株式銘柄のスクリーニング「kabuu」(7818--トランザク)

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	2,200	2,226	2,172	2,193	68,300	-13	99%	100%	53%	▼▼	102%	106%	118%	98%	118%
20240925	2,208	2,282	2,208	2,258	61,400	65	103%	102%	90%	▲	101%	99%	115%	100%	122%
20240926	2,279	2,317	2,249	2,309	65,500	51	102%	101%	107%	▲▲	99%	96%	113%	100%	125%
20240927	2,322	2,355	2,287	2,294	45,900	-15	99%	99%	70%	▼	102%	98%	114%	99%	124%
20240930	2,294	2,351	2,287	2,330	98,400	36	102%	102%	214%	▲	99%	99%	115%	100%	123%
20241001	2,280	2,343	2,247	2,263	54,500	-67	97%	99%	55%	▼	97%	102%	116%	97%	119%
20241002	2,253	2,253	2,158	2,176	76,300	-87	96%	97%	140%	▼▼	99%	103%	116%	93%	113%
20241003	2,250	2,260	2,196	2,231	53,600	55	103%	99%	70%	▲	101%	105%	118%	96%	114%
20241004	2,216	2,270	2,216	2,247	26,400	16	101%	101%	49%	▲▲	100%	103%	112%	96%	115%
20241007	2,240	2,248	2,219	2,229	47,700	-18	99%	100%	181%	▼	102%	102%	112%	96%	114%
20241008	2,246	2,322	2,246	2,291	89,700	62	103%	102%	188%	▲	101%	110%	110%	98%	114%
20241009	2,297	2,328	2,277	2,321	53,100	30	101%	101%	59%	▲▲	99%	109%	109%	100%	115%
20241010	2,320	2,320	2,277	2,297	30,600	-24	99%	99%	58%	▼	100%	108%	110%	99%	114%
20241011	2,295	2,298	2,271	2,294	30,100	-3	100%	100%	98%	▼▼	100%	114%	109%	98%	110%
20241015	2,294	2,298	2,256	2,285	86,600	-9	100%	100%	288%	▼▼▼	106%	109%	103%	98%	108%
20241016	2,395	2,577	2,395	2,538	359,500	253	111%	106%	415%	▲	99%	99%	98%	100%	117%
20241017	2,506	2,510	2,401	2,478	241,600	-60	98%	99%	67%	▼	102%	103%	100%	98%	114%
20241018	2,428	2,489	2,426	2,470	70,900	-8	100%	102%	29%	▼▼	105%	101%	96%	97%	114%
20241021	2,500	2,619	2,500	2,616	125,300	146	106%	105%	177%	▲	97%	98%	93%	100%	120%
20241022	2,566	2,570	2,469	2,480	105,700	-136	95%	97%	84%	▼	100%	102%	94%	95%	114%
20241023	2,470	2,496	2,462	2,479	51,600	-1	100%	100%	49%	▼▼	101%	101%	93%	95%	114%
20241024	2,484	2,528	2,484	2,511	66,200	32	101%	101%	128%	▲	99%	97%	90%	96%	115%
20241025	2,550	2,566	2,466	2,519	59,700	8	100%	99%	90%	▲▲	102%	100%	93%	96%	116%
20241028	2,469	2,518	2,451	2,514	54,800	-5	100%	102%	92%	▼	99%	96%	91%	96%	116%
20241029	2,530	2,540	2,500	2,511	27,800	-3	100%	99%	51%	▼▼	98%	97%	93%	96%	115%
20241030	2,477	2,477	2,426	2,429	104,900	-82	97%	98%	377%	▼▼▼	101%	98%	94%	93%	112%
20241031	2,449	2,476	2,429	2,468	62,500	39	102%	101%	60%	▲	98%	94%	93%	94%	111%
20241101	2,471	2,497	2,417	2,417	36,100	-51	98%	98%	58%	▼	100%	96%	95%	92%	108%
20241105	2,420	2,423	2,372	2,410	41,300	-7	100%	100%	114%	▼▼	100%	95%	96%	92%	108%
20241106	2,403	2,415	2,379	2,395	34,700	-15	99%	100%	84%	▼▼▼	96%	94%	96%	92%	105%
20241107	2,404	2,410	2,306	2,318	107,100	-77	97%	96%	309%	▼▼▼▼	99%	97%	99%	89%	101%
20241108	2,330	2,346	2,313	2,313	45,300	-5	100%	99%	42%	▼▼▼▼▼	100%	99%	102%	88%	101%
20241111	2,271	2,284	2,230	2,281	57,600	-32	99%	100%	127%	▼▼▼▼▼▼	99%	101%	102%	87%	100%
20241112	2,281	2,309	2,256	2,256	33,800	-25	99%	99%	59%	▼▼▼▼▼▼▼	100%	102%	102%	86%	100%
20241113	2,264	2,312	2,241	2,260	44,900	4	100%	100%	133%	▲	98%	101%	102%	86%	100%
20241114	2,279	2,279	2,182	2,223	50,300	-37	98%	98%	112%	▼	100%	102%	103%	85%	100%
20241115	2,246	2,255	2,203	2,237	33,800	14	101%	100%	67%	▲	102%	99%	103%	86%	101%
20241118	2,255	2,307	2,242	2,296	47,600	59	103%	102%	141%	▲▲	100%	97%	101%	88%	103%
20241119	2,296	2,349	2,296	2,306	36,600	10	100%	100%	77%	▲▲▲	97%	95%	98%	92%	104%
20241120	2,350	2,350	2,268	2,286	25,000	-20	99%	97%	68%	▼	99%	100%	103%	91%	103%
20241121	2,236	2,259	2,137	2,222	102,200	-64	97%	99%	409%	▼▼	101%	102%	104%	88%	100%
20241122	2,204	2,230	2,189	2,222	52,800	0	100%	101%	52%	--	99%	100%	102%	88%	100%
20241125	2,245	2,284	2,227	2,229	38,600	7	100%	99%	73%	▲	100%	101%	104%	89%	100%
20241126	2,221	2,259	2,220	2,229	29,800	0	100%	100%	77%	--	99%	104%	104%	89%	100%
20241127	2,220	2,224	2,177	2,203	21,100	-26	99%	99%	71%	▼	101%	104%	103%	89%	100%
20241128	2,228	2,267	2,217	2,247	22,300	44	102%	101%	106%	▲	102%	105%	102%	91%	102%
20241129	2,197	2,252	2,197	2,240	26,900	-7	100%	102%	121%	▼	101%	104%	101%	93%	102%
20241202	2,221	2,261	2,220	2,242	21,800	2	100%	101%	81%	▲	103%	101%	100%	93%	102%
20241203	2,248	2,350	2,248	2,317	60,500	75	103%	103%	278%	▲▲	97%	98%	95%	97%	105%
20241204	2,317	2,321	2,251	2,254	36,800	-63	97%	97%	61%	▼	102%	100%	95%	97%	102%
20241205	2,257	2,322	2,257	2,310	21,300	56	102%	102%	58%	▲	99%	100%	92%	100%	105%
20241206	2,295	2,305	2,260	2,264	34,000	-46	98%	99%	160%	▼	99%	101%	0%	98%	103%
20241209	2,279	2,290	2,241	2,265	50,000	1	100%	99%	147%	▲	99%	99%	0%	98%	103%
20241210	2,264	2,270	2,239	2,250	30,500	-15	99%	99%	61%	▼	99%	100%	0%	97%	102%
20241211	2,254	2,270	2,229	2,239	31,700	-11	100%	99%	104%	▼▼	102%	99%	0%	97%	102%
20241212	2,259	2,323	2,259	2,301	36,100	62	103%	102%	114%	▲	100%	98%	0%	99%	104%
20241213	2,261	2,300	2,250	2,250	27,500	-51	98%	100%	76%	▼	97%	95%	0%	97%	102%
20241216	2,273	2,273	2,207	2,210	23,500	-40	98%	97%	85%	▼▼	100%	95%	0%	95%	100%
20241217	2,235	2,258	2,221	2,245	56,300	35	102%	100%	240%	▲	98%	0%	0%	97%	102%
20241218	2,245	2,274	2,204	2,206	33,600	-39	98%	98%	60%	▼	98%	0%	0%	95%	100%
20241219	2,200	2,200	2,139	2,151	33,800	-55	98%	98%	101%	▼▼	98%	0%	0%	93%	100%
20241220	2,158	2,158	2,098	2,115	95,200	-36	98%	98%	282%	▼▼▼	%	%	%	91%	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	15,900	39,900	3,300	12,400	12,600	27,500
2024-12-06	17,200	39,400	3,300	12,200	13,900	27,200
2024-11-29	18,200	41,800	3,300	13,600	14,900	28,200
2024-11-22	24,400	41,400	3,300	11,000	21,100	30,400
2024-11-15	24,500	41,100	3,300	10,100	21,200	31,000
2024-11-08	25,500	39,500	3,300	10,100	22,200	29,400
2024-11-01	24,700	40,600	3,300	11,300	21,400	29,300
2024-10-25	30,600	40,000	3,300	11,300	27,300	28,700
2024-10-18	39,100	50,400	3,300	20,300	35,800	30,100
2024-10-11	29,000	56,000	3,300	27,400	25,700	28,600
2024-10-04	32,900	53,900	3,700	25,800	29,200	28,100
2024-09-27	35,300	64,800	4,400	27,300	30,900	37,500
2024-09-20	33,100	73,400	5,400	27,300	27,700	46,100
2024-09-13	26,900	86,300	5,400	32,000	21,500	54,300
2024-09-06	25,200	87,300	5,400	33,400	19,800	53,900
2024-08-30	32,100	83,300	11,300	29,300	20,800	54,000
2024-08-23	371,100	97,600	356,200	35,600	14,900	62,000
2024-08-16	154,300	94,800	146,600	28,500	7,700	66,300
2024-08-09	80,600	96,900	72,200	25,400	8,400	71,500
2024-08-02	46,900	135,500	40,700	40,800	6,200	94,700
2024-07-26	19,100	156,200	16,900	42,400	2,200	113,800
2024-07-19	11,200	168,200	7,800	44,100	3,400	124,100
2024-07-12	9,600	153,000	5,700	38,700	3,900	114,300
2024-07-05	8,000	123,200	4,300	35,500	3,700	87,700
2024-06-28	5,500	138,100	3,500	30,800	2,000	107,300
2024-06-21	6,300	142,600	3,500	31,700	2,800	110,900
2024-06-14	5,500	138,800	3,500	32,200	2,000	106,600
2024-06-07	5,200	145,000	3,500	32,800	1,700	112,200
2024-05-31	6,600	137,800	3,500	32,400	3,100	105,400
2024-05-24	5,600	138,100	3,600	32,900	2,000	105,200
2024-05-17	5,100	138,000	3,600	33,100	1,500	104,900
2024-05-10	4,500	141,600	3,600	33,300	900	108,300
2024-05-02	4,300	141,700	3,400	31,300	900	110,400
2024-04-26	4,100	139,300	3,500	30,400	600	108,900
2024-04-19	3,400	151,000	3,400	29,300	0	121,700
2024-04-12	3,400	104,000	3,400	28,100	0	75,900
2024-04-05	3,400	81,600	3,400	25,100	0	56,500
2024-03-29	3,400	72,100	3,400	23,900	0	48,200
2024-03-22	3,900	66,000	3,900	23,400	0	42,600
2024-03-15	4,000	65,300	4,000	23,400	0	41,900
2024-03-08	4,400	69,300	4,400	23,000	0	46,300
2024-03-01	4,900	57,400	4,900	23,100	0	34,300
2024-02-22	300,500	59,700	300,500	23,200	0	36,500
2024-02-16	83,200	59,300	83,200	23,300	0	36,000
2024-02-09	38,800	59,600	38,800	23,000	0	36,600
2024-02-02	16,100	69,000	16,100	25,800	0	43,200
2024-01-26	12,400	88,800	12,400	26,700	0	62,100
2024-01-19	8,500	89,100	8,500	30,400	0	58,700
2024-01-12	14,100	78,300	14,100	24,900	0	53,400

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
2024-12-09	GOLDMAN SACHS INTERNATIONAL	199,504	0.67%	▼	-34,800	2,279	2,290	2,241	2,265	50,000
2024-11-14	GOLDMAN SACHS INTERNATIONAL	234,304	0.79%	▼	-1,000	2,279	2,279	2,182	2,223	50,300
2024-11-13	GOLDMAN SACHS INTERNATIONAL	235,304	0.80%	▲	2,484	2,264	2,312	2,241	2,260	44,900
2024-10-25	GOLDMAN SACHS INTERNATIONAL	232,820	0.79%	▼	-21,200	2,550	2,566	2,466	2,519	59,700
2024-10-21	GOLDMAN SACHS INTERNATIONAL	254,020	0.86%	▼	-34,800	2,500	2,619	2,500	2,616	125,300
2024-10-16	GOLDMAN SACHS INTERNATIONAL	288,820	0.98%	▼	-25,200	2,395	2,577	2,395	2,538	359,500
2024-10-16	MERRILL LYNCH INTERNATIONAL	130,974	0.44%	▼	-20,400	2,395	2,577	2,395	2,538	359,500
2024-10-15	JPM Securities Japan Co Ltd.	145,388	0.49%	▼	-2,200	2,294	2,298	2,256	2,285	86,600
2024-10-11	JPM Securities Japan Co Ltd.	147,588	0.50%	▲	1,600	2,295	2,298	2,271	2,294	30,100
2024-10-09	JPM Securities Japan Co Ltd.	145,988	0.49%	▼	-1,400	2,297	2,328	2,277	2,321	53,100
2024-10-09	MERRILL LYNCH INTERNATIONAL	151,374	0.51%	▼	-5,500	2,297	2,328	2,277	2,321	53,100
2024-10-08	MERRILL LYNCH INTERNATIONAL	156,874	0.53%	▲	1,300	2,246	2,322	2,246	2,291	89,700
2024-10-04	MERRILL LYNCH INTERNATIONAL	155,574	0.52%	▼	-2,400	2,216	2,270	2,216	2,247	26,400
2024-10-02	MERRILL LYNCH INTERNATIONAL	157,974	0.53%	▼	-2,740	2,253	2,253	2,158	2,176	76,300
2024-09-30	JPM Securities Japan Co Ltd.	147,388	0.50%	▲	1,000	2,294	2,351	2,287	2,330	98,400
2024-09-27	MERRILL LYNCH INTERNATIONAL	160,714	0.54%	▲	2,700	2,322	2,355	2,287	2,294	45,900
2024-09-27	JPM Securities Japan Co Ltd.	146,388	0.49%	▼	-4,600	2,322	2,355	2,287	2,294	45,900
2024-09-26	MERRILL LYNCH INTERNATIONAL	158,014	0.53%	▲	3,900	2,279	2,317	2,249	2,309	65,500
2024-09-24	GOLDMAN SACHS INTERNATIONAL	314,020	1.06%	▼	-19,000	2,200	2,226	2,172	2,193	68,300
2024-09-20	MERRILL LYNCH INTERNATIONAL	154,114	0.52%	▼	-2,700	2,225	2,226	2,163	2,206	129,300
2024-09-12	MERRILL LYNCH INTERNATIONAL	156,814	0.53%	▼	-3,510	2,014	2,085	2,014	2,085	63,500
2024-09-12	JPM Securities Japan Co Ltd.	150,988	0.51%	▲	5,000	2,014	2,085	2,014	2,085	63,500
2024-09-10	JPM Securities Japan Co Ltd.	145,988	0.49%	▼	-9,600	2,035	2,040	2,000	2,035	54,000
2024-09-10	MERRILL LYNCH INTERNATIONAL	160,324	0.54%	▼	-2,400	2,035	2,040	2,000	2,035	54,000
2024-09-09	MERRILL LYNCH INTERNATIONAL	162,724	0.55%	▼	-1,900	1,945	2,040	1,945	2,033	146,600
2024-09-06	JPM Securities Japan Co Ltd.	155,588	0.52%	▲		1,970	1,975	1,929	1,950	41,200
2024-09-06	Barclays Capital Securities Ltd	137,415	0.46%	▼	-22,400	1,970	1,975	1,929	1,950	41,200
2024-08-30	Barclays Capital Securities Ltd	159,815	0.54%	▼		1,892	2,025	1,892	1,985	279,900
2024-08-30	MERRILL LYNCH INTERNATIONAL	164,624	0.56%	▲	8,300	1,892	2,025	1,892	1,985	279,900
2024-08-29	MERRILL LYNCH INTERNATIONAL	156,324	0.53%	▲		1,896	1,904	1,844	1,852	137,200
2024-08-14	GOLDMAN SACHS INTERNATIONAL	333,020	1.13%	▲	33,500	1,920	1,925	1,807	1,825	197,400
2024-08-06	GOLDMAN SACHS INTERNATIONAL	299,520	1.01%	▲	13,300	1,900	1,918	1,839	1,891	298,300
2024-08-05	GOLDMAN SACHS INTERNATIONAL	286,220	0.97%	▲		1,752	1,909	1,750	1,839	457,700
2024-07-29	GOLDMAN SACHS INTERNATIONAL	241,020	0.82%	▲	27,900	1,794	1,794	1,750	1,773	115,000
2024-07-12	GOLDMAN SACHS INTERNATIONAL	213,120	0.72%	▲	35,800	1,627	1,715	1,607	1,695	404,600
2024-06-21	GOLDMAN SACHS INTERNATIONAL	177,320	0.60%	▲	30,000	1,996	2,036	1,988	2,002	83,700
2024-06-03	GOLDMAN SACHS INTERNATIONAL	147,320	0.50%	▲	1,500	1,862	1,892	1,857	1,869	38,800
2024-05-29	GOLDMAN SACHS INTERNATIONAL	145,820	0.49%	▼	-1,200	1,870	1,870	1,817	1,824	50,600
2024-05-02	GOLDMAN SACHS INTERNATIONAL	147,020	0.50%	▲		1,817	1,825	1,794	1,795	48,200

TDnet更新情報

報告日	strtime	銘柄	タイトル
20241128	15:00	トランザクション	取締役の所管に関するお知らせ
20241024	15:00	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
20241024	15:00	トランザクション	剰余金の配当に関するお知らせ
20241015	15:00	トランザクション	2024年８月期決算短信〔日本基準〕（連結）
20241007	15:00	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
20240830	15:00	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
20240822	15:00	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
20240802	15:00	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
20240729	15:00	トランザクション	株主優待の実施に関するお知らせ
20240711	15:00	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
20240711	15:00	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）
20240419	18:00	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
20240404	15:00	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
20240111	15:00	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

docID	docType	報告日時	企業名	提出者	報告書
S100UEJN	350	2024-09-24 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）
S100U5T5	350	2024-08-07 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）
S100T3KQ	350	2024-03-25 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

code	cate	site_title	modified
7818	1	株式会社トランザクション	2024-12-22 00:25:56
7818	2	IRニュース｜IR情報｜株式会社トランザクション	2024-09-12 12:28:59
7818	2	Consolidated Financial Results for the Nine Months Ended May 31, 2024 (Under Japanese GAAP)	2024-07-25 18:30:14
7818	2	Summary of Financial Results for the third quarter 2024	2024-07-11 22:29:56
7818	2	Summary of Financial Results for the third quarter 2023	2024-06-21 19:45:20
7818	2	Consolidated Financial Results for the Nine Months Ended May 31, 2023 (Under Japanese GAAP)	2024-06-21 19:45:19
7818	2	Summary of Financial Results 2023	2024-06-21 19:45:18
7818	2	2023年08月期決算説明会資料	2024-06-21 19:45:16
7818	2	Notice of the 37th Annual General Meeting of Shareholders	2024-06-21 19:45:15
7818	2	第37期定時株主総会招集ご通知（交付書面非記載事項）	2024-06-21 19:45:13

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:62128971----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

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:62128971----Yahoo