9715--トランスコス-【サービス業】【情報処理】コールセンター事業システム開発も
売上高:3622010-当期純利益:100970-総資産:1994460-時価:162240050----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409243,5753,5753,5303,55048,200-5100%99%46%100%100%101%100%103%
202409253,5503,5703,5403,55074,1000100%100%154%--102%100%100%100%102%
202409263,5653,6353,5653,62591,80075102%102%124%99%98%97%100%104%
202409273,6303,6503,5803,60076,400-2599%99%83%100%101%99%99%103%
202409303,5303,5703,5103,545105,000-5598%100%137%▼▼100%101%99%98%102%
202410013,5453,5603,5153,53553,200-10100%100%51%▼▼▼100%101%98%98%102%
202410023,5553,5853,5303,55073,50015100%100%138%98%100%97%98%102%
202410033,5953,6053,5253,52554,900-2599%98%75%101%102%98%97%101%
202410043,5303,5953,5303,57041,90045101%101%76%99%100%97%98%103%
202410073,5753,5803,5403,55039,400-2099%99%94%101%100%98%98%102%
202410083,5303,5853,5253,58065,80030101%101%167%100%97%97%99%103%
202410093,5953,6153,5753,58557,7005100%100%88%▲▲99%97%97%99%103%
202410103,5953,6003,5703,57058,500-15100%99%101%99%98%99%98%102%
202410113,5553,5803,5353,53555,900-3599%99%96%▼▼98%99%99%98%101%
202410153,5403,5703,4753,48090,800-5598%98%162%▼▼▼99%99%101%96%100%
202410163,4853,5603,4603,46077,100-2099%99%85%▼▼▼▼100%98%101%95%100%
202410173,4653,4903,4453,47056,80010100%100%74%100%96%100%96%100%
202410183,5103,5303,4853,50066,70030101%100%117%▲▲98%96%100%97%101%
202410213,5103,5103,4203,44057,300-6098%98%86%98%98%102%95%100%
202410223,4403,4403,3753,38563,100-5598%98%110%▼▼100%100%104%93%100%
202410233,3853,4053,3603,38576,7000100%100%122%--99%100%103%93%100%
202410243,3853,3853,3503,36554,500-2099%99%71%99%99%104%93%100%
202410253,3753,3753,3203,33041,800-3599%99%77%▼▼102%105%106%93%100%
202410283,3053,3803,3003,37044,40040101%102%106%101%103%104%94%101%
202410293,3703,4103,3603,40051,30030101%101%116%▲▲98%101%103%95%102%
202410303,4053,4203,3403,350405,600-5099%98%791%99%104%104%93%101%
202410313,3803,3953,3103,340142,400-10100%99%35%▼▼104%105%104%93%100%
202411013,3503,4953,3053,475147,500135104%104%104%100%102%103%97%104%
202411053,4103,4803,3603,40071,500-7598%100%48%103%104%105%95%102%
202411063,3403,4903,3103,44571,80045101%103%100%102%102%102%96%103%
202411073,4353,5253,4353,50584,40060102%102%118%▲▲97%98%98%98%105%
202411083,5753,5753,4653,46547,800-4099%97%57%99%99%100%97%104%
202411113,5153,5253,4553,47536,00010100%99%75%99%100%100%98%104%
202411123,4853,5003,4253,44058,300-3599%99%162%101%101%101%98%103%
202411133,4453,5003,4453,49083,20050101%101%143%100%99%100%100%105%
202411143,4903,5153,4603,49540,0005100%100%48%▲▲99%99%99%100%105%
202411153,4903,5053,4403,44041,800-5598%99%105%101%102%101%98%103%
202411183,4353,4853,4353,47027,10030101%101%65%99%101%100%99%104%
202411193,4503,4703,4303,43049,600-4099%99%183%101%103%102%98%103%
202411203,4003,4503,4003,45045,30020101%101%91%100%102%100%98%104%
202411213,4453,4803,4253,44027,900-10100%100%62%101%100%100%98%103%
202411223,4603,5153,4353,50074,50060102%101%267%97%98%97%100%105%
202411253,5603,5603,4453,44569,100-5598%97%93%101%100%100%98%103%
202411263,4503,5003,4503,50050,70055102%101%73%99%99%99%100%105%
202411273,4853,4903,4253,45039,900-5099%99%79%100%99%100%98%103%
202411283,4703,4803,4353,47540,70025101%100%102%100%98%100%99%104%
202411293,4703,4953,4453,46033,800-15100%100%83%100%99%101%99%102%
202412023,4403,4703,4253,43545,600-2599%100%135%▼▼100%99%100%98%101%
202412033,4453,4853,4453,45039,50015100%100%87%99%100%99%98%101%
202412043,4403,4553,4153,41535,600-3599%99%90%99%99%98%97%100%
202412053,4503,4503,4153,41537,3000100%99%105%--99%100%97%98%100%
202412063,4353,4353,3903,40535,600-10100%99%95%101%102%0%97%100%
202412093,4053,4453,4053,42541,40020101%101%116%99%101%0%98%101%
202412103,4353,4403,3903,41044,700-15100%99%108%100%101%0%97%100%
202412113,4203,4303,4103,41043,1000100%100%96%--100%101%0%97%100%
202412123,4403,4503,4053,43069,50020101%100%161%102%100%0%98%101%
202412133,4003,4703,4003,46090,80030101%102%131%▲▲100%98%0%99%102%
202412163,4703,4853,4553,45538,300-5100%100%42%100%96%0%99%101%
202412173,4603,4853,4303,46056,8005100%100%148%98%0%0%99%102%
202412183,4603,4653,3903,39035,400-7098%98%62%101%0%0%97%100%
202412193,3603,4203,3553,39576,4005100%101%216%99%0%0%97%100%
202412203,3753,3753,3103,325112,300-7098%99%147%%%%95%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-1319,5005,40018,0003,2001,5002,200
2024-12-0619,7003,40018,0001,8001,7001,600
2024-11-2920,0003,20018,0001,9002,0001,300
2024-11-2219,5002,90018,0001,8001,5001,100
2024-11-1519,1003,10018,0001,8001,1001,300
2024-11-0820,4002,90018,0001,8002,4001,100
2024-11-0121,3003,40018,2001,8003,1001,600
2024-10-2519,6003,00018,0001,9001,6001,100
2024-10-1819,1004,00018,0003,0001,1001,000
2024-10-1119,3004,60018,1003,3001,2001,300
2024-10-0419,3005,60018,2003,1001,1002,500
2024-09-2719,1006,30018,1003,6001,0002,700
2024-09-2019,0008,80018,0003,5001,0005,300
2024-09-1319,0008,70018,0003,4001,0005,300
2024-09-0619,2008,50018,0003,1001,2005,400
2024-08-3021,0007,40018,2003,2002,8004,200
2024-08-2320,1007,20018,1002,3002,0004,900
2024-08-1620,1007,40018,1002,2002,0005,200
2024-08-0919,4007,00018,1002,2001,3004,800
2024-08-0220,30010,90018,3003,4002,0007,500
2024-07-2623,3009,90021,0003,2002,3006,700
2024-07-1923,70090,40021,10082,5002,6007,900
2024-07-1223,80089,50021,10082,5002,7007,000
2024-07-0524,900111,10021,100104,1003,8007,000
2024-06-2827,700109,10021,000103,0006,7006,100
2024-06-2125,200110,10021,500103,3003,7006,800
2024-06-1425,800109,00021,100103,1004,7005,900
2024-06-0727,900114,40021,400106,7006,5007,700
2024-05-3126,500111,10021,200104,1005,3007,000
2024-05-2424,600112,40021,300103,8003,3008,600
2024-05-1724,300111,30021,000103,2003,3008,100
2024-05-1026,000112,80021,800104,0004,2008,800
2024-05-0227,000110,40021,800103,4005,2007,000
2024-04-2629,600113,40025,600105,1004,0008,300
2024-04-1928,000112,50025,500104,4002,5008,100
2024-04-1226,600117,00025,500108,3001,1008,700
2024-04-0526,500117,90025,500107,6001,00010,300
2024-03-2927,400118,50025,900108,3001,50010,200
2024-03-2229,200114,90027,000106,5002,2008,400
2024-03-1530,400106,90028,10095,8002,30011,100
2024-03-0831,500106,10028,10094,0003,40012,100
2024-03-0134,000106,90028,10094,9005,90012,000
2024-02-2231,300107,40029,20094,1002,10013,300
2024-02-1632,000108,00029,20094,2002,80013,800
2024-02-0929,100108,30027,20095,9001,90012,400
2024-02-0238,700103,00036,70093,9002,0009,100
2024-01-2653,20099,20048,00093,7005,2005,500
2024-01-1955,70099,00048,00094,2007,7004,800
2024-01-1250,300107,30040,800103,3009,5004,000

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-12-13 Integrated Core Strategies (Asia) Pte. Ltd.208,1100.47%-53,2233,4003,4703,4003,46090,800
2024-11-22 SMBC日興証券株式会社218,2500.49%-2,9003,4603,5153,4353,50074,500
2024-11-15 SMBC日興証券株式会社221,1500.50%1,9003,4903,5053,4403,44041,800
2024-11-12 SMBC日興証券株式会社219,2500.49%-3,4003,4853,5003,4253,44058,300
2024-11-11 SMBC日興証券株式会社222,6500.50%3,5153,5253,4553,47536,000
2024-11-01 Integrated Core Strategies (Asia) Pte. Ltd.261,3330.59%-25,5133,3503,4953,3053,475147,500
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.286,8460.65%23,7153,4053,4203,3403,350405,600
2024-10-23 SMBC日興証券株式会社214,0500.48%-10,2003,3853,4053,3603,38576,700
2024-10-10 Integrated Core Strategies (Asia) Pte. Ltd.263,1310.59%-34,3993,5953,6003,5703,57058,500
2024-10-04 SMBC日興証券株式会社224,2500.51%86,6003,5303,5953,5303,57041,900
2024-09-25 Integrated Core Strategies (Asia) Pte. Ltd.297,5300.67%-12,3003,5503,5703,5403,55074,100
2024-09-20 Integrated Core Strategies (Asia) Pte. Ltd.309,8300.70%45,2473,5103,5653,4853,555103,700
2024-09-09 Integrated Core Strategies (Asia) Pte. Ltd.264,5830.60%12,4703,5053,5803,4903,525100,200
2024-08-07 SMBC日興証券株式会社137,6500.31%-122,1003,2953,4003,2803,315168,300
2024-08-05 SMBC日興証券株式会社259,7500.59%-5,3003,3803,4403,2353,315182,600
2024-08-01 Integrated Core Strategies (Asia) Pte. Ltd.252,1130.57%-39,0003,5003,6153,5003,590293,500
2024-08-01 SMBC日興証券株式会社265,0500.60%2,7003,5003,6153,5003,590293,500
2024-07-31 Integrated Core Strategies (Asia) Pte. Ltd.291,1130.66%39,2153,4953,4953,3903,470142,300
2024-07-24 SMBC日興証券株式会社262,3500.59%-3,6003,4203,4403,3853,40567,800
2024-06-27 Integrated Core Strategies (Asia) Pte. Ltd.251,8980.57%-94,0723,4503,5003,4003,490295,900
2024-06-20 Integrated Core Strategies (Asia) Pte. Ltd.345,9700.78%-9,0353,4203,4253,3553,40066,400
2024-06-10 Integrated Core Strategies (Asia) Pte. Ltd.355,0050.80%34,0063,4153,4403,3853,41047,500
2024-05-30 SMBC日興証券株式会社265,9500.60%30,9003,2503,2953,2403,29059,600
2024-05-24 Integrated Core Strategies (Asia) Pte. Ltd.320,9990.73%27,4603,2753,3303,2653,30566,600
2024-05-07 Integrated Core Strategies (Asia) Pte. Ltd.293,5390.60%46,2413,2703,3003,2653,28076,600
2024-04-16 Integrated Core Strategies (Asia) Pte. Ltd.247,2980.50%12,3983,1603,1953,1153,15079,600

TDnet更新情報

EDINEt更新情報

企業サイト更新情報