| 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 | 808 | 808 | 800 | 801 | 6,200 | 2 | 100% | 99% | 93% | ▲ | 100% | 101% | 106% | 100% | 103% |
| 20250121 | 801 | 805 | 801 | 805 | 2,500 | 4 | 100% | 100% | 40% | ▲▲ | 100% | 101% | 106% | 100% | 103% |
| 20250122 | 805 | 807 | 801 | 805 | 5,300 | 0 | 100% | 100% | 212% | -- | 100% | 101% | 105% | 100% | 103% |
| 20250123 | 807 | 807 | 803 | 803 | 2,500 | -2 | 100% | 100% | 47% | ▼ | 100% | 101% | 105% | 100% | 103% |
| 20250124 | 808 | 808 | 806 | 808 | 1,100 | 5 | 101% | 100% | 44% | ▲ | 100% | 101% | 106% | 100% | 103% |
| 20250127 | 808 | 810 | 806 | 810 | 9,100 | 2 | 100% | 100% | 827% | ▲▲ | 100% | 101% | 107% | 100% | 104% |
| 20250128 | 810 | 810 | 808 | 810 | 2,000 | 0 | 100% | 100% | 22% | -- | 100% | 101% | 107% | 100% | 104% |
| 20250129 | 810 | 812 | 809 | 812 | 6,400 | 2 | 100% | 100% | 320% | ▲ | 100% | 101% | 107% | 100% | 104% |
| 20250130 | 813 | 815 | 811 | 815 | 4,700 | 3 | 100% | 100% | 73% | ▲▲ | 100% | 101% | 107% | 100% | 104% |
| 20250131 | 815 | 815 | 811 | 813 | 2,600 | -2 | 100% | 100% | 55% | ▼ | 100% | 101% | 108% | 100% | 103% |
| 20250203 | 817 | 817 | 806 | 816 | 12,300 | 3 | 100% | 100% | 473% | ▲ | 100% | 103% | 110% | 100% | 102% |
| 20250204 | 817 | 817 | 815 | 815 | 2,300 | -1 | 100% | 100% | 19% | ▼ | 100% | 103% | 111% | 100% | 102% |
| 20250205 | 818 | 819 | 816 | 818 | 3,600 | 3 | 100% | 100% | 157% | ▲ | 100% | 102% | 111% | 100% | 102% |
| 20250206 | 820 | 821 | 815 | 821 | 4,600 | 3 | 100% | 100% | 128% | ▲▲ | 100% | 102% | 113% | 100% | 103% |
| 20250207 | 821 | 823 | 818 | 823 | 7,600 | 2 | 100% | 100% | 165% | ▲▲▲ | 100% | 101% | 111% | 100% | 103% |
| 20250210 | 838 | 840 | 834 | 840 | 7,900 | 17 | 102% | 100% | 104% | ▲▲▲▲ | 100% | 101% | 111% | 100% | 105% |
| 20250212 | 840 | 840 | 838 | 838 | 7,000 | -2 | 100% | 100% | 89% | ▼ | 100% | 101% | 111% | 100% | 105% |
| 20250213 | 838 | 840 | 837 | 838 | 5,300 | 0 | 100% | 100% | 76% | -- | 100% | 101% | 111% | 100% | 105% |
| 20250214 | 842 | 842 | 838 | 841 | 5,700 | 3 | 100% | 100% | 108% | ▲ | 100% | 101% | 111% | 100% | 105% |
| 20250217 | 845 | 847 | 845 | 847 | 8,100 | 6 | 101% | 100% | 142% | ▲▲ | 100% | 101% | 110% | 100% | 106% |
| 20250218 | 848 | 849 | 845 | 849 | 5,900 | 2 | 100% | 100% | 73% | ▲▲▲ | 100% | 102% | 110% | 100% | 106% |
| 20250219 | 850 | 850 | 849 | 850 | 4,500 | 1 | 100% | 100% | 76% | ▲▲▲▲ | 100% | 102% | 110% | 100% | 106% |
| 20250220 | 850 | 850 | 845 | 846 | 5,400 | -4 | 100% | 100% | 120% | ▼ | 101% | 103% | 110% | 100% | 105% |
| 20250225 | 850 | 860 | 846 | 855 | 7,300 | 9 | 101% | 101% | 135% | ▲ | 100% | 103% | 109% | 100% | 106% |
| 20250226 | 856 | 856 | 851 | 852 | 2,700 | -3 | 100% | 100% | 37% | ▼ | 102% | 104% | 109% | 100% | 105% |
| 20250227 | 856 | 869 | 856 | 869 | 9,100 | 17 | 102% | 102% | 337% | ▲ | 100% | 104% | 108% | 100% | 107% |
| 20250228 | 869 | 869 | 860 | 869 | 6,700 | 0 | 100% | 100% | 74% | -- | 100% | 104% | 109% | 100% | 107% |
| 20250303 | 877 | 882 | 870 | 876 | 13,200 | 7 | 101% | 100% | 197% | ▲ | 100% | 105% | 109% | 100% | 108% |
| 20250304 | 883 | 885 | 872 | 884 | 6,700 | 8 | 101% | 100% | 51% | ▲▲ | 100% | 105% | 112% | 100% | 109% |
| 20250305 | 884 | 890 | 882 | 886 | 7,600 | 2 | 100% | 100% | 113% | ▲▲▲ | 101% | 105% | 111% | 100% | 109% |
| 20250306 | 893 | 904 | 892 | 901 | 17,000 | 15 | 102% | 101% | 224% | ▲▲▲▲ | 100% | 103% | 109% | 100% | 111% |
| 20250307 | 905 | 913 | 903 | 909 | 7,500 | 8 | 101% | 100% | 44% | ▲▲▲▲▲ | 101% | 102% | 108% | 100% | 111% |
| 20250310 | 920 | 930 | 914 | 930 | 9,900 | 21 | 102% | 101% | 132% | ▲▲▲▲▲▲ | 100% | 100% | 107% | 100% | 113% |
| 20250311 | 928 | 934 | 916 | 925 | 8,400 | -5 | 99% | 100% | 85% | ▼ | 101% | 99% | 107% | 99% | 112% |
| 20250312 | 929 | 934 | 929 | 934 | 2,400 | 9 | 101% | 101% | 29% | ▲ | 100% | 99% | 106% | 100% | 111% |
| 20250313 | 935 | 935 | 930 | 934 | 4,400 | 0 | 100% | 100% | 183% | -- | 98% | 98% | 107% | 100% | 111% |
| 20250314 | 938 | 938 | 906 | 919 | 9,900 | -15 | 98% | 98% | 225% | ▼ | 100% | 101% | 108% | 98% | 110% |
| 20250317 | 922 | 927 | 919 | 924 | 4,700 | 5 | 101% | 100% | 47% | ▲ | 99% | 101% | 111% | 99% | 110% |
| 20250318 | 924 | 924 | 914 | 915 | 5,600 | -9 | 99% | 99% | 119% | ▼ | 100% | 101% | 112% | 98% | 108% |
| 20250319 | 919 | 924 | 915 | 923 | 7,100 | 8 | 101% | 100% | 127% | ▲ | 100% | 101% | 111% | 99% | 109% |
| 20250321 | 924 | 925 | 920 | 920 | 5,800 | -3 | 100% | 100% | 82% | ▼ | 101% | 101% | 111% | 99% | 109% |
| 20250324 | 926 | 932 | 926 | 932 | 10,300 | 12 | 101% | 101% | 178% | ▲ | 99% | 102% | 110% | 100% | 110% |
| 20250325 | 934 | 934 | 926 | 927 | 13,900 | -5 | 99% | 99% | 135% | ▼ | 100% | 104% | 111% | 99% | 109% |
| 20250326 | 927 | 933 | 927 | 930 | 6,000 | 3 | 100% | 100% | 43% | ▲ | 100% | 107% | 111% | 100% | 109% |
| 20250327 | 927 | 932 | 926 | 931 | 6,900 | 1 | 100% | 100% | 115% | ▲▲ | 101% | 106% | 111% | 100% | 107% |
| 20250328 | 931 | 939 | 931 | 939 | 12,000 | 8 | 101% | 101% | 174% | ▲▲▲ | 102% | 103% | 110% | 100% | 108% |
| 20250331 | 939 | 958 | 939 | 954 | 19,600 | 15 | 102% | 102% | 163% | ▲▲▲▲ | 100% | 100% | 107% | 100% | 109% |
| 20250401 | 960 | 963 | 956 | 963 | 7,000 | 9 | 101% | 100% | 36% | ▲▲▲▲▲ | 102% | 99% | 105% | 100% | 109% |
| 20250402 | 966 | 990 | 965 | 990 | 17,700 | 27 | 103% | 102% | 253% | ▲▲▲▲▲▲ | 97% | 98% | 102% | 100% | 112% |
| 20250403 | 990 | 990 | 926 | 963 | 35,300 | -27 | 97% | 97% | 199% | ▼ | 96% | 103% | 0% | 97% | 107% |
| 20250404 | 960 | 960 | 900 | 921 | 27,500 | -42 | 96% | 96% | 78% | ▼▼ | 105% | 109% | 0% | 93% | 101% |
| 20250408 | 915 | 975 | 910 | 959 | 12,600 | 38 | 104% | 105% | 46% | ▲ | 100% | 104% | 0% | 97% | 105% |
| 20250409 | 963 | 963 | 947 | 959 | 8,200 | 0 | 100% | 100% | 65% | -- | 98% | 103% | 0% | 97% | 105% |
| 20250410 | 995 | 996 | 971 | 975 | 12,300 | 16 | 102% | 98% | 150% | ▲ | 101% | 106% | 0% | 98% | 107% |
| 20250411 | 975 | 988 | 970 | 985 | 7,000 | 10 | 101% | 101% | 57% | ▲▲ | 100% | 101% | 0% | 99% | 108% |
| 20250414 | 997 | 999 | 995 | 999 | 8,400 | 14 | 101% | 100% | 120% | ▲▲▲ | 100% | 101% | 0% | 100% | 109% |
| 20250415 | 998 | 1,000 | 997 | 1,000 | 6,000 | 1 | 100% | 100% | 71% | ▲▲▲▲ | 103% | 0% | 0% | 100% | 109% |
| 20250416 | 1,000 | 1,292 | 995 | 1,029 | 228,200 | 29 | 103% | 103% | 3803% | ▲▲▲▲▲ | 99% | 0% | 0% | 100% | 112% |
| 20250417 | 1,004 | 1,025 | 993 | 998 | 40,100 | -31 | 97% | 99% | 18% | ▼ | 100% | 0% | 0% | 97% | 108% |
| 20250418 | 1,013 | 1,013 | 1,001 | 1,010 | 6,500 | 12 | 101% | 100% | 16% | ▲ | % | % | % | 98% | 110% |
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 | 31,000 | 0 | 7,000 | 0 | 24,000 |
| 2025-04-04 | 0 | 37,100 | 0 | 13,100 | 0 | 24,000 |
| 2025-03-28 | 0 | 37,800 | 0 | 14,500 | 0 | 23,300 |
| 2025-03-21 | 0 | 30,800 | 0 | 11,200 | 0 | 19,600 |
| 2025-03-14 | 0 | 29,300 | 0 | 10,900 | 0 | 18,400 |
| 2025-03-07 | 0 | 28,300 | 0 | 10,600 | 0 | 17,700 |
| 2025-02-28 | 0 | 25,700 | 0 | 12,900 | 0 | 12,800 |
| 2025-02-21 | 0 | 24,800 | 0 | 12,900 | 0 | 11,900 |
| 2025-02-14 | 0 | 23,700 | 0 | 12,100 | 0 | 11,600 |
| 2025-02-07 | 0 | 25,200 | 0 | 12,900 | 0 | 12,300 |
| 2025-01-31 | 0 | 23,000 | 0 | 12,400 | 0 | 10,600 |
| 2025-01-24 | 0 | 20,900 | 0 | 12,700 | 0 | 8,200 |
| 2025-01-17 | 0 | 18,000 | 0 | 11,700 | 0 | 6,300 |
| 2025-01-10 | 0 | 18,000 | 0 | 11,500 | 0 | 6,500 |
| 2024-12-27 | 0 | 20,100 | 0 | 10,000 | 0 | 10,100 |
| 2024-12-20 | 0 | 24,900 | 0 | 10,200 | 0 | 14,700 |
| 2024-12-13 | 0 | 26,500 | 0 | 10,900 | 0 | 15,600 |
| 2024-12-06 | 0 | 27,700 | 0 | 11,000 | 0 | 16,700 |
| 2024-11-29 | 0 | 28,900 | 0 | 11,100 | 0 | 17,800 |
| 2024-11-22 | 0 | 29,500 | 0 | 11,000 | 0 | 18,500 |
| 2024-11-15 | 0 | 32,400 | 0 | 11,200 | 0 | 21,200 |
| 2024-11-08 | 0 | 35,800 | 0 | 10,800 | 0 | 25,000 |
| 2024-11-01 | 0 | 37,100 | 0 | 11,100 | 0 | 26,000 |
| 2024-10-25 | 0 | 38,300 | 0 | 11,100 | 0 | 27,200 |
| 2024-10-18 | 0 | 39,400 | 0 | 12,700 | 0 | 26,700 |
| 2024-10-11 | 0 | 40,100 | 0 | 12,700 | 0 | 27,400 |
| 2024-10-04 | 0 | 42,000 | 0 | 12,600 | 0 | 29,400 |
| 2024-09-27 | 0 | 41,300 | 0 | 12,800 | 0 | 28,500 |
| 2024-09-20 | 0 | 38,800 | 0 | 12,600 | 0 | 26,200 |
| 2024-09-13 | 0 | 39,800 | 0 | 13,100 | 0 | 26,700 |
| 2024-09-06 | 0 | 40,600 | 0 | 14,900 | 0 | 25,700 |
| 2024-08-30 | 0 | 42,300 | 0 | 14,400 | 0 | 27,900 |
| 2024-08-23 | 0 | 46,600 | 0 | 14,500 | 0 | 32,100 |
| 2024-08-16 | 0 | 45,700 | 0 | 15,200 | 0 | 30,500 |
| 2024-08-09 | 0 | 47,000 | 0 | 15,100 | 0 | 31,900 |
| 2024-08-02 | 0 | 72,200 | 0 | 19,400 | 0 | 52,800 |
| 2024-07-26 | 0 | 81,800 | 0 | 20,700 | 0 | 61,100 |
| 2024-07-19 | 0 | 88,900 | 0 | 24,200 | 0 | 64,700 |
| 2024-07-12 | 0 | 93,700 | 0 | 26,600 | 0 | 67,100 |
| 2024-07-05 | 0 | 115,500 | 0 | 28,200 | 0 | 87,300 |
| 2024-06-28 | 100 | 81,000 | 100 | 24,300 | 0 | 56,700 |
| 2024-06-21 | 300 | 38,600 | 300 | 12,200 | 0 | 26,400 |
| 2024-06-14 | 200 | 47,200 | 200 | 14,500 | 0 | 32,700 |
| 2024-06-07 | 300 | 59,500 | 300 | 15,800 | 0 | 43,700 |
| 2024-05-31 | 300 | 73,700 | 300 | 18,800 | 0 | 54,900 |
| 2024-05-24 | 300 | 87,100 | 300 | 21,900 | 0 | 65,200 |
| 2024-05-17 | 500 | 150,900 | 500 | 47,600 | 0 | 103,300 |
| 2024-05-10 | 0 | 252,700 | 0 | 102,500 | 0 | 150,200 |
| 2024-05-02 | 0 | 248,300 | 0 | 103,200 | 0 | 145,100 |
| 2024-04-26 | 0 | 254,600 | 0 | 101,800 | 0 | 152,800 |
| 2024-04-19 | 0 | 255,300 | 0 | 100,300 | 0 | 155,000 |
| 2024-04-12 | 0 | 249,800 | 0 | 94,600 | 0 | 155,200 |
| 2024-04-05 | 0 | 247,400 | 0 | 95,300 | 0 | 152,100 |
| 2024-03-29 | 100 | 251,300 | 100 | 100,600 | 0 | 150,700 |
| 2024-03-22 | 0 | 232,400 | 0 | 100,500 | 0 | 131,900 |
| 2024-03-15 | 0 | 255,600 | 0 | 107,400 | 0 | 148,200 |
| 2024-03-08 | 0 | 287,200 | 0 | 104,500 | 0 | 182,700 |
| 2024-03-01 | 0 | 275,100 | 0 | 98,700 | 0 | 176,400 |
| 2024-02-22 | 0 | 248,500 | 0 | 81,100 | 0 | 167,400 |
| 2024-02-16 | 0 | 245,800 | 0 | 76,400 | 0 | 169,400 |
| 2024-02-09 | 0 | 261,900 | 0 | 77,900 | 0 | 184,000 |
| 2024-02-02 | 0 | 234,300 | 0 | 81,600 | 0 | 152,700 |
| 2024-01-26 | 0 | 232,700 | 0 | 81,900 | 0 | 150,800 |
| 2024-01-19 | 0 | 233,000 | 0 | 82,500 | 0 | 150,500 |
| 2024-01-12 | 0 | 246,800 | 0 | 88,700 | 0 | 158,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-03 | モルガン・スタンレーMUFG証券株式会社 | 24,800 | 0.47% | ▼ | -3,500 | 752 | 752 | 743 | 746 | 46,000 |
| 2024-07-01 | モルガン・スタンレーMUFG証券株式会社 | 28,300 | 0.54% | ▲ | 785 | 785 | 748 | 757 | 140,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250210 | 15:30 | Ｇ－トラストＨＤ | 貸倒引当金繰入額（販売費及び一般管理費）の計上に関するお知らせ |
| 20250210 | 15:30 | Ｇ－トラストＨＤ | 2025年６月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 15:30 | Ｇ－トラストＨＤ | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20241108 | 15:30 | Ｇ－トラストＨＤ | 2025年６月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241017 | 15:30 | Ｇ－トラストＨＤ | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240919 | 15:30 | Ｇ－トラストＨＤ | 上場維持基準への適合に向けた計画に基づく進捗状況 |
| 20240919 | 15:30 | Ｇ－トラストＨＤ | 事業計画及び成長可能性に関する事項 |
| 20240809 | 15:30 | Ｇ－トラストＨＤ | 特別損失の計上に関するお知らせ |
| 20240809 | 15:30 | Ｇ－トラストＨＤ | 2024年６月期決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | Ｇ－トラストＨＤ | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | Ｇ－トラストＨＤ | 株主優待制度の新設に関するお知らせ |
| 20240209 | 15:30 | Ｇ－トラストＨＤ | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3286 | 1 | トラストホールディングス株式会社 | 2025-04-19 22:24:14 |
| 3286 | 2 | ディスクロージャーポリシー | IR情報 | トラストホールディングス株式会社 | 2024-06-18 11:38:11 |
| 3286 | 2 | 電子公告 | IR情報 | トラストホールディングス株式会社 | 2024-06-18 11:38:10 |
| 3286 | 2 | トラストホールディングス株式会社 (3286) チャート | 2024-06-18 11:37:59 |
| 3286 | 2 | 株式情報 | トラストホールディングス株式会社 | 2024-06-18 11:37:52 |
| 3286 | 2 | 株主総会 | IR情報 | トラストホールディングス株式会社 | 2024-06-18 11:37:51 |
| 3286 | 2 | IRライブラリー | IR情報 | トラストホールディングス株式会社 | 2024-06-18 11:37:50 |
| 3286 | 2 | 業績・財務ハイライト | IR情報 | トラストホールディングス株式会社 | 2024-06-18 11:37:48 |
| 3286 | 2 | 株主優待 | トラストホールディングス株式会社 | 2024-06-18 11:37:47 |
| 3286 | 2 | 配当 | トラストホールディングス株式会社 | 2024-06-18 11:37:45 |