| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 931 | 933 | 902 | 902 | 36,400 | -14 | 98% | 97% | 49% | ▼▼ | 100% | 102% | 108% | 97% | 105% |
| 20240925 | 900 | 900 | 892 | 896 | 34,100 | -6 | 99% | 100% | 94% | ▼▼▼ | 101% | 101% | 107% | 96% | 104% |
| 20240926 | 906 | 922 | 901 | 912 | 96,000 | 16 | 102% | 101% | 282% | ▲ | 100% | 104% | 107% | 98% | 106% |
| 20240927 | 903 | 909 | 898 | 901 | 66,000 | -11 | 99% | 100% | 69% | ▼ | 101% | 108% | 111% | 97% | 105% |
| 20240930 | 872 | 885 | 866 | 880 | 73,300 | -21 | 98% | 101% | 111% | ▼▼ | 104% | 110% | 110% | 94% | 102% |
| 20241001 | 881 | 920 | 881 | 916 | 54,300 | 36 | 104% | 104% | 74% | ▲ | 100% | 106% | 106% | 98% | 107% |
| 20241002 | 916 | 929 | 915 | 916 | 86,200 | 0 | 100% | 100% | 159% | -- | 100% | 100% | 104% | 98% | 107% |
| 20241003 | 931 | 940 | 922 | 935 | 47,100 | 19 | 102% | 100% | 55% | ▲ | 100% | 98% | 102% | 100% | 109% |
| 20241004 | 947 | 951 | 936 | 945 | 40,300 | 10 | 101% | 100% | 86% | ▲▲ | 101% | 98% | 99% | 100% | 110% |
| 20241007 | 960 | 975 | 947 | 968 | 68,400 | 23 | 102% | 101% | 170% | ▲▲▲ | 98% | 99% | 98% | 100% | 113% |
| 20241008 | 955 | 960 | 924 | 932 | 56,500 | -36 | 96% | 98% | 83% | ▼ | 98% | 101% | 103% | 96% | 108% |
| 20241009 | 945 | 945 | 925 | 927 | 31,600 | -5 | 99% | 98% | 56% | ▼▼ | 99% | 103% | 105% | 96% | 108% |
| 20241010 | 935 | 935 | 917 | 929 | 20,900 | 2 | 100% | 99% | 66% | ▲ | 101% | 104% | 105% | 96% | 108% |
| 20241011 | 930 | 936 | 926 | 936 | 30,900 | 7 | 101% | 101% | 148% | ▲▲ | 101% | 103% | 104% | 97% | 106% |
| 20241015 | 939 | 952 | 935 | 946 | 52,100 | 10 | 101% | 101% | 169% | ▲▲▲ | 101% | 102% | 104% | 98% | 108% |
| 20241016 | 944 | 966 | 943 | 953 | 65,700 | 7 | 101% | 101% | 126% | ▲▲▲▲ | 100% | 100% | 102% | 98% | 108% |
| 20241017 | 956 | 965 | 954 | 960 | 46,200 | 7 | 101% | 100% | 70% | ▲▲▲▲▲ | 101% | 98% | 102% | 99% | 109% |
| 20241018 | 960 | 970 | 959 | 970 | 52,000 | 10 | 101% | 101% | 113% | ▲▲▲▲▲▲ | 99% | 95% | 102% | 100% | 110% |
| 20241021 | 974 | 974 | 958 | 966 | 39,300 | -4 | 100% | 99% | 76% | ▼ | 99% | 95% | 104% | 100% | 110% |
| 20241022 | 965 | 971 | 953 | 954 | 78,300 | -12 | 99% | 99% | 199% | ▼▼ | 98% | 96% | 105% | 98% | 108% |
| 20241023 | 959 | 959 | 935 | 940 | 65,200 | -14 | 99% | 98% | 83% | ▼▼▼ | 100% | 99% | 109% | 97% | 107% |
| 20241024 | 927 | 935 | 914 | 928 | 53,500 | -12 | 99% | 100% | 82% | ▼▼▼▼ | 97% | 100% | 109% | 96% | 105% |
| 20241025 | 928 | 929 | 897 | 903 | 45,300 | -25 | 97% | 97% | 85% | ▼▼▼▼▼ | 102% | 103% | 113% | 93% | 103% |
| 20241028 | 901 | 922 | 898 | 919 | 38,700 | 16 | 102% | 102% | 85% | ▲ | 99% | 101% | 110% | 95% | 104% |
| 20241029 | 921 | 923 | 914 | 915 | 36,700 | -4 | 100% | 99% | 95% | ▼ | 99% | 102% | 110% | 94% | 101% |
| 20241030 | 920 | 961 | 911 | 912 | 277,500 | -3 | 100% | 99% | 756% | ▼▼ | 102% | 107% | 111% | 94% | 101% |
| 20241031 | 913 | 939 | 913 | 927 | 74,600 | 15 | 102% | 102% | 27% | ▲ | 99% | 106% | 110% | 96% | 103% |
| 20241101 | 920 | 920 | 901 | 910 | 50,300 | -17 | 98% | 99% | 67% | ▼ | 102% | 107% | 113% | 94% | 101% |
| 20241105 | 916 | 948 | 914 | 933 | 52,800 | 23 | 103% | 102% | 105% | ▲ | 101% | 103% | 114% | 96% | 103% |
| 20241106 | 933 | 955 | 933 | 940 | 57,700 | 7 | 101% | 101% | 109% | ▲▲ | 103% | 100% | 112% | 97% | 104% |
| 20241107 | 950 | 978 | 950 | 975 | 47,200 | 35 | 104% | 103% | 82% | ▲▲▲ | 100% | 97% | 109% | 100% | 108% |
| 20241108 | 979 | 985 | 968 | 978 | 35,000 | 3 | 100% | 100% | 74% | ▲▲▲▲ | 98% | 100% | 109% | 100% | 108% |
| 20241111 | 978 | 989 | 955 | 959 | 74,400 | -19 | 98% | 98% | 213% | ▼ | 98% | 104% | 111% | 98% | 106% |
| 20241112 | 955 | 955 | 929 | 933 | 57,700 | -26 | 97% | 98% | 78% | ▼▼ | 102% | 108% | 114% | 95% | 103% |
| 20241113 | 931 | 953 | 930 | 946 | 44,500 | 13 | 101% | 102% | 77% | ▲ | 100% | 106% | 112% | 97% | 105% |
| 20241114 | 951 | 959 | 945 | 954 | 42,500 | 8 | 101% | 100% | 96% | ▲▲ | 101% | 105% | 112% | 98% | 106% |
| 20241115 | 960 | 978 | 946 | 974 | 45,700 | 20 | 102% | 101% | 108% | ▲▲▲ | 103% | 105% | 112% | 100% | 108% |
| 20241118 | 965 | 995 | 965 | 990 | 65,900 | 16 | 102% | 103% | 144% | ▲▲▲▲ | 101% | 102% | 108% | 100% | 110% |
| 20241119 | 1,000 | 1,020 | 993 | 1,006 | 83,200 | 16 | 102% | 101% | 126% | ▲▲▲▲▲ | 99% | 101% | 109% | 100% | 111% |
| 20241120 | 991 | 993 | 974 | 981 | 65,100 | -25 | 98% | 99% | 78% | ▼ | 102% | 101% | 109% | 98% | 109% |
| 20241121 | 991 | 1,011 | 986 | 1,006 | 51,900 | 25 | 103% | 102% | 80% | ▲ | 101% | 101% | 107% | 100% | 111% |
| 20241122 | 1,006 | 1,016 | 1,002 | 1,015 | 49,800 | 9 | 101% | 101% | 96% | ▲▲ | 99% | 100% | 107% | 100% | 112% |
| 20241125 | 1,012 | 1,015 | 1,001 | 1,001 | 51,200 | -14 | 99% | 99% | 103% | ▼ | 100% | 103% | 108% | 99% | 110% |
| 20241126 | 1,002 | 1,015 | 995 | 997 | 46,600 | -4 | 100% | 100% | 91% | ▼▼ | 100% | 106% | 108% | 98% | 110% |
| 20241127 | 1,000 | 1,000 | 977 | 996 | 42,700 | -1 | 100% | 100% | 92% | ▼▼▼ | 102% | 107% | 108% | 98% | 109% |
| 20241128 | 996 | 1,013 | 996 | 1,013 | 49,300 | 17 | 102% | 102% | 115% | ▲ | 100% | 104% | 104% | 100% | 111% |
| 20241129 | 1,003 | 1,011 | 1,003 | 1,006 | 27,400 | -7 | 99% | 100% | 56% | ▼ | 102% | 101% | 103% | 99% | 111% |
| 20241202 | 1,011 | 1,042 | 1,011 | 1,036 | 61,900 | 30 | 103% | 102% | 226% | ▲ | 102% | 101% | 100% | 100% | 111% |
| 20241203 | 1,043 | 1,068 | 1,043 | 1,063 | 59,100 | 27 | 103% | 102% | 95% | ▲▲ | 98% | 99% | 98% | 100% | 114% |
| 20241204 | 1,066 | 1,066 | 1,041 | 1,042 | 61,500 | -21 | 98% | 98% | 104% | ▼ | 98% | 101% | 100% | 98% | 112% |
| 20241205 | 1,044 | 1,063 | 1,025 | 1,025 | 131,600 | -17 | 98% | 98% | 214% | ▼▼ | 99% | 105% | 101% | 96% | 110% |
| 20241206 | 1,025 | 1,035 | 1,005 | 1,013 | 76,400 | -12 | 99% | 99% | 58% | ▼▼▼ | 103% | 106% | 0% | 95% | 109% |
| 20241209 | 1,019 | 1,058 | 1,019 | 1,050 | 51,100 | 37 | 104% | 103% | 67% | ▲ | 99% | 98% | 0% | 99% | 113% |
| 20241210 | 1,067 | 1,067 | 1,036 | 1,053 | 83,600 | 3 | 100% | 99% | 164% | ▲▲ | 100% | 98% | 0% | 99% | 111% |
| 20241211 | 1,053 | 1,058 | 1,041 | 1,052 | 39,400 | -1 | 100% | 100% | 47% | ▼ | 101% | 97% | 0% | 99% | 110% |
| 20241212 | 1,067 | 1,083 | 1,052 | 1,078 | 90,400 | 26 | 102% | 101% | 229% | ▲ | 99% | 98% | 0% | 100% | 111% |
| 20241213 | 1,059 | 1,070 | 1,033 | 1,047 | 88,000 | -31 | 97% | 99% | 97% | ▼ | 98% | 99% | 0% | 97% | 107% |
| 20241216 | 1,053 | 1,055 | 1,036 | 1,036 | 34,100 | -11 | 99% | 98% | 39% | ▼▼ | 100% | 100% | 0% | 96% | 106% |
| 20241217 | 1,037 | 1,053 | 1,035 | 1,035 | 35,400 | -1 | 100% | 100% | 104% | ▼▼▼ | 100% | 0% | 0% | 96% | 106% |
| 20241218 | 1,027 | 1,030 | 1,013 | 1,025 | 42,700 | -10 | 99% | 100% | 121% | ▼▼▼▼ | 103% | 0% | 0% | 95% | 103% |
| 20241219 | 1,014 | 1,040 | 1,014 | 1,040 | 43,100 | 15 | 101% | 103% | 101% | ▲ | 100% | 0% | 0% | 96% | 104% |
| 20241220 | 1,040 | 1,064 | 1,040 | 1,040 | 72,100 | 0 | 100% | 100% | 167% | -- | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 6,900 | 157,200 | 2,700 | 138,400 | 4,200 | 18,800 |
| 2024-12-06 | 6,900 | 156,500 | 2,600 | 136,100 | 4,300 | 20,400 |
| 2024-11-29 | 6,500 | 161,900 | 2,600 | 137,800 | 3,900 | 24,100 |
| 2024-11-22 | 7,000 | 156,300 | 2,600 | 137,500 | 4,400 | 18,800 |
| 2024-11-15 | 4,900 | 154,700 | 2,500 | 134,700 | 2,400 | 20,000 |
| 2024-11-08 | 5,800 | 160,900 | 2,500 | 135,800 | 3,300 | 25,100 |
| 2024-11-01 | 3,900 | 165,700 | 2,300 | 134,300 | 1,600 | 31,400 |
| 2024-10-25 | 4,000 | 153,000 | 2,400 | 135,100 | 1,600 | 17,900 |
| 2024-10-18 | 7,800 | 160,500 | 2,500 | 143,100 | 5,300 | 17,400 |
| 2024-10-11 | 6,500 | 158,300 | 2,400 | 140,200 | 4,100 | 18,100 |
| 2024-10-04 | 6,700 | 159,900 | 2,500 | 137,500 | 4,200 | 22,400 |
| 2024-09-27 | 5,000 | 165,700 | 2,400 | 142,700 | 2,600 | 23,000 |
| 2024-09-20 | 5,200 | 237,000 | 2,400 | 144,500 | 2,800 | 92,500 |
| 2024-09-13 | 5,600 | 241,600 | 2,300 | 143,800 | 3,300 | 97,800 |
| 2024-09-06 | 6,700 | 241,900 | 2,300 | 136,600 | 4,400 | 105,300 |
| 2024-08-30 | 6,300 | 251,800 | 2,400 | 139,600 | 3,900 | 112,200 |
| 2024-08-23 | 7,500 | 262,700 | 2,300 | 139,100 | 5,200 | 123,600 |
| 2024-08-16 | 5,700 | 254,500 | 2,200 | 133,700 | 3,500 | 120,800 |
| 2024-08-09 | 3,000 | 244,300 | 2,100 | 128,600 | 900 | 115,700 |
| 2024-08-02 | 14,500 | 286,000 | 2,100 | 155,900 | 12,400 | 130,100 |
| 2024-07-26 | 22,500 | 314,600 | 2,700 | 180,200 | 19,800 | 134,400 |
| 2024-07-19 | 29,400 | 363,900 | 2,500 | 210,100 | 26,900 | 153,800 |
| 2024-07-12 | 29,000 | 356,200 | 3,100 | 210,100 | 25,900 | 146,100 |
| 2024-07-05 | 31,900 | 386,000 | 4,100 | 213,800 | 27,800 | 172,200 |
| 2024-06-28 | 45,100 | 394,400 | 3,700 | 217,800 | 41,400 | 176,600 |
| 2024-06-21 | 41,800 | 367,000 | 3,700 | 230,700 | 38,100 | 136,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241203 | 14:00 | トランスシティ | 自己株式の取得状況に関するお知らせ |
| 20241111 | 13:40 | トランスシティ | 2025年3月期 第2四半期（中間期）決算短信[日本基準]（連結） |
| 20241111 | 13:40 | トランスシティ | 2025年3月期 第2四半期（中間期）決算発表資料 |
| 20241108 | 11:00 | トランスシティ | 自己株式の取得状況に関するお知らせ |
| 20241030 | 13:00 | トランスシティ | 業績予想および配当予想の修正に関するお知らせ |
| 20241003 | 14:00 | トランスシティ | 自己株式の取得状況に関するお知らせ |
| 20240902 | 10:30 | トランスシティ | 自己株式の取得状況に関するお知らせ |
| 20240802 | 13:30 | トランスシティ | 自己株式の取得状況に関するお知らせ |
| 20240513 | 13:40 | トランスシティ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 13:40 | トランスシティ | 2024年３月期 決算発表資料 |
| 20240513 | 13:40 | トランスシティ | 剰余金の配当に関するお知らせ |
| 20240513 | 13:40 | トランスシティ | 監査役等の異動に関するお知らせ |
| 20240513 | 13:40 | トランスシティ | 中期経営計画の上方修正および資本コストや株価を意識した経営の実現に向けた対応 |
| 20240513 | 13:40 | トランスシティ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240213 | 16:00 | トランスシティ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240207 | 15:00 | トランスシティ | 自己株式の取得状況に関するお知らせ |
| 20240110 | 15:00 | トランスシティ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3RI | 350 | 2024-07-29 16:14 | 日本トランスシティ株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |