| 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 | 312 | 322 | 312 | 322 | 9,500 | 7 | 102% | 103% | 633% | ▲ | 100% | 98% | 98% | 98% | 103% |
| 20240925 | 323 | 323 | 314 | 322 | 3,700 | 0 | 100% | 100% | 39% | -- | 100% | 100% | 98% | 98% | 103% |
| 20240926 | 318 | 322 | 317 | 317 | 1,900 | -5 | 98% | 100% | 51% | ▼ | 101% | 101% | 99% | 97% | 101% |
| 20240927 | 317 | 321 | 317 | 320 | 400 | 3 | 101% | 101% | 21% | ▲ | 99% | 101% | 99% | 98% | 102% |
| 20240930 | 317 | 318 | 313 | 315 | 900 | -5 | 98% | 99% | 225% | ▼ | 100% | 100% | 98% | 96% | 100% |
| 20241001 | 318 | 318 | 317 | 317 | 400 | 2 | 101% | 100% | 44% | ▲ | 99% | 99% | 98% | 97% | 101% |
| 20241002 | 319 | 319 | 316 | 316 | 200 | -1 | 100% | 99% | 50% | ▼ | 100% | 99% | 98% | 98% | 101% |
| 20241003 | 318 | 319 | 316 | 319 | 400 | 3 | 101% | 100% | 200% | ▲ | 100% | 99% | 99% | 99% | 102% |
| 20241004 | 317 | 320 | 317 | 317 | 1,000 | -2 | 99% | 100% | 250% | ▼ | 100% | 99% | 99% | 98% | 101% |
| 20241007 | 314 | 314 | 314 | 314 | 500 | -3 | 99% | 100% | 50% | ▼▼ | 101% | 99% | 99% | 98% | 100% |
| 20241008 | 314 | 316 | 314 | 316 | 400 | 2 | 101% | 101% | 80% | ▲ | 100% | 99% | 98% | 98% | 101% |
| 20241009 | 315 | 315 | 313 | 315 | 500 | -1 | 100% | 100% | 125% | ▼ | 99% | 100% | 98% | 98% | 100% |
| 20241010 | 313 | 314 | 311 | 311 | 600 | -4 | 99% | 99% | 120% | ▼▼ | 101% | 101% | 97% | 97% | 100% |
| 20241011 | 310 | 314 | 310 | 312 | 800 | 1 | 100% | 101% | 133% | ▲ | 100% | 101% | 100% | 97% | 100% |
| 20241015 | 311 | 312 | 311 | 312 | 800 | 0 | 100% | 100% | 100% | -- | 101% | 101% | 100% | 97% | 100% |
| 20241016 | 311 | 313 | 310 | 313 | 1,900 | 1 | 100% | 101% | 238% | ▲ | 100% | 100% | 100% | 97% | 101% |
| 20241017 | 311 | 313 | 311 | 311 | 800 | -2 | 99% | 100% | 42% | ▼ | 101% | 100% | 100% | 97% | 100% |
| 20241018 | 311 | 313 | 307 | 313 | 4,800 | 2 | 101% | 101% | 600% | ▲ | 100% | 99% | 100% | 97% | 101% |
| 20241021 | 312 | 313 | 308 | 313 | 900 | 0 | 100% | 100% | 19% | -- | 98% | 98% | 99% | 97% | 101% |
| 20241022 | 313 | 313 | 308 | 308 | 800 | -5 | 98% | 98% | 89% | ▼ | 101% | 98% | 101% | 96% | 100% |
| 20241023 | 307 | 310 | 302 | 310 | 2,700 | 2 | 101% | 101% | 338% | ▲ | 100% | 97% | 101% | 96% | 101% |
| 20241024 | 308 | 308 | 308 | 308 | 100 | -2 | 99% | 100% | 4% | ▼ | 98% | 96% | 99% | 96% | 100% |
| 20241025 | 313 | 313 | 303 | 308 | 1,600 | 0 | 100% | 98% | 1600% | -- | 100% | 100% | 104% | 96% | 100% |
| 20241028 | 300 | 302 | 300 | 301 | 900 | -7 | 98% | 100% | 56% | ▼ | 99% | 99% | 99% | 94% | 100% |
| 20241029 | 301 | 301 | 299 | 299 | 600 | -2 | 99% | 99% | 67% | ▼▼ | 102% | 102% | 102% | 94% | 100% |
| 20241030 | 292 | 300 | 292 | 297 | 3,900 | -2 | 99% | 102% | 650% | ▼▼▼ | 103% | 101% | 102% | 93% | 100% |
| 20241031 | 292 | 300 | 291 | 300 | 3,400 | 3 | 101% | 103% | 87% | ▲ | 102% | 100% | 103% | 94% | 101% |
| 20241101 | 294 | 300 | 293 | 299 | 2,400 | -1 | 100% | 102% | 71% | ▼ | 100% | 101% | 101% | 94% | 101% |
| 20241105 | 298 | 298 | 296 | 297 | 300 | -2 | 99% | 100% | 13% | ▼▼ | 99% | 105% | 102% | 94% | 100% |
| 20241106 | 297 | 297 | 294 | 294 | 500 | -3 | 99% | 99% | 167% | ▼▼▼ | 100% | 106% | 103% | 93% | 100% |
| 20241107 | 294 | 296 | 294 | 295 | 700 | 1 | 100% | 100% | 140% | ▲ | 100% | 99% | 103% | 94% | 100% |
| 20241108 | 294 | 294 | 293 | 293 | 300 | -2 | 99% | 100% | 43% | ▼ | 103% | 101% | 104% | 94% | 100% |
| 20241111 | 290 | 302 | 289 | 300 | 5,500 | 7 | 102% | 103% | 1833% | ▲ | 104% | 97% | 101% | 96% | 102% |
| 20241112 | 300 | 318 | 300 | 311 | 9,700 | 11 | 104% | 104% | 176% | ▲▲ | 94% | 95% | 97% | 99% | 106% |
| 20241113 | 311 | 314 | 290 | 291 | 15,600 | -20 | 94% | 94% | 161% | ▼ | 101% | 102% | 104% | 93% | 100% |
| 20241114 | 290 | 293 | 288 | 292 | 2,200 | 1 | 100% | 101% | 14% | ▲ | 101% | 102% | 105% | 93% | 100% |
| 20241115 | 288 | 294 | 287 | 290 | 6,600 | -2 | 99% | 101% | 300% | ▼ | 100% | 104% | 104% | 93% | 100% |
| 20241118 | 287 | 291 | 283 | 288 | 3,000 | -2 | 99% | 100% | 45% | ▼▼ | 102% | 103% | 103% | 92% | 100% |
| 20241119 | 289 | 299 | 285 | 295 | 6,100 | 7 | 102% | 102% | 203% | ▲ | 100% | 102% | 102% | 95% | 102% |
| 20241120 | 292 | 295 | 289 | 292 | 5,800 | -3 | 99% | 100% | 95% | ▼ | 101% | 102% | 103% | 94% | 101% |
| 20241121 | 290 | 296 | 290 | 293 | 9,800 | 1 | 100% | 101% | 169% | ▲ | 100% | 99% | 99% | 94% | 102% |
| 20241122 | 299 | 299 | 293 | 299 | 1,700 | 6 | 102% | 100% | 17% | ▲▲ | 100% | 101% | 98% | 96% | 104% |
| 20241125 | 300 | 300 | 294 | 299 | 6,900 | 0 | 100% | 100% | 406% | -- | 98% | 102% | 99% | 96% | 104% |
| 20241126 | 297 | 298 | 290 | 290 | 5,800 | -9 | 97% | 98% | 84% | ▼ | 102% | 102% | 101% | 93% | 101% |
| 20241127 | 290 | 295 | 289 | 295 | 4,200 | 5 | 102% | 102% | 72% | ▲ | 102% | 103% | 102% | 95% | 102% |
| 20241128 | 288 | 295 | 288 | 295 | 1,200 | 0 | 100% | 102% | 29% | -- | 104% | 103% | 101% | 95% | 102% |
| 20241129 | 290 | 303 | 285 | 302 | 12,800 | 7 | 102% | 104% | 1067% | ▲ | 99% | 101% | 99% | 97% | 105% |
| 20241202 | 295 | 298 | 291 | 291 | 6,100 | -11 | 96% | 99% | 48% | ▼ | 102% | 102% | 100% | 94% | 101% |
| 20241203 | 289 | 296 | 287 | 296 | 5,000 | 5 | 102% | 102% | 82% | ▲ | 99% | 98% | 97% | 95% | 103% |
| 20241204 | 298 | 298 | 289 | 294 | 5,600 | -2 | 99% | 99% | 112% | ▼ | 102% | 100% | 98% | 95% | 102% |
| 20241205 | 292 | 298 | 286 | 298 | 16,100 | 4 | 101% | 102% | 288% | ▲ | 100% | 99% | 97% | 96% | 103% |
| 20241206 | 297 | 297 | 292 | 296 | 700 | -2 | 99% | 100% | 4% | ▼ | 101% | 102% | 0% | 95% | 103% |
| 20241209 | 289 | 294 | 288 | 293 | 4,600 | -3 | 99% | 101% | 657% | ▼▼ | 101% | 102% | 0% | 94% | 102% |
| 20241210 | 287 | 293 | 287 | 291 | 10,700 | -2 | 99% | 101% | 233% | ▼▼▼ | 102% | 102% | 0% | 96% | 101% |
| 20241211 | 287 | 298 | 287 | 293 | 19,100 | 2 | 101% | 102% | 179% | ▲ | 99% | 99% | 0% | 97% | 102% |
| 20241212 | 293 | 297 | 291 | 291 | 2,000 | -2 | 99% | 99% | 10% | ▼ | 100% | 98% | 0% | 96% | 101% |
| 20241213 | 295 | 295 | 290 | 294 | 4,100 | 3 | 101% | 100% | 205% | ▲ | 100% | 98% | 0% | 97% | 102% |
| 20241216 | 292 | 294 | 289 | 292 | 4,000 | -2 | 99% | 100% | 98% | ▼ | 99% | 98% | 0% | 97% | 101% |
| 20241217 | 292 | 292 | 289 | 290 | 7,600 | -2 | 99% | 99% | 190% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 289 | 290 | 289 | 290 | 3,200 | 0 | 100% | 100% | 42% | -- | 99% | 0% | 0% | 96% | 100% |
| 20241219 | 288 | 291 | 286 | 286 | 2,500 | -4 | 99% | 99% | 78% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241220 | 286 | 288 | 284 | 287 | 5,700 | 1 | 100% | 100% | 228% | ▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 608,600 | 0 | 357,900 | 0 | 250,700 |
| 2024-12-06 | 0 | 596,900 | 0 | 346,300 | 0 | 250,600 |
| 2024-11-29 | 0 | 613,000 | 0 | 346,900 | 0 | 266,100 |
| 2024-11-22 | 0 | 608,300 | 0 | 345,800 | 0 | 262,500 |
| 2024-11-15 | 0 | 609,300 | 0 | 345,700 | 0 | 263,600 |
| 2024-11-08 | 0 | 612,800 | 0 | 345,400 | 0 | 267,400 |
| 2024-11-01 | 0 | 612,500 | 0 | 345,200 | 0 | 267,300 |
| 2024-10-25 | 0 | 615,600 | 0 | 347,500 | 0 | 268,100 |
| 2024-10-18 | 0 | 617,200 | 0 | 347,500 | 0 | 269,700 |
| 2024-10-11 | 0 | 617,100 | 0 | 347,400 | 0 | 269,700 |
| 2024-10-04 | 0 | 616,500 | 0 | 347,400 | 0 | 269,100 |
| 2024-09-27 | 0 | 615,800 | 0 | 347,400 | 0 | 268,400 |
| 2024-09-20 | 0 | 614,000 | 0 | 347,400 | 0 | 266,600 |
| 2024-09-13 | 0 | 615,400 | 0 | 347,400 | 0 | 268,000 |
| 2024-09-06 | 0 | 611,700 | 0 | 347,000 | 0 | 264,700 |
| 2024-08-30 | 0 | 611,400 | 0 | 347,000 | 0 | 264,400 |
| 2024-08-23 | 0 | 612,100 | 0 | 347,000 | 0 | 265,100 |
| 2024-08-16 | 0 | 608,500 | 0 | 347,100 | 0 | 261,400 |
| 2024-08-09 | 0 | 641,600 | 0 | 346,500 | 0 | 295,100 |
| 2024-08-02 | 0 | 635,900 | 0 | 348,800 | 0 | 287,100 |
| 2024-07-26 | 0 | 624,900 | 0 | 348,900 | 0 | 276,000 |
| 2024-07-19 | 0 | 627,500 | 0 | 348,900 | 0 | 278,600 |
| 2024-07-12 | 0 | 625,900 | 0 | 349,100 | 0 | 276,800 |
| 2024-07-05 | 0 | 624,500 | 0 | 349,200 | 0 | 275,300 |
| 2024-06-28 | 0 | 620,600 | 0 | 349,300 | 0 | 271,300 |
| 2024-06-21 | 0 | 618,800 | 0 | 349,900 | 0 | 268,900 |
| 2024-06-14 | 0 | 617,000 | 0 | 349,800 | 0 | 267,200 |
| 2024-06-07 | 0 | 617,300 | 0 | 352,200 | 0 | 265,100 |
| 2024-05-31 | 0 | 616,000 | 0 | 352,200 | 0 | 263,800 |
| 2024-05-24 | 0 | 616,400 | 0 | 352,100 | 0 | 264,300 |
| 2024-05-17 | 0 | 611,500 | 0 | 351,900 | 0 | 259,600 |
| 2024-05-10 | 0 | 609,500 | 0 | 351,900 | 0 | 257,600 |
| 2024-05-02 | 0 | 609,400 | 0 | 351,900 | 0 | 257,500 |
| 2024-04-26 | 0 | 623,800 | 0 | 351,700 | 0 | 272,100 |
| 2024-04-19 | 0 | 624,400 | 0 | 353,000 | 0 | 271,400 |
| 2024-04-12 | 0 | 608,600 | 0 | 354,600 | 0 | 254,000 |
| 2024-04-05 | 0 | 604,400 | 0 | 351,600 | 0 | 252,800 |
| 2024-03-29 | 0 | 607,700 | 0 | 351,700 | 0 | 256,000 |
| 2024-03-22 | 0 | 605,100 | 0 | 351,000 | 0 | 254,100 |
| 2024-03-15 | 0 | 605,200 | 0 | 349,700 | 0 | 255,500 |
| 2024-03-08 | 0 | 605,600 | 0 | 349,300 | 0 | 256,300 |
| 2024-03-01 | 0 | 608,500 | 0 | 349,100 | 0 | 259,400 |
| 2024-02-22 | 0 | 608,000 | 0 | 349,700 | 0 | 258,300 |
| 2024-02-16 | 0 | 608,600 | 0 | 349,700 | 0 | 258,900 |
| 2024-02-09 | 0 | 608,400 | 0 | 351,900 | 0 | 256,500 |
| 2024-02-02 | 0 | 609,600 | 0 | 348,500 | 0 | 261,100 |
| 2024-01-26 | 0 | 279,400 | 0 | 18,100 | 0 | 261,300 |
| 2024-01-19 | 0 | 279,100 | 0 | 18,100 | 0 | 261,000 |
| 2024-01-12 | 0 | 279,300 | 0 | 17,900 | 0 | 261,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241216 | 15:30 | Ｇ－トライアイズ | 「内部統制システムに関する基本方針」の改訂に関するお知らせ |
| 20241216 | 15:30 | Ｇ－トライアイズ | 連結子会社における固定資産の譲渡及び特別利益の発生並びに借入金の返済に関するお知らせ |
| 20241113 | 15:30 | Ｇ－トライアイズ | 2024年12月期第3四半期決算短信〔日本基準〕（連結） |
| 20240917 | 15:00 | Ｇ－トライアイズ | 当社連結子会社の解散に関するお知らせ |
| 20240814 | 15:00 | Ｇ－トライアイズ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240619 | 15:30 | Ｇ－トライアイズ | 第２四半期業績予想及び通期業績予想の修正に関するお知らせ |
| 20240619 | 15:30 | Ｇ－トライアイズ | 第２四半期個別業績予想及び通期個別業績予想の修正に関するお知らせ |
| 20240613 | 16:00 | Ｇ－トライアイズ | 訴訟の提起に関するお知らせ |
| 20240415 | 15:00 | Ｇ－トライアイズ | 海外子会社の有償減資による為替差益の計上に関するお知らせ |
| 20240329 | 15:00 | Ｇ－トライアイズ | 上場維持基準の適合に向けた計画に基づく進捗状況及び計画書の更新（計画期間の変更等）について |
| 20240327 | 15:00 | Ｇ－トライアイズ | 事業計画及び成長可能性に関する事項 |
| 20240321 | 09:05 | Ｇ－トライアイズ | 取締役の辞任に関するお知らせ |
| 20240215 | 09:10 | Ｇ－トライアイズ | 株主提案に対する当社取締役会意見に関するお知らせ |
| 20240214 | 15:30 | Ｇ－トライアイズ | 2023年12月期決算短信（日本基準）（連結） |
| 20240214 | 15:30 | Ｇ－トライアイズ | 資本金の減少(減資)及びその他資本剰余金の処分に関するお知らせ |
| 20240214 | 15:30 | Ｇ－トライアイズ | 特別損失の計上及び2023年12月期連結業績予想と実績値の差異に関するお知らせ |
| 20240214 | 15:30 | Ｇ－トライアイズ | 特別利益(個別決算)及び特別損失(個別決算)の計上並びに剰余金の配当(無配) 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 |
|---|---|---|---|
| 4840 | 2 | 財務諸表・IR関連 ニュース ｜ 株式会社トライアイズ | 2024-06-14 16:54:49 |
| 4840 | 2 | IRに関する質問 ｜ 株式会社トライアイズ | 2024-06-14 16:54:47 |
| 4840 | 2 | 決算短信 ｜ 株式会社トライアイズ | 2024-06-14 16:54:46 |
| 4840 | 2 | 経営方針 ｜ 株式会社トライアイズ | 2024-06-14 16:54:44 |
| 4840 | 3 | サーバメンテナンスに伴うWebサイトの一時停止のお知らせ ｜ 株式会社トライアイズ | 2024-07-05 20:29:29 |
| 4840 | 3 | プレスリリース・お知らせ ｜ 株式会社トライアイズ | 2024-06-15 08:35:00 |
| 4840 | 3 | 【沖縄恩納村のプライベートプール付き高級ヴィラ全6棟】完売のご報告及び造成工事着工のお知らせ | 株式会社トライアイズのプレスリリース | 2024-06-14 16:55:02 |
| 4840 | 3 | 株式情報 ｜ 株式会社トライアイズ | 2024-06-14 16:54:52 |
| 4840 | 3 | プレスリリース・お知らせ ｜ 株式会社トライアイズ | 2024-06-14 16:54:50 |
| 4840 | 3 | 企業情報 ｜ 株式会社トライアイズ | 2024-06-14 16:54:37 |