ▲▲▲ | 99% | 100% | 99% | 99% | 105% |
| 20250128 | 1,633 | 1,633 | 1,610 | 1,622 | 1,200 | -11 | 99% | 99% | 25% | ▼ | 102% | 100% | 101% | 99% | 104% |
| 20250129 | 1,608 | 1,635 | 1,601 | 1,635 | 1,000 | 13 | 101% | 102% | 83% | ▲ | 99% | 97% | 99% | 100% | 105% |
| 20250130 | 1,635 | 1,635 | 1,620 | 1,620 | 1,100 | -15 | 99% | 99% | 110% | ▼ | 101% | 99% | 100% | 99% | 103% |
| 20250131 | 1,621 | 1,635 | 1,613 | 1,635 | 2,500 | 15 | 101% | 101% | 227% | ▲ | 100% | 99% | 101% | 100% | 103% |
| 20250203 | 1,615 | 1,620 | 1,603 | 1,613 | 1,900 | -22 | 99% | 100% | 76% | ▼ | 98% | 98% | 101% | 99% | 102% |
| 20250204 | 1,616 | 1,648 | 1,582 | 1,585 | 6,800 | -28 | 98% | 98% | 358% | ▼▼ | 100% | 100% | 104% | 97% | 100% |
| 20250205 | 1,579 | 1,584 | 1,579 | 1,584 | 1,700 | -1 | 100% | 100% | 25% | ▼▼▼ | 101% | 100% | 103% | 97% | 100% |
| 20250206 | 1,591 | 1,620 | 1,591 | 1,600 | 3,700 | 16 | 101% | 101% | 218% | ▲ | 99% | 100% | 103% | 98% | 101% |
| 20250207 | 1,599 | 1,610 | 1,579 | 1,581 | 6,900 | -19 | 99% | 99% | 186% | ▼ | 101% | 104% | 106% | 97% | 100% |
| 20250210 | 1,553 | 1,567 | 1,553 | 1,566 | 5,600 | -15 | 99% | 101% | 81% | ▼▼ | 101% | 103% | 105% | 96% | 100% |
| 20250212 | 1,565 | 1,587 | 1,565 | 1,580 | 7,300 | 14 | 101% | 101% | 130% | ▲ | 100% | 102% | 103% | 97% | 101% |
| 20250213 | 1,593 | 1,594 | 1,575 | 1,594 | 4,000 | 14 | 101% | 100% | 55% | ▲▲ | 99% | 102% | 103% | 97% | 102% |
| 20250214 | 1,597 | 1,597 | 1,582 | 1,582 | 1,400 | -12 | 99% | 99% | 35% | ▼ | 102% | 101% | 103% | 97% | 101% |
| 20250217 | 1,588 | 1,615 | 1,588 | 1,615 | 5,900 | 33 | 102% | 102% | 421% | ▲ | 99% | 98% | 104% | 99% | 103% |
| 20250218 | 1,628 | 1,628 | 1,618 | 1,619 | 2,700 | 4 | 100% | 99% | 46% | ▲▲ | 100% | 99% | 106% | 99% | 103% |
| 20250219 | 1,620 | 1,630 | 1,615 | 1,621 | 3,500 | 2 | 100% | 100% | 130% | ▲▲▲ | 98% | 99% | 105% | 99% | 104% |
| 20250220 | 1,629 | 1,634 | 1,600 | 1,600 | 1,600 | -21 | 99% | 98% | 46% | ▼ | 99% | 101% | 107% | 98% | 102% |
| 20250225 | 1,609 | 1,609 | 1,600 | 1,600 | 2,700 | 0 | 100% | 99% | 169% | -- | 100% | 102% | 109% | 98% | 102% |
| 20250226 | 1,601 | 1,607 | 1,600 | 1,600 | 1,800 | 0 | 100% | 100% | 67% | -- | 100% | 102% | 110% | 98% | 102% |
| 20250227 | 1,607 | 1,627 | 1,607 | 1,611 | 2,000 | 11 | 101% | 100% | 111% | ▲ | 99% | 101% | 109% | 99% | 103% |
| 20250228 | 1,616 | 1,616 | 1,607 | 1,607 | 3,900 | -4 | 100% | 99% | 195% | ▼ | 100% | 101% | 109% | 98% | 103% |
| 20250303 | 1,622 | 1,623 | 1,600 | 1,622 | 1,900 | 15 | 101% | 100% | 49% | ▲ | 101% | 100% | 109% | 99% | 104% |
| 20250304 | 1,620 | 1,634 | 1,616 | 1,634 | 600 | 12 | 101% | 101% | 32% | ▲▲ | 100% | 99% | 108% | 100% | 104% |
| 20250305 | 1,637 | 1,640 | 1,625 | 1,640 | 2,700 | 6 | 100% | 100% | 450% | ▲▲▲ | 100% | 98% | 107% | 100% | 105% |
| 20250306 | 1,640 | 1,640 | 1,630 | 1,632 | 2,000 | -8 | 100% | 100% | 74% | ▼ | 99% | 98% | 108% | 100% | 104% |
| 20250307 | 1,636 | 1,636 | 1,620 | 1,620 | 1,600 | -12 | 99% | 99% | 80% | ▼▼ | 100% | 100% | 108% | 99% | 103% |
| 20250310 | 1,627 | 1,630 | 1,622 | 1,625 | 1,600 | 5 | 100% | 100% | 100% | ▲ | 99% | 101% | 109% | 99% | 104% |
| 20250311 | 1,615 | 1,620 | 1,581 | 1,606 | 5,600 | -19 | 99% | 99% | 350% | ▼ | 100% | 102% | 110% | 98% | 103% |
| 20250312 | 1,606 | 1,625 | 1,606 | 1,610 | 900 | 4 | 100% | 100% | 16% | ▲ | 100% | 106% | 106% | 98% | 103% |
| 20250313 | 1,610 | 1,610 | 1,610 | 1,610 | 300 | 0 | 100% | 100% | 33% | -- | 101% | 107% | 103% | 98% | 102% |
| 20250314 | 1,610 | 1,631 | 1,610 | 1,625 | 400 | 15 | 101% | 101% | 133% | ▲ | 100% | 106% | 101% | 99% | 103% |
| 20250317 | 1,625 | 1,630 | 1,623 | 1,630 | 2,800 | 5 | 100% | 100% | 700% | ▲▲ | 101% | 104% | 99% | 99% | 103% |
| 20250318 | 1,630 | 1,640 | 1,629 | 1,640 | 2,500 | 10 | 101% | 101% | 89% | ▲▲▲ | 102% | 105% | 93% | 100% | 103% |
| 20250319 | 1,670 | 1,715 | 1,669 | 1,701 | 15,500 | 61 | 104% | 102% | 620% | ▲▲▲▲ | 100% | 103% | 90% | 100% | 106% |
| 20250321 | 1,712 | 1,730 | 1,691 | 1,717 | 5,700 | 16 | 101% | 100% | 37% | ▲▲▲▲▲ | 100% | 103% | 91% | 100% | 107% |
| 20250324 | 1,701 | 1,720 | 1,690 | 1,698 | 6,800 | -19 | 99% | 100% | 119% | ▼ | 99% | 100% | 91% | 99% | 106% |
| 20250325 | 1,700 | 1,710 | 1,683 | 1,683 | 6,400 | -15 | 99% | 99% | 94% | ▼▼ | 104% | 98% | 92% | 98% | 105% |
| 20250326 | 1,684 | 1,875 | 1,675 | 1,748 | 14,700 | 65 | 104% | 104% | 230% | ▲ | 98% | 92% | 87% | 100% | 109% |
| 20250327 | 1,788 | 1,840 | 1,750 | 1,760 | 7,400 | 12 | 101% | 98% | 50% | ▲▲ | 99% | 94% | 90% | 100% | 110% |
| 20250328 | 1,724 | 1,732 | 1,682 | 1,702 | 4,600 | -58 | 97% | 99% | 62% | ▼ | 98% | 91% | 92% | 97% | 106% |
| 20250331 | 1,691 | 1,691 | 1,636 | 1,651 | 11,400 | -51 | 97% | 98% | 248% | ▼▼ | 99% | 90% | 94% | 94% | 103% |
| 20250401 | 1,655 | 1,660 | 1,645 | 1,645 | 1,800 | -6 | 100% | 99% | 16% | ▼▼▼ | 98% | 90% | 94% | 93% | 102% |
| 20250402 | 1,645 | 1,646 | 1,582 | 1,615 | 4,200 | -30 | 98% | 98% | 233% | ▼▼▼▼ | 98% | 96% | 98% | 92% | 101% |
| 20250403 | 1,575 | 1,615 | 1,510 | 1,538 | 6,100 | -77 | 95% | 98% | 145% | ▼▼▼▼▼ | 97% | 101% | 0% | 87% | 100% |
| 20250404 | 1,498 | 1,500 | 1,450 | 1,455 | 9,000 | -83 | 95% | 97% | 148% | ▼▼▼▼▼▼ | 108% | 107% | 0% | 83% | 100% |
| 20250408 | 1,380 | 1,484 | 1,380 | 1,484 | 4,900 | 29 | 102% | 108% | 54% | ▲ | 102% | 104% | 0% | 84% | 102% |
| 20250409 | 1,440 | 1,515 | 1,440 | 1,473 | 1,600 | -11 | 99% | 102% | 33% | ▼ | 93% | 92% | 0% | 84% | 101% |
| 20250410 | 1,623 | 1,623 | 1,475 | 1,508 | 5,200 | 35 | 102% | 93% | 325% | ▲ | 100% | 104% | 0% | 86% | 104% |
| 20250411 | 1,487 | 1,487 | 1,480 | 1,481 | 500 | -27 | 98% | 100% | 10% | ▼ | 101% | 107% | 0% | 84% | 102% |
| 20250414 | 1,453 | 1,491 | 1,453 | 1,470 | 5,300 | -11 | 99% | 101% | 1060% | ▼▼ | 102% | 105% | 0% | 84% | 101% |
| 20250415 | 1,475 | 1,500 | 1,475 | 1,500 | 1,200 | 30 | 102% | 102% | 23% | ▲ | 100% | 0% | 0% | 85% | 103% |
| 20250416 | 1,493 | 1,504 | 1,460 | 1,491 | 3,800 | -9 | 99% | 100% | 317% | ▼ | 103% | 0% | 0% | 85% | 102% |
| 20250417 | 1,499 | 1,551 | 1,491 | 1,548 | 2,200 | 57 | 104% | 103% | 58% | ▲ | 100% | 0% | 0% | 88% | 106% |
| 20250418 | 1,548 | 1,550 | 1,545 | 1,548 | 4,200 | 0 | 100% | 100% | 191% | -- | % | % | % | 88% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 91,600 | 0 | 15,700 | 0 | 75,900 |
| 2025-04-04 | 0 | 94,800 | 0 | 17,900 | 0 | 76,900 |
| 2025-03-28 | 0 | 93,700 | 0 | 16,500 | 0 | 77,200 |
| 2025-03-21 | 0 | 97,600 | 0 | 20,000 | 0 | 77,600 |
| 2025-03-14 | 0 | 101,700 | 0 | 20,700 | 0 | 81,000 |
| 2025-03-07 | 0 | 104,600 | 0 | 21,100 | 0 | 83,500 |
| 2025-02-28 | 0 | 116,800 | 0 | 32,300 | 0 | 84,500 |
| 2025-02-21 | 0 | 118,200 | 0 | 32,500 | 0 | 85,700 |
| 2025-02-14 | 0 | 122,400 | 0 | 34,900 | 0 | 87,500 |
| 2025-02-07 | 0 | 121,600 | 0 | 37,000 | 0 | 84,600 |
| 2025-01-31 | 0 | 126,200 | 0 | 38,100 | 0 | 88,100 |
| 2025-01-24 | 0 | 127,200 | 0 | 38,300 | 0 | 88,900 |
| 2025-01-17 | 0 | 128,400 | 0 | 39,500 | 0 | 88,900 |
| 2025-01-10 | 0 | 129,700 | 0 | 40,000 | 0 | 89,700 |
| 2024-12-27 | 0 | 130,500 | 0 | 39,400 | 0 | 91,100 |
| 2024-12-20 | 0 | 126,400 | 0 | 34,500 | 0 | 91,900 |
| 2024-12-13 | 0 | 132,100 | 0 | 40,400 | 0 | 91,700 |
| 2024-12-06 | 0 | 89,600 | 0 | 38,400 | 0 | 51,200 |
| 2024-11-29 | 0 | 90,900 | 0 | 41,200 | 0 | 49,700 |
| 2024-11-22 | 0 | 90,300 | 0 | 40,900 | 0 | 49,400 |
| 2024-11-15 | 100 | 88,100 | 100 | 39,500 | 0 | 48,600 |
| 2024-11-08 | 100 | 89,800 | 100 | 41,600 | 0 | 48,200 |
| 2024-11-01 | 0 | 102,600 | 0 | 44,700 | 0 | 57,900 |
| 2024-10-25 | 0 | 101,400 | 0 | 45,400 | 0 | 56,000 |
| 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 |
|---|---|---|---|
| 20250418 | 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 |
| 20250321 | 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 |
| 20250319 | 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 |
| 20250317 | 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 |
| 20250303 | 15:00 | 豊トラスティ証券 | (開示事項の経過)連結子会社（特定子会社）の清算結了に関するお知らせ |
| 20250207 | 15:00 | 豊トラスティ証券 | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250206 | 15:00 | 豊トラスティ証券 | 2025年３月期第３四半期累計期間の連結業績見通しに関するお知らせ |
| 20250108 | 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 |
| 20241227 | 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 |
| 20241107 | 15:00 | 豊トラスティ証券 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241106 | 15:00 | 豊トラスティ証券 | 2025年３月期第2四半期（中間期）の連結及び個別業績見通しに関するお知らせ |
| 20241024 | 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 |
| 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
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 |