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 | 2,340 | 2,375 | 2,339 | 2,343 | 89,400 | -7 | 100% | 100% | 84% | ▼▼ | 100% | 104% | 95% | 94% | 100% |
20240726 | 2,360 | 2,368 | 2,338 | 2,350 | 50,300 | 7 | 100% | 100% | 56% | ▲ | 103% | 100% | 95% | 94% | 100% |
20240729 | 2,360 | 2,434 | 2,354 | 2,432 | 88,000 | 82 | 103% | 103% | 175% | ▲▲ | 99% | 95% | 96% | 98% | 104% |
20240730 | 2,420 | 2,420 | 2,368 | 2,388 | 74,800 | -44 | 98% | 99% | 85% | ▼ | 102% | 91% | 97% | 96% | 102% |
20240731 | 2,390 | 2,445 | 2,387 | 2,445 | 89,200 | 57 | 102% | 102% | 119% | ▲ | 98% | 92% | 97% | 98% | 104% |
20240801 | 2,424 | 2,444 | 2,360 | 2,366 | 87,300 | -79 | 97% | 98% | 98% | ▼ | 99% | 97% | 103% | 95% | 101% |
20240802 | 2,316 | 2,357 | 2,283 | 2,295 | 177,500 | -71 | 97% | 99% | 203% | ▼▼ | 94% | 103% | 110% | 92% | 100% |
20240805 | 2,173 | 2,206 | 2,009 | 2,049 | 217,400 | -246 | 89% | 94% | 122% | ▼▼▼ | 101% | 100% | 112% | 82% | 100% |
20240806 | 2,160 | 2,236 | 2,146 | 2,184 | 150,300 | 135 | 107% | 101% | 69% | ▲ | 102% | 101% | 110% | 88% | 107% |
20240807 | 2,200 | 2,293 | 2,171 | 2,233 | 142,000 | 49 | 102% | 102% | 94% | ▲▲ | 103% | 101% | 111% | 90% | 109% |
20240808 | 2,183 | 2,298 | 2,181 | 2,241 | 92,700 | 8 | 100% | 103% | 65% | ▲▲▲ | 90% | 97% | 107% | 90% | 109% |
20240809 | 2,306 | 2,333 | 2,020 | 2,080 | 467,000 | -161 | 93% | 90% | 504% | ▼ | 103% | 106% | 119% | 84% | 102% |
20240813 | 2,098 | 2,180 | 2,087 | 2,167 | 184,200 | 87 | 104% | 103% | 39% | ▲ | 102% | 103% | 118% | 88% | 106% |
20240814 | 2,173 | 2,213 | 2,172 | 2,212 | 73,300 | 45 | 102% | 102% | 40% | ▲▲ | 100% | 104% | 118% | 90% | 108% |
20240815 | 2,162 | 2,185 | 2,135 | 2,172 | 96,100 | -40 | 98% | 100% | 131% | ▼ | 102% | 103% | 117% | 89% | 106% |
20240816 | 2,189 | 2,233 | 2,186 | 2,228 | 69,300 | 56 | 103% | 102% | 72% | ▲ | 99% | 101% | 115% | 91% | 109% |
20240819 | 2,228 | 2,242 | 2,200 | 2,209 | 90,800 | -19 | 99% | 99% | 131% | ▼ | 102% | 102% | 116% | 90% | 108% |
20240820 | 2,211 | 2,258 | 2,211 | 2,248 | 59,500 | 39 | 102% | 102% | 66% | ▲ | 101% | 104% | 115% | 92% | 110% |
20240821 | 2,226 | 2,252 | 2,220 | 2,248 | 43,600 | 0 | 100% | 101% | 73% | -- | 100% | 104% | 114% | 92% | 110% |
20240822 | 2,239 | 2,253 | 2,213 | 2,242 | 72,800 | -6 | 100% | 100% | 167% | ▼ | 100% | 104% | 114% | 92% | 109% |
20240823 | 2,245 | 2,275 | 2,234 | 2,250 | 76,300 | 8 | 100% | 100% | 105% | ▲ | 99% | 105% | 113% | 92% | 110% |
20240826 | 2,257 | 2,268 | 2,239 | 2,243 | 85,500 | -7 | 100% | 99% | 112% | ▼ | 102% | 105% | 112% | 92% | 109% |
20240827 | 2,280 | 2,328 | 2,274 | 2,323 | 87,100 | 80 | 104% | 102% | 102% | ▲ | 100% | 105% | 111% | 95% | 113% |
20240828 | 2,307 | 2,323 | 2,287 | 2,313 | 100,600 | -10 | 100% | 100% | 115% | ▼ | 101% | 105% | 111% | 95% | 113% |
20240829 | 2,320 | 2,345 | 2,292 | 2,344 | 81,700 | 31 | 101% | 101% | 81% | ▲ | 101% | 103% | 109% | 99% | 114% |
20240830 | 2,352 | 2,385 | 2,345 | 2,375 | 201,200 | 31 | 101% | 101% | 246% | ▲▲ | 101% | 104% | 108% | 100% | 116% |
20240902 | 2,373 | 2,387 | 2,353 | 2,385 | 68,700 | 10 | 100% | 101% | 34% | ▲▲▲ | 102% | 104% | 107% | 100% | 116% |
20240903 | 2,391 | 2,433 | 2,387 | 2,429 | 69,400 | 44 | 102% | 102% | 101% | ▲▲▲▲ | 101% | 108% | 108% | 100% | 117% |
20240904 | 2,379 | 2,426 | 2,361 | 2,410 | 89,700 | -19 | 99% | 101% | 129% | ▼ | 101% | 107% | 107% | 99% | 116% |
20240905 | 2,400 | 2,444 | 2,356 | 2,432 | 68,300 | 22 | 101% | 101% | 76% | ▲ | 101% | 103% | 105% | 100% | 117% |
20240906 | 2,445 | 2,459 | 2,440 | 2,459 | 70,900 | 27 | 101% | 101% | 104% | ▲▲ | 103% | 104% | 106% | 100% | 118% |
20240909 | 2,414 | 2,501 | 2,390 | 2,497 | 125,100 | 38 | 102% | 103% | 176% | ▲▲▲ | 103% | 100% | 103% | 100% | 115% |
20240910 | 2,485 | 2,590 | 2,461 | 2,559 | 162,500 | 62 | 102% | 103% | 130% | ▲▲▲▲ | 98% | 96% | 99% | 100% | 118% |
20240911 | 2,546 | 2,557 | 2,492 | 2,507 | 131,500 | -52 | 98% | 98% | 81% | ▼ | 98% | 95% | 96% | 98% | 115% |
20240912 | 2,570 | 2,573 | 2,506 | 2,513 | 154,400 | 6 | 100% | 98% | 117% | ▲ | 98% | 97% | 98% | 98% | 114% |
20240913 | 2,527 | 2,537 | 2,479 | 2,480 | 140,200 | -33 | 99% | 98% | 91% | ▼ | 98% | 99% | 99% | 97% | 112% |
20240917 | 2,487 | 2,498 | 2,398 | 2,430 | 99,900 | -50 | 98% | 98% | 71% | ▼▼ | 99% | 99% | 100% | 95% | 108% |
20240918 | 2,458 | 2,458 | 2,420 | 2,432 | 92,400 | 2 | 100% | 99% | 92% | ▲ | 98% | 104% | 100% | 95% | 108% |
20240919 | 2,463 | 2,463 | 2,417 | 2,424 | 85,100 | -8 | 100% | 98% | 92% | ▼ | 99% | 104% | 100% | 95% | 108% |
20240920 | 2,467 | 2,468 | 2,424 | 2,452 | 107,700 | 28 | 101% | 99% | 127% | ▲ | 99% | 102% | 98% | 96% | 109% |
20240924 | 2,468 | 2,468 | 2,424 | 2,439 | 130,200 | -13 | 99% | 99% | 121% | ▼ | 100% | 102% | 99% | 95% | 109% |
20240925 | 2,429 | 2,447 | 2,411 | 2,439 | 190,700 | 0 | 100% | 100% | 146% | -- | 103% | 99% | 97% | 95% | 105% |
20240926 | 2,486 | 2,578 | 2,462 | 2,564 | 152,400 | 125 | 105% | 103% | 80% | ▲ | 98% | 94% | 94% | 100% | 111% |
20240927 | 2,562 | 2,596 | 2,506 | 2,511 | 124,200 | -53 | 98% | 98% | 81% | ▼ | 102% | 100% | 99% | 98% | 107% |
20240930 | 2,427 | 2,506 | 2,419 | 2,472 | 119,800 | -39 | 98% | 102% | 96% | ▼▼ | 100% | 100% | 95% | 96% | 104% |
20241001 | 2,462 | 2,473 | 2,430 | 2,455 | 76,800 | -17 | 99% | 100% | 64% | ▼▼▼ | 98% | 101% | 95% | 96% | 103% |
20241002 | 2,441 | 2,447 | 2,390 | 2,399 | 100,600 | -56 | 98% | 98% | 131% | ▼▼▼▼ | 99% | 99% | 95% | 94% | 100% |
20241003 | 2,440 | 2,461 | 2,411 | 2,421 | 87,400 | 22 | 101% | 99% | 87% | ▲ | 101% | 100% | 96% | 94% | 101% |
20241004 | 2,412 | 2,430 | 2,402 | 2,427 | 98,400 | 6 | 100% | 101% | 113% | ▲▲ | 101% | 97% | 93% | 95% | 101% |
20241007 | 2,450 | 2,492 | 2,426 | 2,468 | 94,400 | 41 | 102% | 101% | 96% | ▲▲▲ | 99% | 98% | 0% | 96% | 103% |
20241008 | 2,443 | 2,450 | 2,415 | 2,416 | 46,000 | -52 | 98% | 99% | 49% | ▼ | 99% | 99% | 0% | 94% | 101% |
20241009 | 2,425 | 2,431 | 2,401 | 2,409 | 59,800 | -7 | 100% | 99% | 130% | ▼▼ | 99% | 97% | 0% | 94% | 100% |
20241010 | 2,415 | 2,415 | 2,355 | 2,384 | 65,800 | -25 | 99% | 99% | 110% | ▼▼▼ | 99% | 98% | 0% | 93% | 100% |
20241011 | 2,377 | 2,384 | 2,355 | 2,363 | 53,200 | -21 | 99% | 99% | 81% | ▼▼▼▼ | 100% | 97% | 0% | 92% | 100% |
20241015 | 2,397 | 2,406 | 2,366 | 2,401 | 84,600 | 38 | 102% | 100% | 159% | ▲ | 99% | 98% | 0% | 94% | 102% |
20241016 | 2,362 | 2,393 | 2,341 | 2,349 | 75,800 | -52 | 98% | 99% | 90% | ▼ | 99% | 97% | 0% | 92% | 100% |
20241017 | 2,348 | 2,353 | 2,327 | 2,327 | 48,900 | -22 | 99% | 99% | 65% | ▼▼ | 99% | 0% | 0% | 91% | 100% |
20241018 | 2,336 | 2,343 | 2,316 | 2,319 | 35,200 | -8 | 100% | 99% | 72% | ▼▼▼ | 100% | 0% | 0% | 90% | 100% |
20241021 | 2,315 | 2,319 | 2,296 | 2,304 | 39,100 | -15 | 99% | 100% | 111% | ▼▼▼▼ | 99% | 0% | 0% | 90% | 100% |
20241022 | 2,296 | 2,304 | 2,270 | 2,280 | 74,100 | -24 | 99% | 99% | 190% | ▼▼▼▼▼ | % | % | % | 89% | 100% |
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 | 19,200 | 29,700 | 17,500 | 11,600 | 1,700 | 18,100 |
2024-10-11 | 19,800 | 27,200 | 17,500 | 10,200 | 2,300 | 17,000 |
2024-10-04 | 19,600 | 25,200 | 17,500 | 9,100 | 2,100 | 16,100 |
2024-09-27 | 21,800 | 22,900 | 17,600 | 10,200 | 4,200 | 12,700 |
2024-09-20 | 20,400 | 28,400 | 17,400 | 9,400 | 3,000 | 19,000 |
2024-09-13 | 21,600 | 26,200 | 17,400 | 8,600 | 4,200 | 17,600 |
2024-09-06 | 18,900 | 30,300 | 17,400 | 9,300 | 1,500 | 21,000 |
2024-08-30 | 18,400 | 37,200 | 17,400 | 9,200 | 1,000 | 28,000 |
2024-08-23 | 17,600 | 41,300 | 17,400 | 10,800 | 200 | 30,500 |
2024-08-16 | 17,700 | 49,200 | 17,300 | 16,100 | 400 | 33,100 |
2024-08-09 | 19,200 | 55,300 | 14,400 | 11,400 | 4,800 | 43,900 |
2024-08-02 | 15,100 | 27,600 | 14,400 | 13,200 | 700 | 14,400 |
2024-07-26 | 15,100 | 33,000 | 14,400 | 17,600 | 700 | 15,400 |
2024-07-19 | 15,300 | 30,100 | 14,400 | 15,300 | 900 | 14,800 |
2024-07-12 | 18,600 | 27,500 | 14,500 | 15,300 | 4,100 | 12,200 |
2024-07-05 | 16,800 | 33,700 | 15,400 | 20,400 | 1,400 | 13,300 |
2024-06-28 | 18,300 | 21,500 | 15,600 | 12,400 | 2,700 | 9,100 |
2024-06-21 | 17,700 | 20,600 | 14,700 | 10,900 | 3,000 | 9,700 |
2024-06-14 | 15,700 | 27,700 | 14,700 | 13,200 | 1,000 | 14,500 |
2024-06-07 | 16,600 | 33,300 | 15,100 | 14,400 | 1,500 | 18,900 |
2024-05-31 | 20,900 | 20,500 | 14,800 | 9,200 | 6,100 | 11,300 |
2024-05-24 | 19,400 | 17,400 | 13,400 | 9,600 | 6,000 | 7,800 |
2024-05-17 | 21,200 | 18,700 | 13,400 | 9,400 | 7,800 | 9,300 |
2024-05-10 | 22,300 | 22,900 | 13,400 | 11,400 | 8,900 | 11,500 |
2024-05-02 | 19,300 | 24,700 | 13,300 | 11,400 | 6,000 | 13,300 |
2024-04-26 | 18,400 | 23,600 | 13,300 | 12,600 | 5,100 | 11,000 |
2024-04-19 | 17,400 | 31,600 | 13,300 | 13,000 | 4,100 | 18,600 |
2024-04-12 | 17,300 | 32,800 | 13,300 | 12,300 | 4,000 | 20,500 |
2024-04-05 | 14,500 | 29,100 | 13,300 | 11,300 | 1,200 | 17,800 |
2024-03-29 | 16,800 | 28,500 | 11,500 | 11,200 | 5,300 | 17,300 |
2024-03-22 | 13,800 | 41,900 | 11,100 | 13,700 | 2,700 | 28,200 |
2024-03-15 | 15,400 | 45,300 | 14,300 | 17,700 | 1,100 | 27,600 |
2024-03-08 | 14,500 | 43,300 | 14,300 | 15,600 | 200 | 27,700 |
2024-03-01 | 19,200 | 36,900 | 17,900 | 13,800 | 1,300 | 23,100 |
2024-02-22 | 24,400 | 35,300 | 23,600 | 13,300 | 800 | 22,000 |
2024-02-16 | 25,300 | 34,000 | 24,100 | 13,000 | 1,200 | 21,000 |
2024-02-09 | 28,400 | 34,500 | 27,300 | 11,300 | 1,100 | 23,200 |
2024-02-02 | 35,700 | 31,200 | 32,300 | 11,100 | 3,400 | 20,100 |
2024-01-26 | 36,500 | 31,300 | 32,800 | 11,600 | 3,700 | 19,700 |
2024-01-19 | 35,200 | 31,500 | 31,200 | 12,300 | 4,000 | 19,200 |
2024-01-12 | 34,900 | 30,700 | 31,200 | 12,600 | 3,700 | 18,100 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240809 | 13:00 | トラスコ中山 | 令和6年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20240809 | 13:00 | トラスコ中山 | 剰余金の配当、業績予想の修正及び配当予想の修正に関するお知らせ |
20240430 | 13:00 | トラスコ中山 | 令和6年12月期 第1四半期決算短信〔日本基準〕(連結) |
20240209 | 13:00 | トラスコ中山 | 令和5年12月期決算短信〔日本基準〕(連結) |
20240209 | 13:00 | トラスコ中山 | 剰余金の配当に関するお知らせ |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UK70 | 350 | 2024-10-22 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) |
S100UHKC | 350 | 2024-10-07 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) |
S100UFVR | 350 | 2024-09-27 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 |
S100UEJ9 | 350 | 2024-09-24 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) |
S100UBYO | 350 | 2024-09-06 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) |
S100U9EC | 350 | 2024-08-22 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) |
S100TZ5L | 350 | 2024-07-02 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 |
S100T6G7 | 350 | 2024-03-29 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 |
S100T0AQ | 350 | 2024-03-07 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) |
S100SXQK | 350 | 2024-02-22 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) |
S100SQS7 | 350 | 2024-02-07 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
code | cate | site_title | modified |
---|---|---|---|
9830 | 1 | TRUSCO トラスコ中山株式会社 | 2024-10-23 06:20:50 |
9830 | 2 | 定款|TRUSCO トラスコ中山株式会社 | 2024-06-19 11:50:27 |
9830 | 2 | 事業等のリスク|TRUSCO トラスコ中山株式会社 | 2024-06-19 11:50:26 |
9830 | 2 | 2024-06-19 11:50:25 | |
9830 | 2 | メール配信サービス|TRUSCO トラスコ中山株式会社 | 2024-06-19 11:50:23 |
9830 | 2 | その他資料|TRUSCO トラスコ中山株式会社 | 2024-06-14 22:35:21 |
9830 | 2 | 決算説明資料|TRUSCO トラスコ中山株式会社 | 2024-06-14 22:35:20 |
9830 | 2 | 有価証券報告書|TRUSCO トラスコ中山株式会社 | 2024-06-14 22:35:18 |
9830 | 2 | 株主通信|TRUSCO トラスコ中山株式会社 | 2024-06-14 22:35:17 |
9830 | 2 | IRライブラリー|TRUSCO トラスコ中山株式会社 | 2024-06-14 22:35:16 |