| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 278 | 278 | 274 | 278 | 43,200 | 1 | 100% | 100% | 123% | ▲ | 100% | 97% | 97% | 99% | 103% |
| 20240925 | 278 | 279 | 277 | 277 | 70,700 | -1 | 100% | 100% | 164% | ▼ | 99% | 97% | 98% | 99% | 103% |
| 20240926 | 276 | 277 | 273 | 274 | 497,800 | -3 | 99% | 99% | 704% | ▼▼ | 99% | 100% | 101% | 98% | 102% |
| 20240927 | 269 | 269 | 263 | 266 | 133,700 | -8 | 97% | 99% | 27% | ▼▼▼ | 102% | 103% | 103% | 95% | 100% |
| 20240930 | 264 | 270 | 260 | 268 | 40,100 | 2 | 101% | 102% | 30% | ▲ | 100% | 101% | 101% | 96% | 101% |
| 20241001 | 269 | 270 | 263 | 269 | 18,100 | 1 | 100% | 100% | 45% | ▲▲ | 100% | 100% | 101% | 96% | 101% |
| 20241002 | 268 | 270 | 265 | 267 | 5,000 | -2 | 99% | 100% | 28% | ▼ | 101% | 101% | 101% | 95% | 100% |
| 20241003 | 268 | 273 | 267 | 270 | 28,400 | 3 | 101% | 101% | 568% | ▲ | 100% | 100% | 101% | 97% | 102% |
| 20241004 | 270 | 273 | 269 | 271 | 15,700 | 1 | 100% | 100% | 55% | ▲▲ | 99% | 100% | 100% | 97% | 102% |
| 20241007 | 271 | 272 | 269 | 269 | 18,100 | -2 | 99% | 99% | 115% | ▼ | 99% | 99% | 101% | 97% | 101% |
| 20241008 | 270 | 273 | 268 | 268 | 15,000 | -1 | 100% | 99% | 83% | ▼▼ | 101% | 100% | 102% | 96% | 101% |
| 20241009 | 268 | 271 | 267 | 270 | 11,700 | 2 | 101% | 101% | 78% | ▲ | 100% | 100% | 102% | 97% | 102% |
| 20241010 | 270 | 271 | 266 | 271 | 9,600 | 1 | 100% | 100% | 82% | ▲▲ | 100% | 101% | 107% | 97% | 102% |
| 20241011 | 269 | 271 | 268 | 268 | 3,600 | -3 | 99% | 100% | 38% | ▼ | 100% | 100% | 107% | 96% | 101% |
| 20241015 | 267 | 269 | 266 | 267 | 5,400 | -1 | 100% | 100% | 150% | ▼▼ | 101% | 101% | 108% | 96% | 100% |
| 20241016 | 266 | 273 | 266 | 269 | 41,700 | 2 | 101% | 101% | 772% | ▲ | 100% | 99% | 107% | 97% | 101% |
| 20241017 | 270 | 271 | 268 | 271 | 18,200 | 2 | 101% | 100% | 44% | ▲▲ | 99% | 98% | 107% | 97% | 102% |
| 20241018 | 271 | 271 | 266 | 268 | 48,100 | -3 | 99% | 99% | 264% | ▼ | 100% | 99% | 107% | 96% | 101% |
| 20241021 | 269 | 269 | 266 | 268 | 2,900 | 0 | 100% | 100% | 6% | -- | 101% | 100% | 109% | 96% | 101% |
| 20241022 | 266 | 268 | 264 | 268 | 23,400 | 0 | 100% | 101% | 807% | -- | 100% | 100% | 109% | 96% | 101% |
| 20241023 | 266 | 268 | 265 | 265 | 10,300 | -3 | 99% | 100% | 44% | ▼ | 100% | 102% | 109% | 96% | 100% |
| 20241024 | 265 | 266 | 264 | 265 | 6,800 | 0 | 100% | 100% | 66% | -- | 98% | 102% | 109% | 97% | 100% |
| 20241025 | 266 | 266 | 260 | 262 | 10,100 | -3 | 99% | 98% | 149% | ▼ | 100% | 103% | 109% | 97% | 100% |
| 20241028 | 265 | 266 | 265 | 266 | 11,700 | 4 | 102% | 100% | 116% | ▲ | 100% | 102% | 108% | 98% | 102% |
| 20241029 | 267 | 268 | 267 | 267 | 12,900 | 1 | 100% | 100% | 110% | ▲▲ | 100% | 100% | 107% | 99% | 102% |
| 20241030 | 270 | 271 | 267 | 270 | 21,100 | 3 | 101% | 100% | 164% | ▲▲▲ | 100% | 102% | 108% | 100% | 103% |
| 20241031 | 268 | 270 | 268 | 269 | 6,100 | -1 | 100% | 100% | 29% | ▼ | 101% | 103% | 107% | 99% | 103% |
| 20241101 | 268 | 272 | 267 | 272 | 8,000 | 3 | 101% | 101% | 131% | ▲ | 99% | 105% | 105% | 100% | 104% |
| 20241105 | 274 | 275 | 269 | 271 | 40,900 | -1 | 100% | 99% | 511% | ▼ | 101% | 107% | 106% | 100% | 103% |
| 20241106 | 269 | 273 | 266 | 271 | 16,300 | 0 | 100% | 101% | 40% | -- | 101% | 106% | 106% | 100% | 103% |
| 20241107 | 271 | 275 | 269 | 273 | 15,200 | 2 | 101% | 101% | 93% | ▲ | 100% | 105% | 105% | 100% | 104% |
| 20241108 | 274 | 276 | 269 | 275 | 51,600 | 2 | 101% | 100% | 339% | ▲▲ | 105% | 105% | 105% | 100% | 105% |
| 20241111 | 274 | 287 | 274 | 287 | 181,800 | 12 | 104% | 105% | 352% | ▲▲▲ | 94% | 96% | 96% | 100% | 110% |
| 20241112 | 302 | 302 | 282 | 285 | 342,400 | -2 | 99% | 94% | 188% | ▼ | 101% | 100% | 101% | 99% | 109% |
| 20241113 | 286 | 295 | 285 | 288 | 59,700 | 3 | 101% | 101% | 17% | ▲ | 99% | 100% | 101% | 100% | 110% |
| 20241114 | 287 | 291 | 284 | 284 | 43,400 | -4 | 99% | 99% | 73% | ▼ | 101% | 99% | 101% | 99% | 108% |
| 20241115 | 286 | 291 | 285 | 289 | 43,600 | 5 | 102% | 101% | 100% | ▲ | 100% | 98% | 102% | 100% | 110% |
| 20241118 | 285 | 287 | 283 | 286 | 48,900 | -3 | 99% | 100% | 112% | ▼ | 100% | 97% | 101% | 99% | 109% |
| 20241119 | 286 | 287 | 282 | 287 | 12,200 | 1 | 100% | 100% | 25% | ▲ | 99% | 97% | 101% | 99% | 110% |
| 20241120 | 286 | 286 | 284 | 284 | 9,800 | -3 | 99% | 99% | 80% | ▼ | 98% | 97% | 102% | 98% | 108% |
| 20241121 | 284 | 284 | 277 | 278 | 26,800 | -6 | 98% | 98% | 273% | ▼▼ | 100% | 100% | 104% | 96% | 106% |
| 20241122 | 279 | 279 | 274 | 278 | 20,300 | 0 | 100% | 100% | 76% | -- | 103% | 105% | 107% | 96% | 106% |
| 20241125 | 270 | 278 | 268 | 278 | 29,600 | 0 | 100% | 103% | 146% | -- | 99% | 103% | 104% | 96% | 105% |
| 20241126 | 279 | 279 | 274 | 276 | 6,500 | -2 | 99% | 99% | 22% | ▼ | 99% | 103% | 104% | 96% | 103% |
| 20241127 | 278 | 278 | 273 | 276 | 11,800 | 0 | 100% | 99% | 182% | -- | 101% | 103% | 105% | 96% | 103% |
| 20241128 | 276 | 278 | 275 | 278 | 19,500 | 2 | 101% | 101% | 165% | ▲ | 102% | 103% | 104% | 96% | 103% |
| 20241129 | 278 | 283 | 278 | 283 | 18,800 | 5 | 102% | 102% | 96% | ▲▲ | 101% | 101% | 101% | 98% | 104% |
| 20241202 | 284 | 286 | 282 | 286 | 25,700 | 3 | 101% | 101% | 137% | ▲▲▲ | 100% | 101% | 101% | 99% | 106% |
| 20241203 | 286 | 288 | 280 | 285 | 29,700 | -1 | 100% | 100% | 116% | ▼ | 99% | 102% | 101% | 99% | 105% |
| 20241204 | 283 | 283 | 280 | 280 | 10,500 | -5 | 98% | 99% | 35% | ▼▼ | 103% | 103% | 103% | 97% | 103% |
| 20241205 | 280 | 292 | 278 | 287 | 48,300 | 7 | 103% | 103% | 460% | ▲ | 100% | 101% | 100% | 99% | 104% |
| 20241206 | 287 | 288 | 282 | 286 | 12,600 | -1 | 100% | 100% | 26% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20241209 | 289 | 290 | 284 | 290 | 21,500 | 4 | 101% | 100% | 171% | ▲ | 99% | 99% | 0% | 100% | 105% |
| 20241210 | 290 | 290 | 287 | 288 | 8,500 | -2 | 99% | 99% | 40% | ▼ | 99% | 100% | 0% | 99% | 104% |
| 20241211 | 287 | 287 | 284 | 285 | 5,300 | -3 | 99% | 99% | 62% | ▼▼ | 100% | 100% | 0% | 98% | 103% |
| 20241212 | 289 | 290 | 285 | 290 | 25,900 | 5 | 102% | 100% | 489% | ▲ | 99% | 100% | 0% | 100% | 105% |
| 20241213 | 288 | 289 | 284 | 284 | 14,500 | -6 | 98% | 99% | 56% | ▼ | 100% | 101% | 0% | 98% | 103% |
| 20241216 | 285 | 289 | 283 | 286 | 21,900 | 2 | 101% | 100% | 151% | ▲ | 101% | 100% | 0% | 99% | 104% |
| 20241217 | 286 | 288 | 286 | 288 | 8,200 | 2 | 101% | 101% | 37% | ▲▲ | 100% | 0% | 0% | 99% | 104% |
| 20241218 | 288 | 288 | 285 | 287 | 15,800 | -1 | 100% | 100% | 193% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20241219 | 286 | 288 | 285 | 285 | 15,000 | -2 | 99% | 100% | 95% | ▼▼ | 99% | 0% | 0% | 98% | 103% |
| 20241220 | 289 | 289 | 285 | 287 | 11,500 | 2 | 101% | 99% | 77% | ▲ | % | % | % | 99% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 900 | 444,800 | 0 | 310,100 | 900 | 134,700 |
| 2024-12-06 | 900 | 450,900 | 0 | 310,400 | 900 | 140,500 |
| 2024-11-29 | 1,000 | 482,800 | 0 | 318,100 | 1,000 | 164,700 |
| 2024-11-22 | 1,100 | 471,700 | 0 | 311,300 | 1,100 | 160,400 |
| 2024-11-15 | 1,200 | 525,200 | 0 | 347,900 | 1,200 | 177,300 |
| 2024-11-08 | 5,600 | 595,700 | 0 | 397,800 | 5,600 | 197,900 |
| 2024-11-01 | 5,600 | 574,800 | 0 | 397,100 | 5,600 | 177,700 |
| 2024-10-25 | 5,600 | 569,000 | 0 | 391,700 | 5,600 | 177,300 |
| 2024-10-18 | 7,100 | 574,800 | 0 | 395,600 | 7,100 | 179,200 |
| 2024-10-11 | 7,100 | 579,900 | 0 | 394,800 | 7,100 | 185,100 |
| 2024-10-04 | 7,200 | 565,100 | 0 | 391,200 | 7,200 | 173,900 |
| 2024-09-27 | 15,100 | 558,600 | 0 | 392,700 | 15,100 | 165,900 |
| 2024-09-20 | 27,000 | 578,400 | 0 | 398,400 | 27,000 | 180,000 |
| 2024-09-13 | 9,200 | 666,900 | 0 | 474,700 | 9,200 | 192,200 |
| 2024-09-06 | 6,400 | 673,400 | 0 | 478,600 | 6,400 | 194,800 |
| 2024-08-30 | 8,000 | 719,400 | 0 | 443,700 | 8,000 | 275,700 |
| 2024-08-23 | 8,900 | 749,900 | 0 | 452,400 | 8,900 | 297,500 |
| 2024-08-16 | 7,300 | 752,700 | 0 | 447,900 | 7,300 | 304,800 |
| 2024-08-09 | 6,700 | 739,100 | 0 | 440,100 | 6,700 | 299,000 |
| 2024-08-02 | 2,100 | 728,500 | 0 | 429,600 | 2,100 | 298,900 |
| 2024-07-26 | 1,400 | 750,300 | 0 | 420,700 | 1,400 | 329,600 |
| 2024-07-19 | 1,400 | 706,200 | 0 | 358,900 | 1,400 | 347,300 |
| 2024-07-12 | 16,200 | 722,400 | 0 | 360,700 | 16,200 | 361,700 |
| 2024-07-05 | 25,900 | 721,600 | 0 | 354,300 | 25,900 | 367,300 |
| 2024-06-28 | 29,000 | 725,000 | 0 | 350,500 | 29,000 | 374,500 |
| 2024-06-21 | 24,000 | 740,200 | 0 | 342,200 | 24,000 | 398,000 |
| 2024-06-14 | 16,000 | 744,900 | 0 | 334,400 | 16,000 | 410,500 |
| 2024-06-07 | 14,500 | 738,300 | 0 | 324,800 | 14,500 | 413,500 |
| 2024-05-31 | 16,000 | 750,200 | 0 | 369,500 | 16,000 | 380,700 |
| 2024-05-24 | 21,500 | 765,900 | 0 | 368,200 | 21,500 | 397,700 |
| 2024-05-17 | 14,300 | 774,500 | 0 | 370,800 | 14,300 | 403,700 |
| 2024-05-10 | 30,800 | 715,200 | 0 | 382,000 | 30,800 | 333,200 |
| 2024-05-02 | 12,800 | 726,000 | 0 | 397,300 | 12,800 | 328,700 |
| 2024-04-26 | 12,300 | 708,200 | 0 | 389,600 | 12,300 | 318,600 |
| 2024-04-19 | 4,200 | 700,500 | 0 | 389,200 | 4,200 | 311,300 |
| 2024-04-12 | 4,700 | 712,300 | 0 | 396,800 | 4,700 | 315,500 |
| 2024-04-05 | 3,900 | 695,900 | 0 | 380,400 | 3,900 | 315,500 |
| 2024-03-29 | 3,900 | 686,500 | 0 | 373,100 | 3,900 | 313,400 |
| 2024-03-22 | 3,800 | 633,500 | 0 | 379,500 | 3,800 | 254,000 |
| 2024-03-15 | 3,700 | 643,100 | 0 | 389,700 | 3,700 | 253,400 |
| 2024-03-08 | 4,200 | 647,600 | 0 | 380,700 | 4,200 | 266,900 |
| 2024-03-01 | 3,900 | 1,038,100 | 0 | 724,500 | 3,900 | 313,600 |
| 2024-02-22 | 7,800 | 1,039,500 | 0 | 724,800 | 7,800 | 314,700 |
| 2024-02-16 | 19,300 | 1,076,600 | 0 | 764,100 | 19,300 | 312,500 |
| 2024-02-09 | 27,500 | 1,101,400 | 0 | 772,400 | 27,500 | 329,000 |
| 2024-02-02 | 26,000 | 1,135,900 | 0 | 824,400 | 26,000 | 311,500 |
| 2024-01-26 | 24,100 | 1,167,000 | 0 | 846,100 | 24,100 | 320,900 |
| 2024-01-19 | 35,700 | 1,288,800 | 0 | 987,500 | 35,700 | 301,300 |
| 2024-01-12 | 13,300 | 1,426,600 | 0 | 1,125,800 | 13,300 | 300,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 16:00 | トラスト | 2025年3月期第２四半期（中間期）決算短信〔日本基準〕 |
| 20241111 | 16:00 | トラスト | 第２四半期連結業績予想と実績値の差異に関するお知らせ |
| 20240808 | 16:00 | トラスト | 2025年3月期第１四半期決算短信〔日本基準〕（連結） |
| 20240723 | 16:00 | トラスト | 支配株主等に関する事項について |
| 20240628 | 16:30 | トラスト | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240514 | 16:10 | トラスト | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240213 | 16:00 | トラスト | 2024年3月期第３四半期決算短信〔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 |
|---|---|---|---|
| 3347 | 1 | 株式会社トラスト | 2024-12-22 06:20:51 |
| 3347 | 2 | 株主優待 | 投資家情報 | 株式会社トラスト | 2024-06-14 18:10:37 |
| 3347 | 2 | 株主総会 | 投資家情報 | 株式会社トラスト | 2024-06-14 18:10:35 |
| 3347 | 2 | 株式情報 | 投資家情報 | 株式会社トラスト | 2024-06-14 18:10:34 |
| 3347 | 2 | 事業報告書 | IRライブラリ | 投資家情報 | 株式会社トラスト | 2024-06-14 18:10:33 |
| 3347 | 2 | 有価証券報告書 | IRライブラリ | 投資家情報 | 株式会社トラスト | 2024-06-14 18:10:32 |
| 3347 | 2 | 決算説明資料 | IRライブラリ | 投資家情報 | 株式会社トラスト | 2024-06-14 18:10:31 |
| 3347 | 2 | 決算短信 | IRライブラリ | 投資家情報 | 株式会社トラスト | 2024-06-14 18:10:30 |
| 3347 | 2 | お問い合わせ | 株式会社トラスト | 2024-06-14 18:10:29 |
| 3347 | 2 | 免責事項 | 株式会社トラスト | 2024-06-14 18:10:27 |