| 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 | 962 | 963 | 945 | 947 | 8,700 | -2 | 100% | 98% | 249% | ▼ | 101% | 100% | 104% | 88% | 102% |
| 20240925 | 950 | 975 | 947 | 962 | 6,800 | 15 | 102% | 101% | 78% | ▲ | 100% | 97% | 102% | 89% | 104% |
| 20240926 | 975 | 980 | 970 | 975 | 7,400 | 13 | 101% | 100% | 109% | ▲▲ | 99% | 96% | 102% | 90% | 105% |
| 20240927 | 975 | 989 | 958 | 970 | 10,200 | -5 | 99% | 99% | 138% | ▼ | 99% | 99% | 105% | 90% | 105% |
| 20240930 | 947 | 954 | 900 | 939 | 22,500 | -31 | 97% | 99% | 221% | ▼▼ | 101% | 102% | 105% | 87% | 101% |
| 20241001 | 939 | 949 | 939 | 948 | 3,600 | 9 | 101% | 101% | 16% | ▲ | 99% | 101% | 104% | 88% | 102% |
| 20241002 | 948 | 949 | 934 | 934 | 1,900 | -14 | 99% | 99% | 53% | ▼ | 98% | 100% | 104% | 86% | 101% |
| 20241003 | 950 | 950 | 935 | 935 | 2,500 | 1 | 100% | 98% | 132% | ▲ | 100% | 104% | 105% | 89% | 101% |
| 20241004 | 937 | 942 | 934 | 934 | 3,600 | -1 | 100% | 100% | 144% | ▼ | 102% | 103% | 104% | 92% | 101% |
| 20241007 | 941 | 960 | 941 | 956 | 6,200 | 22 | 102% | 102% | 172% | ▲ | 100% | 103% | 103% | 97% | 103% |
| 20241008 | 951 | 960 | 935 | 948 | 6,700 | -8 | 99% | 100% | 108% | ▼ | 100% | 104% | 103% | 97% | 102% |
| 20241009 | 948 | 957 | 943 | 947 | 1,100 | -1 | 100% | 100% | 16% | ▼▼ | 102% | 104% | 103% | 97% | 102% |
| 20241010 | 950 | 992 | 939 | 973 | 7,700 | 26 | 103% | 102% | 700% | ▲ | 98% | 101% | 101% | 100% | 105% |
| 20241011 | 973 | 984 | 953 | 953 | 5,200 | -20 | 98% | 98% | 68% | ▼ | 101% | 102% | 101% | 98% | 103% |
| 20241015 | 968 | 995 | 961 | 982 | 7,000 | 29 | 103% | 101% | 135% | ▲ | 101% | 100% | 111% | 100% | 106% |
| 20241016 | 982 | 995 | 976 | 990 | 2,600 | 8 | 101% | 101% | 37% | ▲▲ | 99% | 98% | 110% | 100% | 107% |
| 20241017 | 990 | 990 | 958 | 983 | 4,000 | -7 | 99% | 99% | 154% | ▼ | 99% | 98% | 111% | 99% | 105% |
| 20241018 | 983 | 985 | 960 | 978 | 3,200 | -5 | 99% | 99% | 80% | ▼▼ | 101% | 98% | 112% | 99% | 105% |
| 20241021 | 972 | 985 | 972 | 984 | 1,700 | 6 | 101% | 101% | 53% | ▲ | 100% | 97% | 111% | 99% | 105% |
| 20241022 | 977 | 983 | 968 | 975 | 1,200 | -9 | 99% | 100% | 71% | ▼ | 99% | 98% | 112% | 98% | 104% |
| 20241023 | 971 | 974 | 956 | 959 | 2,400 | -16 | 98% | 99% | 200% | ▼▼ | 100% | 101% | 114% | 97% | 103% |
| 20241024 | 952 | 953 | 946 | 950 | 2,600 | -9 | 99% | 100% | 108% | ▼▼▼ | 98% | 101% | 114% | 96% | 102% |
| 20241025 | 950 | 951 | 931 | 931 | 5,100 | -19 | 98% | 98% | 196% | ▼▼▼▼ | 100% | 104% | 116% | 94% | 100% |
| 20241028 | 941 | 956 | 938 | 943 | 4,600 | 12 | 101% | 100% | 90% | ▲ | 101% | 103% | 115% | 95% | 101% |
| 20241029 | 944 | 960 | 944 | 953 | 1,200 | 10 | 101% | 101% | 26% | ▲▲ | 101% | 103% | 114% | 96% | 102% |
| 20241030 | 953 | 969 | 953 | 958 | 800 | 5 | 101% | 101% | 67% | ▲▲▲ | 98% | 100% | 111% | 97% | 103% |
| 20241031 | 979 | 979 | 942 | 957 | 7,000 | -1 | 100% | 98% | 875% | ▼ | 99% | 99% | 109% | 97% | 103% |
| 20241101 | 987 | 1,000 | 976 | 976 | 9,600 | 19 | 102% | 99% | 137% | ▲ | 99% | 99% | 114% | 99% | 105% |
| 20241105 | 982 | 982 | 966 | 972 | 2,100 | -4 | 100% | 99% | 22% | ▼ | 101% | 101% | 115% | 98% | 104% |
| 20241106 | 971 | 983 | 970 | 980 | 4,100 | 8 | 101% | 101% | 195% | ▲ | 100% | 111% | 114% | 99% | 105% |
| 20241107 | 980 | 982 | 972 | 979 | 1,100 | -1 | 100% | 100% | 27% | ▼ | 100% | 111% | 114% | 99% | 105% |
| 20241108 | 979 | 985 | 972 | 975 | 4,600 | -4 | 100% | 100% | 418% | ▼▼ | 99% | 111% | 115% | 98% | 105% |
| 20241111 | 978 | 984 | 969 | 970 | 4,600 | -5 | 99% | 99% | 100% | ▼▼▼ | 100% | 111% | 114% | 98% | 104% |
| 20241112 | 979 | 983 | 969 | 980 | 2,700 | 10 | 101% | 100% | 59% | ▲ | 109% | 105% | 113% | 99% | 105% |
| 20241113 | 995 | 1,090 | 995 | 1,086 | 40,100 | 106 | 111% | 109% | 1485% | ▲▲ | 100% | 97% | 104% | 100% | 117% |
| 20241114 | 1,082 | 1,087 | 1,047 | 1,087 | 14,500 | 1 | 100% | 100% | 36% | ▲▲▲ | 99% | 95% | 103% | 100% | 117% |
| 20241115 | 1,092 | 1,097 | 1,071 | 1,085 | 5,100 | -2 | 100% | 99% | 35% | ▼ | 97% | 97% | 105% | 100% | 117% |
| 20241118 | 1,071 | 1,071 | 1,040 | 1,042 | 4,700 | -43 | 96% | 97% | 92% | ▼▼ | 100% | 100% | 107% | 96% | 112% |
| 20241119 | 1,043 | 1,055 | 1,042 | 1,048 | 2,700 | 6 | 101% | 100% | 57% | ▲ | 100% | 100% | 106% | 96% | 113% |
| 20241120 | 1,044 | 1,056 | 1,040 | 1,040 | 1,100 | -8 | 99% | 100% | 41% | ▼ | 98% | 100% | 105% | 96% | 112% |
| 20241121 | 1,040 | 1,054 | 1,007 | 1,018 | 2,400 | -22 | 98% | 98% | 218% | ▼▼ | 99% | 101% | 104% | 94% | 109% |
| 20241122 | 1,045 | 1,078 | 1,026 | 1,038 | 2,100 | 20 | 102% | 99% | 88% | ▲ | 100% | 104% | 102% | 95% | 111% |
| 20241125 | 1,038 | 1,060 | 1,036 | 1,040 | 3,700 | 2 | 100% | 100% | 176% | ▲▲ | 100% | 108% | 100% | 96% | 110% |
| 20241126 | 1,040 | 1,041 | 1,025 | 1,037 | 3,700 | -3 | 100% | 100% | 100% | ▼ | 101% | 109% | 101% | 95% | 109% |
| 20241127 | 1,032 | 1,048 | 1,032 | 1,039 | 3,800 | 2 | 100% | 101% | 103% | ▲ | 101% | 107% | 100% | 96% | 109% |
| 20241128 | 1,042 | 1,056 | 1,032 | 1,056 | 3,200 | 17 | 102% | 101% | 84% | ▲▲ | 102% | 105% | 99% | 97% | 110% |
| 20241129 | 1,060 | 1,083 | 1,057 | 1,076 | 5,100 | 20 | 102% | 102% | 159% | ▲▲▲ | 99% | 96% | 92% | 99% | 111% |
| 20241202 | 1,136 | 1,155 | 1,093 | 1,120 | 16,100 | 44 | 104% | 99% | 316% | ▲▲▲▲ | 101% | 98% | 94% | 100% | 115% |
| 20241203 | 1,111 | 1,120 | 1,086 | 1,120 | 5,100 | 0 | 100% | 101% | 32% | -- | 100% | 96% | 94% | 100% | 115% |
| 20241204 | 1,108 | 1,110 | 1,090 | 1,108 | 3,900 | -12 | 99% | 100% | 76% | ▼ | 99% | 94% | 94% | 99% | 114% |
| 20241205 | 1,105 | 1,105 | 1,089 | 1,092 | 1,700 | -16 | 99% | 99% | 44% | ▼▼ | 100% | 96% | 95% | 98% | 113% |
| 20241206 | 1,088 | 1,098 | 1,064 | 1,085 | 7,100 | -7 | 99% | 100% | 418% | ▼▼▼ | 99% | 96% | 0% | 97% | 112% |
| 20241209 | 1,072 | 1,081 | 1,062 | 1,062 | 1,800 | -23 | 98% | 99% | 25% | ▼▼▼▼ | 96% | 96% | 0% | 95% | 108% |
| 20241210 | 1,079 | 1,079 | 1,040 | 1,040 | 5,700 | -22 | 98% | 96% | 317% | ▼▼▼▼▼ | 100% | 100% | 0% | 93% | 102% |
| 20241211 | 1,041 | 1,087 | 1,040 | 1,040 | 2,900 | 0 | 100% | 100% | 51% | -- | 98% | 100% | 0% | 93% | 102% |
| 20241212 | 1,041 | 1,041 | 1,011 | 1,020 | 10,900 | -20 | 98% | 98% | 376% | ▼ | 102% | 103% | 0% | 91% | 100% |
| 20241213 | 1,008 | 1,039 | 1,008 | 1,031 | 4,500 | 11 | 101% | 102% | 41% | ▲ | 100% | 103% | 0% | 92% | 101% |
| 20241216 | 1,012 | 1,030 | 1,011 | 1,011 | 3,400 | -20 | 98% | 100% | 76% | ▼ | 103% | 102% | 0% | 90% | 100% |
| 20241217 | 1,015 | 1,060 | 1,009 | 1,045 | 9,200 | 34 | 103% | 103% | 271% | ▲ | 101% | 0% | 0% | 93% | 103% |
| 20241218 | 1,030 | 1,043 | 1,030 | 1,043 | 2,600 | -2 | 100% | 101% | 28% | ▼ | 103% | 0% | 0% | 93% | 103% |
| 20241219 | 1,013 | 1,039 | 1,010 | 1,039 | 4,900 | -4 | 100% | 103% | 188% | ▼▼ | 100% | 0% | 0% | 93% | 103% |
| 20241220 | 1,036 | 1,037 | 1,020 | 1,037 | 4,600 | -2 | 100% | 100% | 94% | ▼▼▼ | % | % | % | 93% | 103% |
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 | 58,400 | 0 | 27,900 | 0 | 30,500 |
| 2024-12-06 | 0 | 57,100 | 0 | 28,300 | 0 | 28,800 |
| 2024-11-29 | 0 | 58,400 | 0 | 27,600 | 0 | 30,800 |
| 2024-11-22 | 0 | 58,500 | 0 | 27,000 | 0 | 31,500 |
| 2024-11-15 | 0 | 58,100 | 0 | 26,600 | 0 | 31,500 |
| 2024-11-08 | 0 | 67,100 | 0 | 26,300 | 0 | 40,800 |
| 2024-11-01 | 0 | 64,600 | 0 | 24,200 | 0 | 40,400 |
| 2024-10-25 | 0 | 62,300 | 0 | 22,500 | 0 | 39,800 |
| 2024-10-18 | 0 | 62,700 | 0 | 22,200 | 0 | 40,500 |
| 2024-10-11 | 0 | 63,100 | 0 | 22,800 | 0 | 40,300 |
| 2024-10-04 | 0 | 67,300 | 0 | 22,400 | 0 | 44,900 |
| 2024-09-27 | 0 | 71,600 | 0 | 22,500 | 0 | 49,100 |
| 2024-09-20 | 0 | 72,000 | 0 | 22,600 | 0 | 49,400 |
| 2024-09-13 | 0 | 81,400 | 0 | 21,600 | 0 | 59,800 |
| 2024-09-06 | 0 | 78,500 | 0 | 20,900 | 0 | 57,600 |
| 2024-08-30 | 0 | 80,100 | 0 | 22,600 | 0 | 57,500 |
| 2024-08-23 | 0 | 83,500 | 0 | 24,700 | 0 | 58,800 |
| 2024-08-16 | 0 | 82,200 | 0 | 25,900 | 0 | 56,300 |
| 2024-08-09 | 0 | 76,500 | 0 | 25,100 | 0 | 51,400 |
| 2024-08-02 | 0 | 77,700 | 0 | 24,600 | 0 | 53,100 |
| 2024-07-26 | 0 | 85,100 | 0 | 30,900 | 0 | 54,200 |
| 2024-07-19 | 0 | 87,700 | 0 | 31,800 | 0 | 55,900 |
| 2024-07-12 | 0 | 87,100 | 0 | 32,000 | 0 | 55,100 |
| 2024-07-05 | 0 | 87,400 | 0 | 32,800 | 0 | 54,600 |
| 2024-06-28 | 0 | 92,200 | 0 | 33,300 | 0 | 58,900 |
| 2024-06-21 | 0 | 96,500 | 0 | 33,800 | 0 | 62,700 |
| 2024-06-14 | 0 | 105,600 | 0 | 34,000 | 0 | 71,600 |
| 2024-06-07 | 0 | 108,100 | 0 | 31,900 | 0 | 76,200 |
| 2024-05-31 | 0 | 110,200 | 0 | 33,500 | 0 | 76,700 |
| 2024-05-24 | 0 | 115,500 | 0 | 33,800 | 0 | 81,700 |
| 2024-05-17 | 0 | 116,900 | 0 | 33,400 | 0 | 83,500 |
| 2024-05-10 | 0 | 115,200 | 0 | 37,100 | 0 | 78,100 |
| 2024-05-02 | 0 | 121,100 | 0 | 39,900 | 0 | 81,200 |
| 2024-04-26 | 0 | 128,000 | 0 | 40,200 | 0 | 87,800 |
| 2024-04-19 | 0 | 126,000 | 0 | 46,800 | 0 | 79,200 |
| 2024-04-12 | 0 | 126,400 | 0 | 59,500 | 0 | 66,900 |
| 2024-04-05 | 0 | 154,400 | 0 | 85,300 | 0 | 69,100 |
| 2024-03-29 | 0 | 164,100 | 0 | 90,100 | 0 | 74,000 |
| 2024-03-22 | 0 | 162,900 | 0 | 84,100 | 0 | 78,800 |
| 2024-03-15 | 0 | 155,800 | 0 | 82,300 | 0 | 73,500 |
| 2024-03-08 | 0 | 151,600 | 0 | 81,200 | 0 | 70,400 |
| 2024-03-01 | 0 | 163,400 | 0 | 82,400 | 0 | 81,000 |
| 2024-02-22 | 0 | 136,700 | 0 | 77,300 | 0 | 59,400 |
| 2024-02-16 | 0 | 132,400 | 0 | 76,400 | 0 | 56,000 |
| 2024-02-09 | 0 | 135,900 | 0 | 76,400 | 0 | 59,500 |
| 2024-02-02 | 0 | 117,000 | 0 | 91,300 | 0 | 25,700 |
| 2024-01-26 | 0 | 98,500 | 0 | 85,600 | 0 | 12,900 |
| 2024-01-19 | 0 | 89,900 | 0 | 81,300 | 0 | 8,600 |
| 2024-01-12 | 0 | 68,600 | 0 | 50,900 | 0 | 17,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 15:00 | トリニ工 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241031 | 15:00 | トリニ工 | 剰余金の配当（中間配当）に関するお知らせ |
| 20241031 | 15:00 | トリニ工 | 業績予想との差異に関するお知らせ |
| 20240729 | 15:00 | トリニ工 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240719 | 15:00 | トリニ工 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240625 | 15:00 | トリニ工 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240625 | 15:00 | トリニ工 | 支配株主等に関する事項について |
| 20240424 | 15:00 | トリニ工 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240424 | 15:00 | トリニ工 | 剰余金の配当に関するお知らせ |
| 20240424 | 15:00 | トリニ工 | 代表取締役異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6382 | 1 | トリニティ工業｜TRINITY INDUSTRIAL CORP. | 2024-12-22 09:28:23 |
| 6382 | 2 | 『第19回 ⽇経ＩＲ・個⼈投資家フェア2024』への出展のお知らせ | 2024-08-22 12:29:55 |
| 6382 | 2 | 第90期定時株主総会決議ご通知 | 2024-06-25 14:43:14 |
| 6382 | 2 | 第90期定時株主総会招集ご通知 | 2024-06-21 17:45:15 |
| 6382 | 2 | トリニティ工業｜株式・株主情報 | 2024-06-21 17:33:21 |
| 6382 | 2 | トリニティ工業｜株主への報告書 | 2024-06-21 17:33:20 |
| 6382 | 2 | トリニティ工業｜株主総会関連資料 | 2024-06-21 17:33:18 |
| 6382 | 2 | トリニティ工業｜IRカレンダー | 2024-06-15 12:59:17 |
| 6382 | 2 | トリニティ工業｜IR情報 | 2024-06-15 12:59:15 |
| 6382 | 3 | サステナビリティレポート2024年度版を発行しました | 2024-11-28 22:29:50 |