| 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 | 2,692 | 2,731 | 2,665 | 2,704 | 491,300 | -50 | 98% | 100% | 95% | ▼▼▼▼ | 99% | 101% | 113% | 97% | 108% |
| 20240726 | 2,692 | 2,769 | 2,657 | 2,657 | 332,700 | -47 | 98% | 99% | 68% | ▼▼▼▼▼ | 102% | 96% | 119% | 96% | 106% |
| 20240729 | 2,744 | 2,804 | 2,708 | 2,802 | 486,700 | 145 | 105% | 102% | 146% | ▲ | 96% | 91% | 116% | 100% | 112% |
| 20240730 | 2,800 | 2,800 | 2,691 | 2,698 | 404,600 | -104 | 96% | 96% | 83% | ▼ | 102% | 93% | 121% | 96% | 108% |
| 20240731 | 2,680 | 2,722 | 2,662 | 2,722 | 308,400 | 24 | 101% | 102% | 76% | ▲ | 98% | 96% | 121% | 97% | 109% |
| 20240801 | 2,680 | 2,722 | 2,621 | 2,636 | 412,500 | -86 | 97% | 98% | 134% | ▼ | 100% | 103% | 133% | 94% | 106% |
| 20240802 | 2,535 | 2,611 | 2,520 | 2,538 | 618,200 | -98 | 96% | 100% | 150% | ▼▼ | 100% | 112% | 144% | 91% | 102% |
| 20240805 | 2,338 | 2,450 | 2,222 | 2,328 | 1,606,500 | -210 | 92% | 100% | 260% | ▼▼▼ | 94% | 102% | 135% | 83% | 100% |
| 20240806 | 2,650 | 2,650 | 2,358 | 2,490 | 832,500 | 162 | 107% | 94% | 52% | ▲ | 104% | 109% | 144% | 89% | 107% |
| 20240807 | 2,483 | 2,631 | 2,483 | 2,583 | 751,400 | 93 | 104% | 104% | 90% | ▲▲ | 102% | 106% | 140% | 92% | 111% |
| 20240808 | 2,551 | 2,664 | 2,536 | 2,599 | 601,100 | 16 | 101% | 102% | 80% | ▲▲▲ | 97% | 100% | 132% | 93% | 112% |
| 20240809 | 2,699 | 2,712 | 2,601 | 2,621 | 626,300 | 22 | 101% | 97% | 104% | ▲▲▲▲ | 102% | 101% | 135% | 94% | 113% |
| 20240813 | 2,653 | 2,718 | 2,605 | 2,706 | 1,033,700 | 85 | 103% | 102% | 165% | ▲▲▲▲▲ | 105% | 104% | 139% | 97% | 116% |
| 20240814 | 2,571 | 2,788 | 2,551 | 2,710 | 1,617,400 | 4 | 100% | 105% | 156% | ▲▲▲▲▲▲ | 99% | 105% | 130% | 97% | 116% |
| 20240815 | 2,741 | 2,849 | 2,660 | 2,709 | 1,067,800 | -1 | 100% | 99% | 66% | ▼ | 98% | 111% | 130% | 97% | 116% |
| 20240816 | 2,737 | 2,759 | 2,655 | 2,692 | 651,700 | -17 | 99% | 98% | 61% | ▼▼ | 98% | 113% | 132% | 96% | 116% |
| 20240819 | 2,701 | 2,720 | 2,636 | 2,648 | 501,900 | -44 | 98% | 98% | 77% | ▼▼▼ | 99% | 122% | 133% | 95% | 114% |
| 20240820 | 2,676 | 2,723 | 2,655 | 2,662 | 421,700 | 14 | 101% | 99% | 84% | ▲ | 105% | 119% | 130% | 95% | 114% |
| 20240821 | 2,735 | 2,877 | 2,729 | 2,877 | 1,457,600 | 215 | 108% | 105% | 346% | ▲▲ | 106% | 113% | 121% | 100% | 124% |
| 20240822 | 2,877 | 3,070 | 2,876 | 3,040 | 1,425,200 | 163 | 106% | 106% | 98% | ▲▲▲ | 100% | 106% | 114% | 100% | 131% |
| 20240823 | 3,050 | 3,085 | 2,968 | 3,040 | 774,700 | 0 | 100% | 100% | 54% | -- | 105% | 109% | 113% | 100% | 131% |
| 20240826 | 3,095 | 3,260 | 3,020 | 3,255 | 1,458,800 | 215 | 107% | 105% | 188% | ▲ | 99% | 105% | 109% | 100% | 140% |
| 20240827 | 3,205 | 3,225 | 3,090 | 3,160 | 1,020,000 | -95 | 97% | 99% | 70% | ▼ | 104% | 115% | 110% | 97% | 136% |
| 20240828 | 3,115 | 3,285 | 3,100 | 3,240 | 1,383,800 | 80 | 103% | 104% | 136% | ▲ | 98% | 110% | 106% | 100% | 139% |
| 20240829 | 3,240 | 3,280 | 3,170 | 3,185 | 771,800 | -55 | 98% | 98% | 56% | ▼ | 103% | 109% | 106% | 98% | 137% |
| 20240830 | 3,270 | 3,400 | 3,260 | 3,375 | 2,600,100 | 190 | 106% | 103% | 337% | ▲ | 99% | 102% | 102% | 100% | 145% |
| 20240902 | 3,405 | 3,445 | 3,295 | 3,375 | 966,600 | 0 | 100% | 99% | 37% | -- | 106% | 103% | 103% | 100% | 145% |
| 20240903 | 3,375 | 3,610 | 3,350 | 3,570 | 1,777,900 | 195 | 106% | 106% | 184% | ▲ | 99% | 97% | 97% | 100% | 143% |
| 20240904 | 3,590 | 3,685 | 3,555 | 3,560 | 1,538,900 | -10 | 100% | 99% | 87% | ▼ | 97% | 98% | 97% | 100% | 138% |
| 20240905 | 3,565 | 3,600 | 3,365 | 3,455 | 1,631,700 | -105 | 97% | 97% | 106% | ▼▼ | 100% | 99% | 100% | 97% | 133% |
| 20240906 | 3,460 | 3,475 | 3,370 | 3,460 | 969,200 | 5 | 100% | 100% | 59% | ▲ | 104% | 102% | 103% | 97% | 132% |
| 20240909 | 3,360 | 3,510 | 3,350 | 3,485 | 921,000 | 25 | 101% | 104% | 95% | ▲▲ | 102% | 101% | 102% | 98% | 132% |
| 20240910 | 3,400 | 3,490 | 3,320 | 3,480 | 896,100 | -5 | 100% | 102% | 97% | ▼ | 97% | 98% | 100% | 97% | 131% |
| 20240911 | 3,480 | 3,540 | 3,300 | 3,370 | 935,400 | -110 | 97% | 97% | 104% | ▼▼ | 100% | 100% | 102% | 94% | 127% |
| 20240912 | 3,410 | 3,455 | 3,365 | 3,425 | 407,400 | 55 | 102% | 100% | 44% | ▲ | 100% | 99% | 101% | 96% | 129% |
| 20240913 | 3,435 | 3,475 | 3,410 | 3,425 | 407,600 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 96% | 96% | 129% |
| 20240917 | 3,425 | 3,505 | 3,370 | 3,425 | 552,500 | 0 | 100% | 100% | 136% | -- | 98% | 99% | 93% | 96% | 129% |
| 20240918 | 3,440 | 3,470 | 3,355 | 3,375 | 425,500 | -50 | 99% | 98% | 77% | ▼ | 100% | 101% | 93% | 95% | 117% |
| 20240919 | 3,400 | 3,520 | 3,385 | 3,410 | 607,000 | 35 | 101% | 100% | 143% | ▲ | 97% | 101% | 92% | 96% | 112% |
| 20240920 | 3,400 | 3,480 | 3,295 | 3,295 | 844,400 | -115 | 97% | 97% | 139% | ▼ | 103% | 105% | 93% | 92% | 108% |
| 20240924 | 3,300 | 3,420 | 3,275 | 3,390 | 638,600 | 95 | 103% | 103% | 76% | ▲ | 100% | 104% | 90% | 95% | 107% |
| 20240925 | 3,350 | 3,435 | 3,270 | 3,335 | 842,100 | -55 | 98% | 100% | 132% | ▼ | 104% | 105% | 90% | 93% | 106% |
| 20240926 | 3,300 | 3,435 | 3,275 | 3,435 | 689,100 | 100 | 103% | 104% | 82% | ▲ | 99% | 95% | 86% | 96% | 108% |
| 20240927 | 3,450 | 3,465 | 3,380 | 3,420 | 565,000 | -15 | 100% | 99% | 82% | ▼ | 103% | 95% | 88% | 96% | 107% |
| 20240930 | 3,370 | 3,495 | 3,365 | 3,475 | 782,000 | 55 | 102% | 103% | 138% | ▲ | 99% | 90% | 84% | 97% | 105% |
| 20241001 | 3,525 | 3,560 | 3,445 | 3,475 | 623,900 | 0 | 100% | 99% | 80% | -- | 94% | 90% | 83% | 97% | 105% |
| 20241002 | 3,480 | 3,505 | 3,260 | 3,275 | 1,057,600 | -200 | 94% | 94% | 170% | ▼ | 97% | 93% | 85% | 92% | 100% |
| 20241003 | 3,300 | 3,310 | 3,105 | 3,185 | 1,074,400 | -90 | 97% | 97% | 102% | ▼▼ | 98% | 94% | 88% | 89% | 100% |
| 20241004 | 3,220 | 3,235 | 3,155 | 3,155 | 533,800 | -30 | 99% | 98% | 50% | ▼▼▼ | 99% | 93% | 89% | 91% | 100% |
| 20241007 | 3,155 | 3,215 | 3,105 | 3,125 | 681,400 | -30 | 99% | 99% | 128% | ▼▼▼▼ | 99% | 95% | 0% | 90% | 100% |
| 20241008 | 3,110 | 3,125 | 3,060 | 3,085 | 418,400 | -40 | 99% | 99% | 61% | ▼▼▼▼▼ | 98% | 96% | 0% | 89% | 100% |
| 20241009 | 3,090 | 3,115 | 3,030 | 3,030 | 405,500 | -55 | 98% | 98% | 97% | ▼▼▼▼▼▼ | 97% | 98% | 0% | 87% | 100% |
| 20241010 | 3,020 | 3,045 | 2,921 | 2,935 | 1,146,800 | -95 | 97% | 97% | 283% | ▼▼▼▼▼▼▼ | 99% | 99% | 0% | 84% | 100% |
| 20241011 | 2,917 | 2,953 | 2,901 | 2,902 | 1,083,900 | -33 | 99% | 99% | 95% | ▼▼▼▼▼▼▼▼ | 101% | 96% | 0% | 84% | 100% |
| 20241015 | 2,952 | 2,995 | 2,922 | 2,967 | 781,300 | 65 | 102% | 101% | 72% | ▲ | 100% | 95% | 0% | 85% | 102% |
| 20241016 | 2,977 | 3,075 | 2,960 | 2,968 | 794,000 | 1 | 100% | 100% | 102% | ▲▲ | 97% | 94% | 0% | 85% | 102% |
| 20241017 | 2,968 | 2,986 | 2,866 | 2,885 | 974,600 | -83 | 97% | 97% | 123% | ▼ | 98% | 0% | 0% | 83% | 100% |
| 20241018 | 2,880 | 2,888 | 2,820 | 2,820 | 556,400 | -65 | 98% | 98% | 57% | ▼▼ | 101% | 0% | 0% | 81% | 100% |
| 20241021 | 2,800 | 2,842 | 2,775 | 2,821 | 602,800 | 1 | 100% | 101% | 108% | ▲ | 100% | 0% | 0% | 81% | 100% |
| 20241022 | 2,803 | 2,839 | 2,767 | 2,796 | 630,600 | -25 | 99% | 100% | 105% | ▼ | % | % | % | 80% | 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 | 132,500 | 838,500 | 132,500 | 275,300 | 0 | 563,200 |
| 2024-10-11 | 133,000 | 760,900 | 133,000 | 264,700 | 0 | 496,200 |
| 2024-10-04 | 132,200 | 649,000 | 132,200 | 230,200 | 0 | 418,800 |
| 2024-09-27 | 142,200 | 568,100 | 142,200 | 232,600 | 0 | 335,500 |
| 2024-09-20 | 158,500 | 635,200 | 158,500 | 246,600 | 0 | 388,600 |
| 2024-09-13 | 174,800 | 594,100 | 174,800 | 215,100 | 0 | 379,000 |
| 2024-09-06 | 174,900 | 588,100 | 174,900 | 199,400 | 0 | 388,700 |
| 2024-08-30 | 175,900 | 761,600 | 175,900 | 350,400 | 0 | 411,200 |
| 2024-08-23 | 175,100 | 682,300 | 175,100 | 311,100 | 0 | 371,200 |
| 2024-08-16 | 174,400 | 754,000 | 174,400 | 252,400 | 0 | 501,600 |
| 2024-08-09 | 173,500 | 676,000 | 173,500 | 190,500 | 0 | 485,500 |
| 2024-08-02 | 174,000 | 1,009,200 | 174,000 | 275,200 | 0 | 734,000 |
| 2024-07-26 | 173,600 | 1,062,500 | 173,600 | 313,800 | 0 | 748,700 |
| 2024-07-19 | 197,100 | 1,255,000 | 197,100 | 374,200 | 0 | 880,800 |
| 2024-07-12 | 236,100 | 1,462,500 | 236,100 | 436,800 | 0 | 1,025,700 |
| 2024-07-05 | 233,600 | 1,343,600 | 233,600 | 397,100 | 0 | 946,500 |
| 2024-06-28 | 233,600 | 1,339,300 | 233,600 | 415,800 | 0 | 923,500 |
| 2024-06-21 | 227,500 | 1,248,300 | 227,500 | 397,200 | 0 | 851,100 |
| 2024-06-14 | 228,100 | 1,248,300 | 228,100 | 455,200 | 0 | 793,100 |
| 2024-06-07 | 215,200 | 1,667,100 | 215,200 | 591,800 | 0 | 1,075,300 |
| 2024-05-31 | 215,300 | 1,957,600 | 215,300 | 728,600 | 0 | 1,229,000 |
| 2024-05-24 | 214,500 | 2,116,000 | 214,500 | 826,800 | 0 | 1,289,200 |
| 2024-05-17 | 215,400 | 2,146,100 | 215,400 | 1,030,700 | 0 | 1,115,400 |
| 2024-05-10 | 185,900 | 2,032,900 | 185,900 | 1,130,500 | 0 | 902,400 |
| 2024-05-02 | 185,500 | 2,045,700 | 185,500 | 1,142,800 | 0 | 902,900 |
| 2024-04-26 | 171,500 | 2,052,800 | 171,500 | 1,159,000 | 0 | 893,800 |
| 2024-04-19 | 168,300 | 2,087,100 | 168,300 | 1,057,100 | 0 | 1,030,000 |
| 2024-04-12 | 130,800 | 2,471,800 | 130,800 | 1,338,800 | 0 | 1,133,000 |
| 2024-04-05 | 0 | 2,763,500 | 0 | 1,578,800 | 0 | 1,184,700 |
| 2024-03-29 | 3,600 | 2,621,900 | 3,600 | 1,813,700 | 0 | 808,200 |
| 2024-03-22 | 900 | 3,139,500 | 900 | 2,485,600 | 0 | 653,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,183,452 | 0.96% | ▲ | 129,800 | 2,880 | 2,888 | 2,820 | 2,820 | 556,400 |
| 2024-10-17 | GOLDMAN SACHS INTERNATIONAL | 709,500 | 0.58% | ▼ | -50,400 | 2,968 | 2,986 | 2,866 | 2,885 | 974,600 |
| 2024-10-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,053,652 | 0.86% | ▲ | 247,200 | 2,968 | 2,986 | 2,866 | 2,885 | 974,600 |
| 2024-10-16 | GOLDMAN SACHS INTERNATIONAL | 759,900 | 0.62% | ▲ | 141,600 | 2,977 | 3,075 | 2,960 | 2,968 | 794,000 |
| 2024-10-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 806,452 | 0.65% | ▲ | 191,000 | 2,917 | 2,953 | 2,901 | 2,902 | 1,083,900 |
| 2024-10-10 | GOLDMAN SACHS INTERNATIONAL | 618,300 | 0.50% | ▲ | 3,020 | 3,045 | 2,921 | 2,935 | 1,146,800 | |
| 2024-10-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 615,452 | 0.50% | ▲ | 3,220 | 3,235 | 3,155 | 3,155 | 533,800 | |
| 2024-07-18 | Barclays Capital Securities Ltd | 0 | 0.00% | ▼ | -652,100 | 2,636 | 2,756 | 2,636 | 2,734 | 1,043,500 |
| 2024-07-18 | Barclays Capital Securities Ltd | 0 | 0.00% | ▼ | -652,100 | 2,636 | 2,756 | 2,636 | 2,734 | 1,043,500 |
| 2024-07-05 | Barclays Capital Securities Ltd | 652,100 | 0.53% | ▲ | 2,632 | 2,643 | 2,575 | 2,589 | 713,700 | |
| 2024-07-05 | GOLDMAN SACHS INTERNATIONAL | 201,800 | 0.16% | ▼ | -434,900 | 2,632 | 2,643 | 2,575 | 2,589 | 713,700 |
| 2024-07-03 | GOLDMAN SACHS INTERNATIONAL | 636,700 | 0.52% | ▲ | 33,500 | 2,700 | 2,722 | 2,643 | 2,660 | 477,700 |
| 2024-05-17 | GOLDMAN SACHS INTERNATIONAL | 603,200 | 0.49% | ▼ | -17,900 | 2,552 | 2,641 | 2,541 | 2,618 | 718,400 |
| 2024-05-16 | GOLDMAN SACHS INTERNATIONAL | 621,100 | 0.50% | ▲ | 2,620 | 2,623 | 2,463 | 2,563 | 1,790,000 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T4OF | 350 | 2024-03-26 16:00 | 株式会社トライアルホールディングス | 株式会社Ｈｅｒｏｉｃ ｉｎｖｅｓｔｍｅｎｔ | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 141A | 1 | トライアルホールディングス | リテールDXを通じて世の中を豊かな社会へ | 2024-10-23 06:22:44 |
| 141A | 2 | 免責事項 | トライアルホールディングス | 2024-06-19 12:00:45 |
| 141A | 2 | 電子公告 | トライアルホールディングス | 2024-06-19 12:00:44 |
| 141A | 2 | IRお問い合わせ | トライアルホールディングス | 2024-06-19 12:00:42 |
| 141A | 2 | 定款・株式取扱規程 | トライアルホールディングス | 2024-06-19 12:00:41 |
| 141A | 2 | 株主総会 | トライアルホールディングス | 2024-06-19 12:00:39 |
| 141A | 2 | 配当・株主還元 | トライアルホールディングス | 2024-06-19 12:00:37 |
| 141A | 2 | 株式の状況 | トライアルホールディングス | 2024-06-19 12:00:36 |
| 141A | 2 | 株式基本情報 | トライアルホールディングス | 2024-06-19 12:00:34 |
| 141A | 2 | よくあるご質問 | トライアルホールディングス | 2024-06-19 12:00:33 |