7818--トランザク-【その他製品】【雑貨】オリジナル製品と企業・団体向け受注生産が両輪
売上高:229580-当期純利益:33050-総資産:205990-時価:77932936----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202501201,9681,9901,9381,95155,9009100%99%70%99%99%107%87%100%
202501211,9441,9521,9131,92953,600-2299%99%96%100%99%109%87%100%
202501221,9291,9381,9071,92252,400-7100%100%98%▼▼100%100%111%89%100%
202501231,9081,9171,8901,90554,000-1799%100%103%▼▼▼101%103%111%89%100%
202501241,9061,9301,9001,91750,50012101%101%94%100%105%114%90%101%
202501271,8801,9091,8741,88579,200-3298%100%157%101%102%115%88%100%
202501281,8901,9321,8671,91473,60029102%101%93%98%100%113%91%102%
202501291,9111,9111,8681,87193,600-4398%98%127%104%101%114%89%100%
202501301,8941,9851,8931,970142,80099105%104%153%98%99%114%94%105%
202501311,9711,9831,9231,93554,900-3598%98%38%99%103%119%93%103%
202502031,9051,9051,8701,88373,200-5297%99%133%▼▼99%105%119%91%101%
202502041,9231,9641,8861,910103,50027101%99%141%101%107%121%93%102%
202502051,8961,9101,8641,91099,2000100%101%96%--103%109%121%94%102%
202502061,8851,9731,8851,942111,70032102%103%113%100%104%116%96%104%
202502071,9672,0001,9611,97085,20028101%100%76%▲▲102%103%116%98%105%
202502101,9742,0401,9742,02168,60051103%102%81%▲▲▲99%101%112%100%108%
202502122,0462,0782,0192,028102,4007100%99%149%▲▲▲▲101%103%112%100%108%
202502132,0382,0652,0052,05168,40023101%101%67%▲▲▲▲▲98%102%111%100%110%
202502142,0642,0692,0252,02986,000-2299%98%126%101%106%114%99%108%
202502172,0112,0292,0112,02569,600-4100%101%81%▼▼102%106%112%99%108%
202502182,0412,0952,0382,07372,90048102%102%105%101%104%112%100%111%
202502192,0852,1172,0852,10985,50036102%101%117%▲▲100%103%112%100%113%
202502202,0982,1382,0672,096147,600-1399%100%173%100%105%109%99%112%
202502252,1402,1612,0992,134137,00038102%100%93%101%106%109%100%114%
202502262,1502,1662,1282,161123,00027101%101%90%▲▲98%103%108%100%115%
202502272,2042,2322,1602,165111,4004100%98%91%▲▲▲100%106%110%100%116%
202502282,1652,1822,1302,15764,100-8100%100%58%104%106%110%100%115%
202503032,1572,2462,1562,24690,60089104%104%141%100%100%105%100%119%
202503042,2692,3282,2452,27382,20027101%100%91%▲▲100%98%104%100%121%
202503052,2892,3102,2502,280118,4007100%100%144%▲▲▲100%97%104%100%121%
202503062,2752,3102,2752,28638,2006100%100%32%▲▲▲▲99%95%104%100%120%
202503072,2862,3102,2262,26389,000-2399%99%233%98%96%104%99%118%
202503102,2822,3042,2432,24751,400-1699%98%58%▼▼101%103%108%98%116%
202503112,1972,2222,1472,21259,300-3598%101%115%▼▼▼99%103%109%97%112%
202503122,2002,2022,1652,18355,600-2999%99%94%▼▼▼▼100%104%112%95%108%
202503132,1832,2182,1732,18330,7000100%100%55%--100%107%116%95%108%
202503142,1832,2022,1702,19351,60010100%100%168%103%107%116%96%108%
202503172,1932,2822,1912,26056,50067103%103%109%▲▲101%103%115%99%112%
202503182,2512,2832,2512,26457,9004100%101%102%▲▲▲102%104%116%99%112%
202503192,2382,2882,2362,27848,30014101%102%83%▲▲▲▲103%104%116%100%110%
202503212,2782,3622,2782,34071,40062103%103%148%▲▲▲▲▲99%102%113%100%112%
202503242,3402,3782,3062,31658,100-2499%99%81%98%98%113%99%110%
202503252,3392,3472,2542,30145,200-1599%98%78%▼▼100%100%115%98%108%
202503262,3092,3382,3032,31839,90017101%100%88%104%101%116%99%107%
202503272,2882,3772,2872,37740,30059103%104%101%▲▲96%95%110%100%110%
202503282,4042,4502,2872,29985,200-7897%96%211%100%102%118%97%107%
202503312,2532,2772,2432,25238,500-4798%100%45%▼▼102%102%118%95%103%
202504012,2522,3282,2522,30039,00048102%102%101%98%98%114%97%105%
202504022,3242,3282,2752,28833,900-1299%98%87%104%110%121%96%105%
202504032,1882,2922,1822,27662,200-1299%104%183%▼▼104%110%0%96%104%
202504042,2262,3252,2262,307118,50031101%104%191%100%114%0%97%106%
202504082,2282,2402,1812,219143,500-8896%100%121%101%112%0%93%102%
202504092,2692,3252,2442,287139,00068103%101%97%103%111%0%96%105%
202504102,3362,4302,2742,40784,700120105%103%61%▲▲103%109%0%100%110%
202504112,3842,4602,3802,45065,80043102%103%78%▲▲▲104%109%0%100%112%
202504142,4332,5552,4202,53662,70086104%104%95%▲▲▲▲100%107%0%100%116%
202504152,4862,6342,4502,488172,600-4898%100%275%103%0%0%98%112%
202504162,5082,6102,4892,590102,000102104%103%59%100%0%0%100%117%
202504172,5902,6522,5722,59775,3007100%100%74%▲▲102%0%0%100%117%
202504182,6042,6652,5502,65341,70056102%102%55%▲▲▲%%%100%120%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-1112,00031,7005,30015,9006,70015,800
2025-04-0414,00034,7005,50016,2008,50018,500
2025-03-2815,50034,0005,60016,9009,90017,100
2025-03-2116,40035,8005,90017,00010,50018,800
2025-03-1418,80036,7005,90016,50012,90020,200
2025-03-0716,00039,3006,10018,5009,90020,800
2025-02-2818,10038,0009,80015,6008,30022,400
2025-02-21246,60043,600237,50017,4009,10026,200
2025-02-1499,90052,80092,00018,0007,90034,800
2025-02-0749,10059,80044,80024,3004,30035,500
2025-01-3122,90060,80019,00023,8003,90037,000
2025-01-2410,50061,6006,00023,9004,50037,700
2025-01-1719,50070,8004,70024,40014,80046,400
2025-01-1013,00058,9003,20017,7009,80041,200
2024-12-2715,20040,2003,20011,30012,00028,900
2024-12-2016,30038,6003,30010,60013,00028,000
2024-12-1315,90039,9003,30012,40012,60027,500
2024-12-0617,20039,4003,30012,20013,90027,200
2024-11-2918,20041,8003,30013,60014,90028,200
2024-11-2224,40041,4003,30011,00021,10030,400
2024-11-1524,50041,1003,30010,10021,20031,000
2024-11-0825,50039,5003,30010,10022,20029,400
2024-11-0124,70040,6003,30011,30021,40029,300
2024-10-2530,60040,0003,30011,30027,30028,700
2024-10-1839,10050,4003,30020,30035,80030,100
2024-10-1129,00056,0003,30027,40025,70028,600
2024-10-0432,90053,9003,70025,80029,20028,100
2024-09-2735,30064,8004,40027,30030,90037,500
2024-09-2033,10073,4005,40027,30027,70046,100
2024-09-1326,90086,3005,40032,00021,50054,300
2024-09-0625,20087,3005,40033,40019,80053,900
2024-08-3032,10083,30011,30029,30020,80054,000
2024-08-23371,10097,600356,20035,60014,90062,000
2024-08-16154,30094,800146,60028,5007,70066,300
2024-08-0980,60096,90072,20025,4008,40071,500
2024-08-0246,900135,50040,70040,8006,20094,700
2024-07-2619,100156,20016,90042,4002,200113,800
2024-07-1911,200168,2007,80044,1003,400124,100
2024-07-129,600153,0005,70038,7003,900114,300
2024-07-058,000123,2004,30035,5003,70087,700
2024-06-285,500138,1003,50030,8002,000107,300
2024-06-216,300142,6003,50031,7002,800110,900
2024-06-145,500138,8003,50032,2002,000106,600
2024-06-075,200145,0003,50032,8001,700112,200
2024-05-316,600137,8003,50032,4003,100105,400
2024-05-245,600138,1003,60032,9002,000105,200
2024-05-175,100138,0003,60033,1001,500104,900
2024-05-104,500141,6003,60033,300900108,300
2024-05-024,300141,7003,40031,300900110,400
2024-04-264,100139,3003,50030,400600108,900
2024-04-193,400151,0003,40029,3000121,700
2024-04-123,400104,0003,40028,100075,900
2024-04-053,40081,6003,40025,100056,500
2024-03-293,40072,1003,40023,900048,200
2024-03-223,90066,0003,90023,400042,600
2024-03-154,00065,3004,00023,400041,900
2024-03-084,40069,3004,40023,000046,300
2024-03-014,90057,4004,90023,100034,300
2024-02-22300,50059,700300,50023,200036,500
2024-02-1683,20059,30083,20023,300036,000
2024-02-0938,80059,60038,80023,000036,600
2024-02-0216,10069,00016,10025,800043,200
2024-01-2612,40088,80012,40026,700062,100
2024-01-198,50089,1008,50030,400058,700
2024-01-1214,10078,30014,10024,900053,400

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
2025-04-15 モルガン・スタンレーMUFG証券株式会社165,4260.56%-21,2002,4862,6342,4502,488172,600
2025-04-08 MERRILL LYNCH INTERNATIONAL138,1710.47%-22,6002,2282,2402,1812,219143,500
2025-04-07 MERRILL LYNCH INTERNATIONAL160,7710.54%2,1572,3322,1352,252184,000
2025-04-03 GOLDMAN SACHS INTERNATIONAL235,2040.80%2,9002,1882,2922,1822,27662,200
2025-04-01 GOLDMAN SACHS INTERNATIONAL232,3040.79%-3,0002,2522,3282,2522,30039,000
2025-03-27 GOLDMAN SACHS INTERNATIONAL235,3040.80%11,0002,2882,3772,2872,37740,300
2025-03-24 モルガン・スタンレーMUFG証券株式会社186,6260.63%38,6002,3402,3782,3062,31658,100
2025-03-11 GOLDMAN SACHS INTERNATIONAL224,3040.76%-12,6002,1972,2222,1472,21259,300
2025-03-10 GOLDMAN SACHS INTERNATIONAL236,9040.80%24,9002,2822,3042,2432,24751,400
2025-03-05 モルガン・スタンレーMUFG証券株式会社148,0260.50%2,2892,3102,2502,280118,400
2025-02-27 GOLDMAN SACHS INTERNATIONAL212,0040.72%35,0002,2042,2322,1602,165111,400
2025-02-14 GOLDMAN SACHS INTERNATIONAL177,0040.60%2,5002,0642,0692,0252,02986,000
2025-02-10 GOLDMAN SACHS INTERNATIONAL174,5040.59%-12,9001,9742,0401,9742,02168,600
2025-02-10 GOLDMAN SACHS INTERNATIONAL174,5040.59%-12,9001,9742,0401,9742,02168,600
2025-01-07 GOLDMAN SACHS INTERNATIONAL187,4040.63%15,2002,0742,0742,0402,04565,600
2024-12-20 GOLDMAN SACHS INTERNATIONAL172,2040.58%-27,3002,1582,1582,0982,11595,200
2024-12-09 GOLDMAN SACHS INTERNATIONAL199,5040.67%-34,8002,2792,2902,2412,26550,000
2024-11-14 GOLDMAN SACHS INTERNATIONAL234,3040.79%-1,0002,2792,2792,1822,22350,300
2024-11-13 GOLDMAN SACHS INTERNATIONAL235,3040.80%2,4842,2642,3122,2412,26044,900
2024-10-25 GOLDMAN SACHS INTERNATIONAL232,8200.79%-21,2002,5502,5662,4662,51959,700
2024-10-21 GOLDMAN SACHS INTERNATIONAL254,0200.86%-34,8002,5002,6192,5002,616125,300
2024-10-16 GOLDMAN SACHS INTERNATIONAL288,8200.98%-25,2002,3952,5772,3952,538359,500
2024-10-16 MERRILL LYNCH INTERNATIONAL130,9740.44%-20,4002,3952,5772,3952,538359,500
2024-10-15 JPM Securities Japan Co Ltd.145,3880.49%-2,2002,2942,2982,2562,28586,600
2024-10-11 JPM Securities Japan Co Ltd.147,5880.50%1,6002,2952,2982,2712,29430,100
2024-10-09 JPM Securities Japan Co Ltd.145,9880.49%-1,4002,2972,3282,2772,32153,100
2024-10-09 MERRILL LYNCH INTERNATIONAL151,3740.51%-5,5002,2972,3282,2772,32153,100
2024-10-08 MERRILL LYNCH INTERNATIONAL156,8740.53%1,3002,2462,3222,2462,29189,700
2024-10-04 MERRILL LYNCH INTERNATIONAL155,5740.52%-2,4002,2162,2702,2162,24726,400
2024-10-02 MERRILL LYNCH INTERNATIONAL157,9740.53%-2,7402,2532,2532,1582,17676,300
2024-09-30 JPM Securities Japan Co Ltd.147,3880.50%1,0002,2942,3512,2872,33098,400
2024-09-27 MERRILL LYNCH INTERNATIONAL160,7140.54%2,7002,3222,3552,2872,29445,900
2024-09-27 JPM Securities Japan Co Ltd.146,3880.49%-4,6002,3222,3552,2872,29445,900
2024-09-26 MERRILL LYNCH INTERNATIONAL158,0140.53%3,9002,2792,3172,2492,30965,500
2024-09-24 GOLDMAN SACHS INTERNATIONAL314,0201.06%-19,0002,2002,2262,1722,19368,300
2024-09-20 MERRILL LYNCH INTERNATIONAL154,1140.52%-2,7002,2252,2262,1632,206129,300
2024-09-12 MERRILL LYNCH INTERNATIONAL156,8140.53%-3,5102,0142,0852,0142,08563,500
2024-09-12 JPM Securities Japan Co Ltd.150,9880.51%5,0002,0142,0852,0142,08563,500
2024-09-10 JPM Securities Japan Co Ltd.145,9880.49%-9,6002,0352,0402,0002,03554,000
2024-09-10 MERRILL LYNCH INTERNATIONAL160,3240.54%-2,4002,0352,0402,0002,03554,000
2024-09-09 MERRILL LYNCH INTERNATIONAL162,7240.55%-1,9001,9452,0401,9452,033146,600
2024-09-06 JPM Securities Japan Co Ltd.155,5880.52%1,9701,9751,9291,95041,200
2024-09-06 Barclays Capital Securities Ltd137,4150.46%-22,4001,9701,9751,9291,95041,200
2024-08-30 Barclays Capital Securities Ltd159,8150.54%1,8922,0251,8921,985279,900
2024-08-30 MERRILL LYNCH INTERNATIONAL164,6240.56%8,3001,8922,0251,8921,985279,900
2024-08-29 MERRILL LYNCH INTERNATIONAL156,3240.53%1,8961,9041,8441,852137,200
2024-08-14 GOLDMAN SACHS INTERNATIONAL333,0201.13%33,5001,9201,9251,8071,825197,400
2024-08-06 GOLDMAN SACHS INTERNATIONAL299,5201.01%13,3001,9001,9181,8391,891298,300
2024-08-05 GOLDMAN SACHS INTERNATIONAL286,2200.97%1,7521,9091,7501,839457,700
2024-07-29 GOLDMAN SACHS INTERNATIONAL241,0200.82%27,9001,7941,7941,7501,773115,000
2024-07-12 GOLDMAN SACHS INTERNATIONAL213,1200.72%35,8001,6271,7151,6071,695404,600
2024-06-21 GOLDMAN SACHS INTERNATIONAL177,3200.60%30,0001,9962,0361,9882,00283,700
2024-06-03 GOLDMAN SACHS INTERNATIONAL147,3200.50%1,5001,8621,8921,8571,86938,800
2024-05-29 GOLDMAN SACHS INTERNATIONAL145,8200.49%-1,2001,8701,8701,8171,82450,600
2024-05-02 GOLDMAN SACHS INTERNATIONAL147,0200.50%1,8171,8251,7941,79548,200

TDnet更新情報

報告日strtime銘柄タイトル
2024122515:00トランザクション 株主優待の実施に関するお知らせ
2024112815:00トランザクション 取締役の所管に関するお知らせ
2024102415:00トランザクション 当社及び当社連結子会社の役員人事に関するお知らせ
2024102415:00トランザクション 剰余金の配当に関するお知らせ
2024101515:00トランザクション 2024年8月期 決算短信〔日本基準〕(連結)
2024100715:00トランザクション 通期業績予想の修正及び配当予想の修正(増配)に関するお知らせ
2024083015:00トランザクション 連結子会社の役員人事並びに当社及び連結子会社の人事に関するお知らせ
2024082215:00トランザクション 自己株式の取得状況及び取得終了に関するお知らせ
2024080215:00トランザクション 自己株式の取得状況(途中経過)に関するお知らせ
2024072915:00トランザクション 株主優待の実施に関するお知らせ
2024071115:00トランザクション 自己株式取得に係る事項の決定に関するお知らせ
2024071115:00トランザクション 2024年8月期 第3四半期決算短信〔日本基準〕(連結)
2024041918:00トランザクション 当社株式の貸借銘柄選定に関するお知らせ
2024040415:00トランザクション 第2四半期連結累計期間の業績予想の修正に関するお知らせ
2024011115:00トランザクション 2024年8月期 第1四半期決算短信〔日本基準〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VESJ3502025-03-17 12:22株式会社トランザクションニューバーガー・バーマン株式会社大量保有報告書(特例対象株券等)
S100UEJN3502024-09-24 13:38株式会社トランザクションSMBC日興証券株式会社変更報告書(特例対象株券等)
S100U5T53502024-08-07 13:25株式会社トランザクションSMBC日興証券株式会社変更報告書(特例対象株券等)
S100T3KQ3502024-03-25 14:10株式会社トランザクションSMBC日興証券株式会社変更報告書(特例対象株券等)

企業サイト更新情報