| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 170 | 172 | 170 | 170 | 17,900 | -3 | 98% | 100% | 218% | ▼ | 99% | 105% | 110% | 93% | 102% |
| 20250121 | 169 | 171 | 168 | 168 | 20,000 | -2 | 99% | 99% | 112% | ▼▼ | 101% | 105% | 109% | 92% | 101% |
| 20250122 | 170 | 171 | 169 | 171 | 9,100 | 3 | 102% | 101% | 46% | ▲ | 102% | 105% | 109% | 94% | 103% |
| 20250123 | 170 | 174 | 169 | 174 | 35,700 | 3 | 102% | 102% | 392% | ▲▲ | 101% | 104% | 108% | 96% | 105% |
| 20250124 | 172 | 180 | 172 | 174 | 51,100 | 0 | 100% | 101% | 143% | -- | 99% | 99% | 104% | 96% | 105% |
| 20250127 | 179 | 184 | 176 | 178 | 91,800 | 4 | 102% | 99% | 180% | ▲ | 100% | 99% | 105% | 98% | 107% |
| 20250128 | 178 | 184 | 178 | 178 | 48,000 | 0 | 100% | 100% | 52% | -- | 98% | 95% | 102% | 98% | 107% |
| 20250129 | 183 | 183 | 179 | 179 | 37,900 | 1 | 101% | 98% | 79% | ▲ | 99% | 99% | 104% | 98% | 107% |
| 20250130 | 179 | 179 | 177 | 177 | 31,900 | -2 | 99% | 99% | 84% | ▼ | 101% | 104% | 107% | 97% | 105% |
| 20250131 | 174 | 183 | 174 | 176 | 51,800 | -1 | 99% | 101% | 162% | ▼▼ | 98% | 102% | 106% | 98% | 105% |
| 20250203 | 177 | 177 | 173 | 174 | 17,800 | -2 | 99% | 98% | 34% | ▼▼▼ | 99% | 106% | 107% | 97% | 104% |
| 20250204 | 175 | 176 | 170 | 173 | 75,500 | -1 | 99% | 99% | 424% | ▼▼▼▼ | 101% | 106% | 107% | 97% | 103% |
| 20250205 | 175 | 177 | 174 | 177 | 12,500 | 4 | 102% | 101% | 17% | ▲ | 102% | 104% | 105% | 99% | 105% |
| 20250206 | 178 | 181 | 178 | 181 | 40,500 | 4 | 102% | 102% | 324% | ▲▲ | 100% | 103% | 103% | 100% | 108% |
| 20250207 | 181 | 181 | 179 | 181 | 25,900 | 0 | 100% | 100% | 64% | -- | 102% | 103% | 102% | 100% | 108% |
| 20250210 | 181 | 186 | 179 | 185 | 41,800 | 4 | 102% | 102% | 161% | ▲ | 97% | 96% | 96% | 100% | 110% |
| 20250212 | 189 | 189 | 184 | 184 | 62,200 | -1 | 99% | 97% | 149% | ▼ | 101% | 102% | 99% | 99% | 110% |
| 20250213 | 183 | 190 | 183 | 185 | 33,100 | 1 | 101% | 101% | 53% | ▲ | 101% | 101% | 98% | 100% | 110% |
| 20250214 | 185 | 187 | 185 | 186 | 25,700 | 1 | 101% | 101% | 78% | ▲▲ | 98% | 101% | 98% | 100% | 111% |
| 20250217 | 185 | 185 | 180 | 182 | 28,400 | -4 | 98% | 98% | 111% | ▼ | 101% | 103% | 101% | 98% | 108% |
| 20250218 | 181 | 185 | 180 | 182 | 40,300 | 0 | 100% | 101% | 142% | -- | 102% | 102% | 99% | 98% | 108% |
| 20250219 | 183 | 188 | 183 | 186 | 25,100 | 4 | 102% | 102% | 62% | ▲ | 99% | 99% | 97% | 100% | 109% |
| 20250220 | 186 | 187 | 183 | 184 | 20,500 | -2 | 99% | 99% | 82% | ▼ | 99% | 96% | 96% | 99% | 106% |
| 20250225 | 188 | 188 | 184 | 187 | 21,300 | 3 | 102% | 99% | 104% | ▲ | 100% | 96% | 97% | 100% | 108% |
| 20250226 | 187 | 187 | 183 | 187 | 21,300 | 0 | 100% | 100% | 100% | -- | 100% | 98% | 104% | 100% | 108% |
| 20250227 | 184 | 185 | 183 | 184 | 8,900 | -3 | 98% | 100% | 42% | ▼ | 101% | 101% | 107% | 98% | 106% |
| 20250228 | 180 | 182 | 180 | 181 | 14,400 | -3 | 98% | 101% | 162% | ▼▼ | 99% | 101% | 106% | 97% | 105% |
| 20250303 | 181 | 181 | 178 | 180 | 23,700 | -1 | 99% | 99% | 165% | ▼▼▼ | 101% | 101% | 108% | 96% | 104% |
| 20250304 | 178 | 180 | 178 | 179 | 17,900 | -1 | 99% | 101% | 76% | ▼▼▼▼ | 101% | 100% | 108% | 96% | 103% |
| 20250305 | 178 | 184 | 178 | 180 | 30,200 | 1 | 101% | 101% | 169% | ▲ | 101% | 99% | 106% | 96% | 104% |
| 20250306 | 181 | 183 | 181 | 182 | 5,700 | 2 | 101% | 101% | 19% | ▲▲ | 99% | 99% | 107% | 97% | 105% |
| 20250307 | 180 | 181 | 178 | 179 | 11,100 | -3 | 98% | 99% | 195% | ▼ | 99% | 99% | 107% | 96% | 101% |
| 20250310 | 179 | 179 | 175 | 178 | 53,400 | -1 | 99% | 99% | 481% | ▼▼ | 98% | 100% | 107% | 95% | 100% |
| 20250311 | 179 | 179 | 174 | 176 | 30,600 | -2 | 99% | 98% | 57% | ▼▼▼ | 102% | 102% | 109% | 94% | 100% |
| 20250312 | 176 | 179 | 176 | 179 | 11,100 | 3 | 102% | 102% | 36% | ▲ | 99% | 101% | 105% | 96% | 102% |
| 20250313 | 179 | 179 | 175 | 178 | 11,800 | -1 | 99% | 99% | 106% | ▼ | 99% | 102% | 103% | 95% | 101% |
| 20250314 | 178 | 178 | 176 | 177 | 9,800 | -1 | 99% | 99% | 83% | ▼▼ | 99% | 101% | 105% | 95% | 101% |
| 20250317 | 180 | 180 | 179 | 179 | 9,000 | 2 | 101% | 99% | 92% | ▲ | 99% | 101% | 105% | 96% | 102% |
| 20250318 | 180 | 180 | 178 | 178 | 7,000 | -1 | 99% | 99% | 78% | ▼ | 101% | 100% | 106% | 95% | 101% |
| 20250319 | 179 | 182 | 179 | 181 | 37,600 | 3 | 102% | 101% | 537% | ▲ | 99% | 105% | 104% | 97% | 103% |
| 20250321 | 182 | 182 | 179 | 181 | 13,600 | 0 | 100% | 99% | 36% | -- | 100% | 106% | 104% | 97% | 103% |
| 20250324 | 181 | 183 | 175 | 181 | 38,600 | 0 | 100% | 100% | 284% | -- | 99% | 104% | 104% | 97% | 103% |
| 20250325 | 181 | 182 | 178 | 179 | 38,800 | -2 | 99% | 99% | 101% | ▼ | 98% | 101% | 104% | 96% | 102% |
| 20250326 | 181 | 181 | 178 | 178 | 19,600 | -1 | 99% | 98% | 51% | ▼▼ | 105% | 99% | 104% | 95% | 101% |
| 20250327 | 182 | 208 | 176 | 192 | 2,384,100 | 14 | 108% | 105% | 12164% | ▲ | 100% | 96% | 101% | 100% | 109% |
| 20250328 | 188 | 195 | 187 | 188 | 200,700 | -4 | 98% | 100% | 8% | ▼ | 99% | 95% | 102% | 98% | 107% |
| 20250331 | 185 | 185 | 181 | 183 | 39,800 | -5 | 97% | 99% | 20% | ▼▼ | 99% | 90% | 102% | 95% | 104% |
| 20250401 | 182 | 184 | 180 | 180 | 35,900 | -3 | 98% | 99% | 90% | ▼▼▼ | 101% | 89% | 103% | 94% | 102% |
| 20250402 | 179 | 181 | 178 | 180 | 25,100 | 0 | 100% | 101% | 70% | -- | 100% | 101% | 105% | 94% | 102% |
| 20250403 | 176 | 180 | 176 | 176 | 29,700 | -4 | 98% | 100% | 118% | ▼ | 95% | 102% | 0% | 92% | 100% |
| 20250404 | 173 | 176 | 163 | 164 | 115,100 | -12 | 93% | 95% | 388% | ▼▼ | 113% | 130% | 0% | 85% | 100% |
| 20250408 | 141 | 159 | 141 | 159 | 364,200 | -5 | 97% | 113% | 316% | ▼▼▼ | 103% | 121% | 0% | 83% | 100% |
| 20250409 | 156 | 202 | 149 | 160 | 3,208,500 | 1 | 101% | 103% | 881% | ▲ | 104% | 111% | 0% | 83% | 101% |
| 20250410 | 171 | 193 | 163 | 177 | 1,947,100 | 17 | 111% | 104% | 61% | ▲▲ | 98% | 107% | 0% | 92% | 111% |
| 20250411 | 173 | 187 | 168 | 170 | 445,400 | -7 | 96% | 98% | 23% | ▼ | 108% | 109% | 0% | 89% | 107% |
| 20250414 | 170 | 208 | 167 | 184 | 2,726,400 | 14 | 108% | 108% | 612% | ▲ | 103% | 101% | 0% | 96% | 116% |
| 20250415 | 183 | 197 | 175 | 189 | 601,700 | 5 | 103% | 103% | 22% | ▲▲ | 96% | 0% | 0% | 98% | 119% |
| 20250416 | 193 | 202 | 182 | 185 | 1,015,100 | -4 | 98% | 96% | 169% | ▼ | 99% | 0% | 0% | 96% | 116% |
| 20250417 | 185 | 190 | 182 | 183 | 206,500 | -2 | 99% | 99% | 20% | ▼▼ | 101% | 0% | 0% | 95% | 115% |
| 20250418 | 183 | 188 | 182 | 185 | 75,900 | 2 | 101% | 101% | 37% | ▲ | % | % | % | 96% | 116% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 638,200 | 0 | 315,600 | 0 | 322,600 |
| 2025-04-04 | 0 | 642,800 | 0 | 301,200 | 0 | 341,600 |
| 2025-03-28 | 0 | 651,800 | 0 | 295,000 | 0 | 356,800 |
| 2025-03-21 | 0 | 607,100 | 0 | 297,900 | 0 | 309,200 |
| 2025-03-14 | 0 | 604,500 | 0 | 298,900 | 0 | 305,600 |
| 2025-03-07 | 0 | 577,400 | 0 | 293,300 | 0 | 284,100 |
| 2025-02-28 | 0 | 563,200 | 0 | 292,600 | 0 | 270,600 |
| 2025-02-21 | 0 | 576,500 | 0 | 293,000 | 0 | 283,500 |
| 2025-02-14 | 0 | 564,400 | 0 | 292,100 | 0 | 272,300 |
| 2025-02-07 | 0 | 541,600 | 0 | 292,300 | 0 | 249,300 |
| 2025-01-31 | 0 | 543,600 | 0 | 297,700 | 0 | 245,900 |
| 2025-01-24 | 0 | 563,100 | 0 | 291,800 | 0 | 271,300 |
| 2025-01-17 | 0 | 556,100 | 0 | 294,500 | 0 | 261,600 |
| 2025-01-10 | 0 | 566,600 | 0 | 302,200 | 0 | 264,400 |
| 2024-12-27 | 300 | 583,000 | 300 | 311,900 | 0 | 271,100 |
| 2024-12-20 | 0 | 570,900 | 0 | 300,200 | 0 | 270,700 |
| 2024-12-13 | 0 | 571,400 | 0 | 299,600 | 0 | 271,800 |
| 2024-12-06 | 0 | 564,900 | 0 | 287,800 | 0 | 277,100 |
| 2024-11-29 | 0 | 520,900 | 0 | 277,500 | 0 | 243,400 |
| 2024-11-22 | 0 | 521,400 | 0 | 274,200 | 0 | 247,200 |
| 2024-11-15 | 0 | 509,700 | 0 | 270,500 | 0 | 239,200 |
| 2024-11-08 | 0 | 525,100 | 0 | 303,400 | 0 | 221,700 |
| 2024-11-01 | 0 | 524,100 | 0 | 301,700 | 0 | 222,400 |
| 2024-10-25 | 0 | 527,500 | 0 | 294,600 | 0 | 232,900 |
| 2024-10-18 | 0 | 535,200 | 0 | 307,900 | 0 | 227,300 |
| 2024-10-11 | 0 | 535,500 | 0 | 306,000 | 0 | 229,500 |
| 2024-10-04 | 0 | 527,800 | 0 | 305,300 | 0 | 222,500 |
| 2024-09-27 | 0 | 509,200 | 0 | 305,000 | 0 | 204,200 |
| 2024-09-20 | 0 | 502,700 | 0 | 299,900 | 0 | 202,800 |
| 2024-09-13 | 0 | 514,700 | 0 | 306,300 | 0 | 208,400 |
| 2024-09-06 | 0 | 526,200 | 0 | 306,900 | 0 | 219,300 |
| 2024-08-30 | 0 | 521,900 | 0 | 318,100 | 0 | 203,800 |
| 2024-08-23 | 0 | 506,700 | 0 | 304,300 | 0 | 202,400 |
| 2024-08-16 | 0 | 514,100 | 0 | 300,900 | 0 | 213,200 |
| 2024-08-09 | 0 | 515,700 | 0 | 299,400 | 0 | 216,300 |
| 2024-08-02 | 0 | 570,000 | 0 | 339,200 | 0 | 230,800 |
| 2024-07-26 | 0 | 544,900 | 0 | 315,700 | 0 | 229,200 |
| 2024-07-19 | 0 | 559,100 | 0 | 327,900 | 0 | 231,200 |
| 2024-07-12 | 0 | 558,000 | 0 | 343,300 | 0 | 214,700 |
| 2024-07-05 | 0 | 579,800 | 0 | 354,200 | 0 | 225,600 |
| 2024-06-28 | 0 | 594,800 | 0 | 349,600 | 0 | 245,200 |
| 2024-06-21 | 0 | 580,300 | 0 | 339,200 | 0 | 241,100 |
| 2024-06-14 | 0 | 582,800 | 0 | 341,400 | 0 | 241,400 |
| 2024-06-07 | 0 | 592,700 | 0 | 344,000 | 0 | 248,700 |
| 2024-05-31 | 0 | 591,600 | 0 | 343,400 | 0 | 248,200 |
| 2024-05-24 | 0 | 599,900 | 0 | 343,200 | 0 | 256,700 |
| 2024-05-17 | 0 | 636,800 | 0 | 356,100 | 0 | 280,700 |
| 2024-05-10 | 0 | 657,600 | 0 | 357,000 | 0 | 300,600 |
| 2024-05-02 | 0 | 661,700 | 0 | 346,300 | 0 | 315,400 |
| 2024-04-26 | 0 | 668,800 | 0 | 337,800 | 0 | 331,000 |
| 2024-04-19 | 0 | 615,800 | 0 | 323,600 | 0 | 292,200 |
| 2024-04-12 | 0 | 626,100 | 0 | 336,800 | 0 | 289,300 |
| 2024-04-05 | 0 | 625,500 | 0 | 335,100 | 0 | 290,400 |
| 2024-03-29 | 0 | 616,300 | 0 | 341,400 | 0 | 274,900 |
| 2024-03-22 | 0 | 641,700 | 0 | 341,400 | 0 | 300,300 |
| 2024-03-15 | 0 | 657,000 | 0 | 353,400 | 0 | 303,600 |
| 2024-03-08 | 0 | 648,800 | 0 | 346,800 | 0 | 302,000 |
| 2024-03-01 | 0 | 642,300 | 0 | 341,200 | 0 | 301,100 |
| 2024-02-22 | 0 | 632,300 | 0 | 343,000 | 0 | 289,300 |
| 2024-02-16 | 0 | 653,500 | 0 | 344,700 | 0 | 308,800 |
| 2024-02-09 | 0 | 660,200 | 0 | 339,200 | 0 | 321,000 |
| 2024-02-02 | 0 | 612,500 | 0 | 333,500 | 0 | 279,000 |
| 2024-01-26 | 0 | 606,900 | 0 | 329,300 | 0 | 277,600 |
| 2024-01-19 | 0 | 666,000 | 0 | 339,500 | 0 | 326,500 |
| 2024-01-12 | 0 | 691,300 | 0 | 350,900 | 0 | 340,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250319 | 15:30 | Ｇ－トランスＧＧ | 当社株式の大規模買付行為に関する対応策（買収防衛策）の非継続（廃止）に関するお知らせ |
| 20250214 | 15:45 | Ｇ－トランスＧＧ | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20241226 | 12:00 | Ｇ－トランスＧＧ | 東京証券取引所スタンダード市場への市場区分変更申請に関するお知らせ |
| 20241112 | 15:45 | Ｇ－トランスＧＧ | 通期連結業績予想の修正及び配当予想の修正に関するお知らせ |
| 20241112 | 15:45 | Ｇ－トランスＧＧ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241028 | 15:00 | Ｇ－トランスＧＧ | (開示事項の経過)当社連結子会社である(株)トランスジェニックとアンジェス(株)との共同研究開発の進捗に関するお知らせ |
| 20240809 | 15:15 | Ｇ－トランスＧ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240802 | 15:15 | Ｇ－トランスＧ | 取締役及び従業員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240703 | 15:15 | Ｇ－トランスＧ | 取締役及び従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240624 | 15:15 | Ｇ－トランスＧ | 当社子会社による東北新和化学株式会社の全株式取得(孫会社化)に関するお知らせ |
| 20240603 | 15:15 | Ｇ－トランスＧ | 事業計画及び成長可能性に関する事項 |
| 20240510 | 15:15 | Ｇ－トランスＧ | 2024年3月期 決算短信[日本基準](連結) |
| 20240424 | 15:15 | Ｇ－トランスＧ | 通期連結業績予想の修正（上方修正）に関するお知らせ |
| 20240424 | 15:15 | Ｇ－トランスＧ | 剰余金の配当に関するお知らせ |
| 20240424 | 15:15 | Ｇ－トランスＧ | 取締役(社外取締役を除く)に対する譲渡制限付株式の付与のための報酬改定に関するお知らせ |
| 20240424 | 15:15 | Ｇ－トランスＧ | 取締役選任に関するお知らせ |
| 20240209 | 15:15 | Ｇ－トランスＧ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240209 | 15:15 | Ｇ－トランスＧ | 通期連結業績予想の修正に関するお知らせ |
| 20240124 | 15:15 | Ｇ－トランスＧ | 自己株式の取得状況 及び取得終了 に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2342 | 1 | 株式会社トランスジェニックグループ | 2025-04-19 21:24:30 |
| 2342 | 2 | 2025.02.14トランスジェニックグループ2025年3月期 第3四半期決算短信〔日本基準〕(連結) | 2025-02-14 22:31:46 |
| 2342 | 2 | 2024.12.12トランスジェニックグループ第27期 中間報告書 | 2024-12-12 17:31:50 |
| 2342 | 2 | 2024.11.12決算説明会資料PDF2025年3月期 中間決算説明会資料 | 2024-11-29 17:31:53 |
| 2342 | 2 | 2024.11.13トランスジェニックグループ半期報告書（第27期 第2四半期） | 2024-11-13 15:30:35 |
| 2342 | 2 | 2024.11.12決算説明会資料PDF2025年3月期 中間決算説明会資料 | 2024-11-13 03:30:35 |
| 2342 | 2 | 2025年3月期 中間決算説明会 動画配信｜株式会社トランスジェニックグループ | 2024-11-13 03:28:54 |
| 2342 | 2 | ニュースリリース｜株式会社トランスジェニック | 2024-09-30 18:31:09 |
| 2342 | 2 | 2024.08.09トランスジェニック2025年3月期 第1四半期決算短信〔日本基準〕(連結) | 2024-08-20 17:37:26 |
| 2342 | 2 | IRメール配信｜株式会社トランスジェニック | 2024-07-03 01:28:11 |