9830--トラスコ中山-【卸売業】【機械工具商社】自前の物流網を整備自社ブランド展開
売上高:2681540-当期純利益:122680-総資産:2448780-時価:133007530----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
202503102,0132,0292,0002,023126,9009100%100%98%▲▲▲▲100%101%101%95%105%
202503112,0032,0211,9932,010135,900-1399%100%107%102%102%102%94%105%
202503122,0002,0301,9972,030162,90020101%102%120%100%102%100%95%106%
202503132,0152,0722,0152,024160,100-6100%100%98%100%101%98%95%105%
202503142,0242,0482,0132,016148,300-8100%100%93%▼▼101%102%98%94%105%
202503172,0172,0432,0092,033133,80017101%101%90%100%100%94%95%106%
202503182,0512,0802,0482,048139,00015101%100%104%▲▲100%101%92%100%107%
202503192,0382,0562,0232,03392,100-1599%100%66%101%100%92%99%106%
202503212,0232,0652,0232,053134,20020101%101%146%99%99%91%100%107%
202503242,0522,0522,0222,026126,100-2799%99%94%101%100%92%99%105%
202503252,0302,0592,0262,052140,70026101%101%112%99%97%93%100%107%
202503262,0432,0492,0132,019184,800-3398%99%131%101%98%94%98%105%
202503272,0202,0312,0022,031149,70012101%101%81%100%95%94%99%103%
202503282,0312,0342,0072,022128,300-9100%100%86%99%93%98%98%102%
202503312,0022,0091,9711,986212,000-3698%99%165%▼▼99%90%107%97%100%
202504011,9902,0071,9711,97199,100-1599%99%47%▼▼▼97%90%108%96%100%
202504021,9801,9851,9201,921124,400-5097%97%126%▼▼▼▼101%98%116%94%100%
202504031,8421,8681,8301,865169,400-5697%101%136%▼▼▼▼▼98%99%116%91%100%
202504041,8321,8371,7471,792297,000-7396%98%175%▼▼▼▼▼▼102%105%122%87%100%
202504081,7501,7951,7441,786183,300-6100%102%62%▼▼▼▼▼▼▼99%105%121%87%100%
202504091,7541,7781,7161,742149,300-4498%99%81%▼▼▼▼▼▼▼▼98%98%115%85%100%
202504101,8571,8571,8071,814134,50072104%98%90%102%104%121%88%104%
202504111,7581,8001,7291,799138,900-1599%102%103%101%103%118%88%103%
202504141,8121,8471,8021,837118,80038102%101%86%98%100%115%89%105%
202504151,8581,8661,8231,82382,800-1499%98%70%100%104%111%89%105%
202504161,8081,8201,7981,813149,200-1099%100%180%▼▼101%105%111%88%104%
202504171,8051,8311,7991,82963,80016101%101%43%101%103%111%89%105%
202504181,8391,8711,8371,86377,30034102%101%121%▲▲100%103%110%91%107%
202504211,8601,8761,8531,86763,5004100%100%82%▲▲▲101%106%110%91%107%
202504221,8591,8791,8561,87755,20010101%101%87%▲▲▲▲101%113%108%91%108%
202504231,8861,9111,8831,898121,50021101%101%220%▲▲▲▲▲99%111%107%93%109%
202504241,9121,9331,8951,90087,0002100%99%72%▲▲▲▲▲▲101%104%108%94%109%
202504251,9021,9331,9011,91385,20013101%101%98%▲▲▲▲▲▲▲101%101%106%95%110%
202504281,9421,9821,9301,971194,50058103%101%228%▲▲▲▲▲▲▲▲108%97%104%99%113%
202504301,9792,1481,9442,130529,700159108%108%272%▲▲▲▲▲▲▲▲▲100%100%104%100%122%
202505011,9872,0651,9571,979428,300-15193%100%81%99%102%105%93%114%
202505021,9701,9821,9441,956147,100-2399%99%34%▼▼99%103%107%92%112%
202505071,9361,9441,9191,924178,100-3298%99%121%▼▼▼99%103%106%90%110%
202505081,9421,9541,9081,91594,300-9100%99%53%▼▼▼▼102%102%106%90%110%
202505091,9462,0041,9431,981208,60066103%102%221%100%100%103%93%114%
202505122,0002,0071,9832,00088,80019101%100%43%▲▲99%101%102%94%111%
202505132,0172,0201,9952,002114,4002100%99%129%▲▲▲100%102%103%94%111%
202505142,0002,0051,9631,99287,800-10100%100%77%100%101%104%94%110%
202505151,9862,0011,9801,994102,8002100%100%117%100%100%103%94%110%
202505161,9982,0041,9642,00087,0006100%100%85%▲▲102%100%102%94%110%
202505192,0002,0501,9952,042177,20042102%102%204%▲▲▲98%101%101%96%112%
202505202,0322,0381,9971,998110,200-4498%98%62%100%103%102%94%107%
202505212,0002,0201,9992,00288,2004100%100%80%100%104%102%94%107%
202505221,9932,0111,9831,99390,600-9100%100%103%101%104%102%94%106%
202505231,9832,0101,9792,006101,70013101%101%112%101%102%0%94%106%
202505262,0262,0532,0212,052113,10046102%101%111%▲▲100%100%0%96%108%
202505272,0532,0642,0332,05682,5004100%100%73%▲▲▲100%98%0%97%107%
202505282,0662,0732,0532,06392,3007100%100%112%▲▲▲▲100%99%0%97%108%
202505292,0622,0662,0522,06071,700-3100%100%78%101%100%0%97%108%
202505302,0352,0562,0202,050126,500-10100%101%176%▼▼99%99%0%99%107%
202506022,0402,0422,0202,02170,200-2999%99%55%▼▼▼99%100%0%98%106%
202506032,0212,0322,0092,009104,500-1299%99%149%▼▼▼▼101%0%0%97%105%
202506042,0242,0552,0142,04596,10036102%101%92%100%0%0%99%107%
202506052,0252,0502,0142,02386,200-2299%100%90%100%0%0%98%102%
202506062,0252,0412,0152,01584,700-8100%100%98%▼▼%%%98%101%

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
2025-05-3023,80087,40020,80051,4003,00036,000
2025-05-2323,50090,30020,90050,6002,60039,700
2025-05-1623,10092,40020,90047,8002,20044,600
2025-05-0923,50093,30020,80047,1002,70046,200
2025-05-0222,000104,80020,20049,3001,80055,500
2025-04-2521,50088,70020,20041,6001,30047,100
2025-04-1821,70091,20020,20042,8001,50048,400
2025-04-1120,90095,70020,20041,90070053,800
2025-04-0421,700105,50020,20039,3001,50066,200
2025-03-2821,100115,10020,30042,20080072,900
2025-03-2122,000105,60020,30039,1001,70066,500
2025-03-1421,700113,30020,30040,6001,40072,700
2025-03-0721,600122,40020,30042,7001,30079,700
2025-02-2821,100121,00020,30044,30080076,700
2025-02-2121,400123,80020,30047,0001,10076,800
2025-02-1420,700106,70020,30044,00040062,700
2025-02-0720,600118,30020,40045,40020072,900
2025-01-3121,00085,50020,30025,50070060,000
2025-01-2420,70091,20020,30025,90040065,300
2025-01-1720,60080,10020,30024,70030055,400
2025-01-1018,50063,60017,20021,5001,30042,100
2024-12-2718,80029,80017,50010,4001,30019,400
2024-12-2020,30029,20017,60010,6002,70018,600
2024-12-1319,70035,90017,30011,6002,40024,300
2024-12-0618,90048,00017,30016,9001,60031,100
2024-11-2918,40047,60017,30018,7001,10028,900
2024-11-2218,10044,50017,30015,80080028,700
2024-11-1517,90041,80017,30015,30060026,500
2024-11-0818,50036,50017,30013,5001,20023,000
2024-11-0118,60040,00017,30015,3001,30024,700
2024-10-2521,60032,20017,30012,6004,30019,600
2024-10-1819,20029,70017,50011,6001,70018,100
2024-10-1119,80027,20017,50010,2002,30017,000
2024-10-0419,60025,20017,5009,1002,10016,100
2024-09-2721,80022,90017,60010,2004,20012,700
2024-09-2020,40028,40017,4009,4003,00019,000
2024-09-1321,60026,20017,4008,6004,20017,600
2024-09-0618,90030,30017,4009,3001,50021,000
2024-08-3018,40037,20017,4009,2001,00028,000
2024-08-2317,60041,30017,40010,80020030,500
2024-08-1617,70049,20017,30016,10040033,100
2024-08-0919,20055,30014,40011,4004,80043,900
2024-08-0215,10027,60014,40013,20070014,400
2024-07-2615,10033,00014,40017,60070015,400
2024-07-1915,30030,10014,40015,30090014,800
2024-07-1218,60027,50014,50015,3004,10012,200
2024-07-0516,80033,70015,40020,4001,40013,300
2024-06-2818,30021,50015,60012,4002,7009,100
2024-06-2117,70020,60014,70010,9003,0009,700
2024-06-1415,70027,70014,70013,2001,00014,500
2024-06-0716,60033,30015,10014,4001,50018,900
2024-05-3120,90020,50014,8009,2006,10011,300
2024-05-2419,40017,40013,4009,6006,0007,800
2024-05-1721,20018,70013,4009,4007,8009,300
2024-05-1022,30022,90013,40011,4008,90011,500
2024-05-0219,30024,70013,30011,4006,00013,300
2024-04-2618,40023,60013,30012,6005,10011,000
2024-04-1917,40031,60013,30013,0004,10018,600
2024-04-1217,30032,80013,30012,3004,00020,500
2024-04-0514,50029,10013,30011,3001,20017,800
2024-03-2916,80028,50011,50011,2005,30017,300
2024-03-2213,80041,90011,10013,7002,70028,200
2024-03-1515,40045,30014,30017,7001,10027,600
2024-03-0814,50043,30014,30015,60020027,700
2024-03-0119,20036,90017,90013,8001,30023,100
2024-02-2224,40035,30023,60013,30080022,000
2024-02-1625,30034,00024,10013,0001,20021,000
2024-02-0928,40034,50027,30011,3001,10023,200
2024-02-0235,70031,20032,30011,1003,40020,100
2024-01-2636,50031,30032,80011,6003,70019,700
2024-01-1935,20031,50031,20012,3004,00019,200
2024-01-1234,90030,70031,20012,6003,70018,100

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
2025-05-23 The Hongkong and Shanghai Banking Corporation Limited408,9000.61%1,9832,0101,9792,006101,700

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VSEV3502025-05-22 10:13トラスコ中山(株)みずほ証券株式会社変更報告書(特例対象株券等)
S100VN7R3502025-04-22 10:53トラスコ中山(株)みずほ証券株式会社変更報告書(特例対象株券等)
S100VL503602025-04-10 11:36トラスコ中山株式会社東京海上日動火災保険株式会社訂正報告書(大量保有報告書・変更報告書)
S100VKHL3502025-04-07 10:54トラスコ中山(株)みずほ証券株式会社変更報告書(特例対象株券等)
S100VHYG3502025-03-28 14:37トラスコ中山株式会社公益財団法人中山視覚福祉財団変更報告書
S100VFT43502025-03-24 10:14トラスコ中山(株)みずほ証券株式会社変更報告書(特例対象株券等)
S100VC473502025-03-06 15:01トラスコ中山株式会社東京海上日動火災保険株式会社変更報告書(特例対象株券等)
S100VC603502025-03-06 09:18トラスコ中山株式会社シュローダー・インベストメント・マネジメント株式会社変更報告書(特例対象株券等)
S100V72O3502025-02-07 10:16トラスコ中山(株)みずほ証券株式会社変更報告書(特例対象株券等)
S100V4643502025-01-22 10:17トラスコ中山(株)みずほ証券株式会社変更報告書(特例対象株券等)
S100V2B13502025-01-10 10:19トラスコ中山(株)みずほ証券株式会社変更報告書(特例対象株券等)
S100V09Y3502024-12-27 10:11トラスコ中山株式会社公益財団法人中山視覚福祉財団変更報告書
S100UK703502024-10-22 10:15トラスコ中山(株)みずほ証券株式会社変更報告書(特例対象株券等)
S100UHKC3502024-10-07 10:20トラスコ中山(株)みずほ証券株式会社変更報告書(特例対象株券等)
S100UFVR3502024-09-27 09:51トラスコ中山株式会社公益財団法人中山視覚福祉財団変更報告書
S100UEJ93502024-09-24 10:25トラスコ中山(株)みずほ証券株式会社変更報告書(特例対象株券等)
S100UBYO3502024-09-06 11:46トラスコ中山(株)みずほ証券株式会社変更報告書(特例対象株券等)
S100U9EC3502024-08-22 10:24トラスコ中山(株)みずほ証券株式会社変更報告書(特例対象株券等)
S100TZ5L3502024-07-02 12:46トラスコ中山株式会社公益財団法人中山視覚福祉財団変更報告書
S100T6G73502024-03-29 10:25トラスコ中山株式会社公益財団法人中山視覚福祉財団変更報告書
S100T0AQ3502024-03-07 10:20トラスコ中山(株)みずほ証券株式会社変更報告書(特例対象株券等)
S100SXQK3502024-02-22 10:31トラスコ中山(株)みずほ証券株式会社変更報告書(特例対象株券等)
S100SQS73502024-02-07 10:16トラスコ中山(株)みずほ証券株式会社変更報告書(特例対象株券等)

企業サイト更新情報