| 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 | 1,612 | 1,626 | 1,592 | 1,604 | 186,700 | 22 | 101% | 100% | 78% | ▲▲▲▲ | 101% | 103% | 118% | 93% | 105% |
| 20240925 | 1,599 | 1,630 | 1,596 | 1,613 | 245,400 | 9 | 101% | 101% | 131% | ▲▲▲▲▲ | 102% | 101% | 117% | 93% | 105% |
| 20240926 | 1,621 | 1,650 | 1,615 | 1,650 | 260,500 | 37 | 102% | 102% | 106% | ▲▲▲▲▲▲ | 101% | 99% | 115% | 96% | 108% |
| 20240927 | 1,640 | 1,665 | 1,630 | 1,662 | 181,800 | 12 | 101% | 101% | 70% | ▲▲▲▲▲▲▲ | 102% | 102% | 117% | 96% | 109% |
| 20240930 | 1,622 | 1,678 | 1,622 | 1,651 | 256,200 | -11 | 99% | 102% | 141% | ▼ | 100% | 101% | 115% | 96% | 108% |
| 20241001 | 1,651 | 1,655 | 1,628 | 1,643 | 245,000 | -8 | 100% | 100% | 96% | ▼▼ | 99% | 104% | 116% | 95% | 107% |
| 20241002 | 1,628 | 1,640 | 1,597 | 1,612 | 212,900 | -31 | 98% | 99% | 87% | ▼▼▼ | 98% | 103% | 114% | 93% | 105% |
| 20241003 | 1,659 | 1,669 | 1,619 | 1,619 | 145,400 | 7 | 100% | 98% | 68% | ▲ | 102% | 106% | 115% | 97% | 106% |
| 20241004 | 1,614 | 1,655 | 1,614 | 1,648 | 170,900 | 29 | 102% | 102% | 118% | ▲▲ | 100% | 101% | 108% | 99% | 108% |
| 20241007 | 1,673 | 1,692 | 1,651 | 1,665 | 318,700 | 17 | 101% | 100% | 186% | ▲▲▲ | 102% | 101% | 110% | 100% | 109% |
| 20241008 | 1,650 | 1,701 | 1,649 | 1,686 | 214,900 | 21 | 101% | 102% | 67% | ▲▲▲▲ | 101% | 106% | 107% | 100% | 110% |
| 20241009 | 1,695 | 1,712 | 1,677 | 1,705 | 268,500 | 19 | 101% | 101% | 125% | ▲▲▲▲▲ | 99% | 107% | 106% | 100% | 112% |
| 20241010 | 1,713 | 1,713 | 1,676 | 1,697 | 185,600 | -8 | 100% | 99% | 69% | ▼ | 99% | 112% | 107% | 100% | 111% |
| 20241011 | 1,682 | 1,693 | 1,657 | 1,657 | 196,900 | -40 | 98% | 99% | 106% | ▼▼ | 100% | 113% | 108% | 97% | 107% |
| 20241015 | 1,670 | 1,678 | 1,648 | 1,667 | 154,500 | 10 | 101% | 100% | 78% | ▲ | 102% | 105% | 102% | 98% | 107% |
| 20241016 | 1,770 | 1,861 | 1,769 | 1,797 | 1,218,500 | 130 | 108% | 102% | 789% | ▲▲ | 102% | 100% | 100% | 100% | 116% |
| 20241017 | 1,808 | 1,843 | 1,785 | 1,836 | 449,700 | 39 | 102% | 102% | 37% | ▲▲▲ | 102% | 96% | 97% | 100% | 118% |
| 20241018 | 1,857 | 1,896 | 1,832 | 1,892 | 616,200 | 56 | 103% | 102% | 137% | ▲▲▲▲ | 98% | 94% | 96% | 100% | 121% |
| 20241021 | 1,888 | 1,937 | 1,852 | 1,859 | 477,700 | -33 | 98% | 98% | 78% | ▼ | 97% | 96% | 97% | 98% | 118% |
| 20241022 | 1,853 | 1,854 | 1,792 | 1,805 | 314,100 | -54 | 97% | 97% | 66% | ▼▼ | 100% | 102% | 102% | 95% | 113% |
| 20241023 | 1,769 | 1,800 | 1,752 | 1,771 | 365,800 | -34 | 98% | 100% | 116% | ▼▼▼ | 101% | 103% | 102% | 94% | 110% |
| 20241024 | 1,763 | 1,790 | 1,740 | 1,783 | 180,700 | 12 | 101% | 101% | 49% | ▲ | 99% | 101% | 101% | 94% | 111% |
| 20241025 | 1,783 | 1,783 | 1,749 | 1,758 | 166,900 | -25 | 99% | 99% | 92% | ▼ | 102% | 103% | 103% | 93% | 109% |
| 20241028 | 1,755 | 1,791 | 1,748 | 1,788 | 134,900 | 30 | 102% | 102% | 81% | ▲ | 101% | 98% | 100% | 95% | 111% |
| 20241029 | 1,789 | 1,805 | 1,789 | 1,800 | 121,200 | 12 | 101% | 101% | 90% | ▲▲ | 100% | 96% | 93% | 95% | 112% |
| 20241030 | 1,808 | 1,829 | 1,805 | 1,808 | 774,400 | 8 | 100% | 100% | 639% | ▲▲▲ | 99% | 98% | 91% | 96% | 112% |
| 20241031 | 1,821 | 1,821 | 1,790 | 1,802 | 230,100 | -6 | 100% | 99% | 30% | ▼ | 99% | 101% | 93% | 95% | 111% |
| 20241101 | 1,774 | 1,778 | 1,754 | 1,755 | 169,900 | -47 | 97% | 99% | 74% | ▼▼ | 98% | 103% | 95% | 93% | 106% |
| 20241105 | 1,747 | 1,755 | 1,720 | 1,720 | 184,200 | -35 | 98% | 98% | 108% | ▼▼▼ | 99% | 103% | 95% | 91% | 104% |
| 20241106 | 1,750 | 1,758 | 1,725 | 1,739 | 117,000 | 19 | 101% | 99% | 64% | ▲ | 100% | 101% | 93% | 92% | 105% |
| 20241107 | 1,779 | 1,803 | 1,766 | 1,783 | 193,800 | 44 | 103% | 100% | 166% | ▲▲ | 99% | 99% | 92% | 94% | 108% |
| 20241108 | 1,804 | 1,822 | 1,785 | 1,794 | 149,200 | 11 | 101% | 99% | 77% | ▲▲▲ | 101% | 95% | 93% | 95% | 108% |
| 20241111 | 1,781 | 1,809 | 1,772 | 1,793 | 130,900 | -1 | 100% | 101% | 88% | ▼ | 101% | 92% | 92% | 95% | 108% |
| 20241112 | 1,794 | 1,830 | 1,785 | 1,804 | 204,600 | 11 | 101% | 101% | 156% | ▲ | 99% | 92% | 92% | 95% | 108% |
| 20241113 | 1,804 | 1,810 | 1,767 | 1,781 | 165,700 | -23 | 99% | 99% | 81% | ▼ | 97% | 95% | 95% | 94% | 104% |
| 20241114 | 1,748 | 1,780 | 1,687 | 1,690 | 422,800 | -91 | 95% | 97% | 255% | ▼▼ | 91% | 93% | 93% | 89% | 100% |
| 20241115 | 1,780 | 1,783 | 1,614 | 1,619 | 609,900 | -71 | 96% | 91% | 144% | ▼▼▼ | 100% | 98% | 100% | 86% | 100% |
| 20241118 | 1,656 | 1,723 | 1,642 | 1,651 | 478,500 | 32 | 102% | 100% | 78% | ▲ | 100% | 99% | 101% | 89% | 102% |
| 20241119 | 1,644 | 1,675 | 1,637 | 1,644 | 219,000 | -7 | 100% | 100% | 46% | ▼ | 100% | 98% | 96% | 91% | 102% |
| 20241120 | 1,656 | 1,693 | 1,647 | 1,654 | 174,000 | 10 | 101% | 100% | 79% | ▲ | 99% | 99% | 97% | 91% | 102% |
| 20241121 | 1,636 | 1,664 | 1,619 | 1,626 | 239,900 | -28 | 98% | 99% | 138% | ▼ | 99% | 99% | 97% | 90% | 100% |
| 20241122 | 1,627 | 1,636 | 1,612 | 1,618 | 265,200 | -8 | 100% | 99% | 111% | ▼▼ | 100% | 100% | 98% | 89% | 100% |
| 20241125 | 1,618 | 1,642 | 1,603 | 1,621 | 408,600 | 3 | 100% | 100% | 154% | ▲ | 100% | 101% | 98% | 90% | 100% |
| 20241126 | 1,613 | 1,634 | 1,592 | 1,615 | 230,100 | -6 | 100% | 100% | 56% | ▼ | 99% | 103% | 98% | 89% | 100% |
| 20241127 | 1,615 | 1,629 | 1,571 | 1,604 | 228,500 | -11 | 99% | 99% | 99% | ▼▼ | 100% | 103% | 99% | 89% | 100% |
| 20241128 | 1,608 | 1,626 | 1,591 | 1,615 | 164,800 | 11 | 101% | 100% | 72% | ▲ | 100% | 99% | 98% | 90% | 101% |
| 20241129 | 1,617 | 1,638 | 1,608 | 1,623 | 174,200 | 8 | 100% | 100% | 106% | ▲▲ | 101% | 99% | 97% | 90% | 101% |
| 20241202 | 1,619 | 1,642 | 1,603 | 1,635 | 230,200 | 12 | 101% | 101% | 132% | ▲▲▲ | 101% | 96% | 94% | 91% | 102% |
| 20241203 | 1,638 | 1,668 | 1,636 | 1,657 | 225,900 | 22 | 101% | 101% | 98% | ▲▲▲▲ | 96% | 95% | 91% | 92% | 103% |
| 20241204 | 1,644 | 1,652 | 1,575 | 1,580 | 318,600 | -77 | 95% | 96% | 141% | ▼ | 101% | 98% | 95% | 88% | 100% |
| 20241205 | 1,586 | 1,605 | 1,584 | 1,595 | 226,400 | 15 | 101% | 101% | 71% | ▲ | 99% | 100% | 93% | 88% | 101% |
| 20241206 | 1,585 | 1,585 | 1,555 | 1,571 | 176,000 | -24 | 98% | 99% | 78% | ▼ | 99% | 100% | 0% | 87% | 100% |
| 20241209 | 1,578 | 1,584 | 1,562 | 1,569 | 166,700 | -2 | 100% | 99% | 95% | ▼▼ | 100% | 102% | 0% | 87% | 100% |
| 20241210 | 1,553 | 1,561 | 1,541 | 1,553 | 202,700 | -16 | 99% | 100% | 122% | ▼▼▼ | 99% | 101% | 0% | 87% | 100% |
| 20241211 | 1,545 | 1,546 | 1,515 | 1,532 | 194,000 | -21 | 99% | 99% | 96% | ▼▼▼▼ | 103% | 100% | 0% | 91% | 100% |
| 20241212 | 1,540 | 1,594 | 1,535 | 1,584 | 304,800 | 52 | 103% | 103% | 157% | ▲ | 100% | 95% | 0% | 96% | 103% |
| 20241213 | 1,580 | 1,589 | 1,560 | 1,582 | 204,800 | -2 | 100% | 100% | 67% | ▼ | 99% | 95% | 0% | 95% | 103% |
| 20241216 | 1,580 | 1,585 | 1,552 | 1,567 | 160,700 | -15 | 99% | 99% | 78% | ▼▼ | 99% | 95% | 0% | 95% | 102% |
| 20241217 | 1,560 | 1,563 | 1,526 | 1,540 | 210,900 | -27 | 98% | 99% | 131% | ▼▼▼ | 98% | 0% | 0% | 93% | 101% |
| 20241218 | 1,521 | 1,549 | 1,497 | 1,497 | 274,100 | -43 | 97% | 98% | 130% | ▼▼▼▼ | 102% | 0% | 0% | 90% | 100% |
| 20241219 | 1,478 | 1,506 | 1,464 | 1,504 | 281,400 | 7 | 100% | 102% | 103% | ▲ | 98% | 0% | 0% | 91% | 100% |
| 20241220 | 1,514 | 1,525 | 1,481 | 1,481 | 626,200 | -23 | 98% | 98% | 223% | ▼ | % | % | % | 89% | 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 | 36,900 | 851,500 | 5,700 | 412,700 | 31,200 | 438,800 |
| 2024-12-06 | 42,200 | 874,400 | 5,600 | 425,900 | 36,600 | 448,500 |
| 2024-11-29 | 54,400 | 820,900 | 5,500 | 414,600 | 48,900 | 406,300 |
| 2024-11-22 | 56,900 | 802,000 | 5,500 | 402,300 | 51,400 | 399,700 |
| 2024-11-15 | 55,100 | 741,800 | 5,700 | 384,700 | 49,400 | 357,100 |
| 2024-11-08 | 66,800 | 682,700 | 5,500 | 417,900 | 61,300 | 264,800 |
| 2024-11-01 | 68,000 | 708,400 | 5,500 | 412,900 | 62,500 | 295,500 |
| 2024-10-25 | 77,000 | 690,200 | 5,500 | 414,200 | 71,500 | 276,000 |
| 2024-10-18 | 100,200 | 713,900 | 7,000 | 415,500 | 93,200 | 298,400 |
| 2024-10-11 | 97,800 | 698,300 | 5,500 | 411,200 | 92,300 | 287,100 |
| 2024-10-04 | 96,800 | 585,300 | 5,600 | 342,900 | 91,200 | 242,400 |
| 2024-09-27 | 145,100 | 555,800 | 5,800 | 324,900 | 139,300 | 230,900 |
| 2024-09-20 | 137,000 | 530,600 | 5,900 | 326,000 | 131,100 | 204,600 |
| 2024-09-13 | 135,200 | 536,800 | 6,400 | 333,200 | 128,800 | 203,600 |
| 2024-09-06 | 97,700 | 524,500 | 7,100 | 333,200 | 90,600 | 191,300 |
| 2024-08-30 | 113,200 | 488,600 | 8,100 | 323,300 | 105,100 | 165,300 |
| 2024-08-23 | 116,200 | 482,900 | 8,000 | 307,300 | 108,200 | 175,600 |
| 2024-08-16 | 75,000 | 463,300 | 6,400 | 306,500 | 68,600 | 156,800 |
| 2024-08-09 | 10,000 | 274,000 | 4,300 | 107,400 | 5,700 | 166,600 |
| 2024-08-02 | 17,100 | 471,700 | 5,600 | 245,600 | 11,500 | 226,100 |
| 2024-07-26 | 13,900 | 478,800 | 5,600 | 258,500 | 8,300 | 220,300 |
| 2024-07-19 | 14,700 | 475,200 | 5,600 | 273,500 | 9,100 | 201,700 |
| 2024-07-12 | 23,400 | 466,400 | 5,700 | 251,800 | 17,700 | 214,600 |
| 2024-07-05 | 19,600 | 474,200 | 5,700 | 228,700 | 13,900 | 245,500 |
| 2024-06-28 | 16,800 | 472,300 | 5,600 | 228,300 | 11,200 | 244,000 |
| 2024-06-21 | 13,100 | 409,200 | 5,900 | 143,600 | 7,200 | 265,600 |
| 2024-06-14 | 10,200 | 454,900 | 5,900 | 150,700 | 4,300 | 304,200 |
| 2024-06-07 | 9,600 | 466,200 | 5,900 | 149,200 | 3,700 | 317,000 |
| 2024-05-31 | 9,600 | 459,500 | 5,900 | 150,900 | 3,700 | 308,600 |
| 2024-05-24 | 8,200 | 435,600 | 5,900 | 148,300 | 2,300 | 287,300 |
| 2024-05-17 | 8,600 | 434,300 | 5,900 | 152,300 | 2,700 | 282,000 |
| 2024-05-10 | 9,700 | 393,300 | 5,900 | 147,100 | 3,800 | 246,200 |
| 2024-05-02 | 11,800 | 383,300 | 5,900 | 140,200 | 5,900 | 243,100 |
| 2024-04-26 | 10,300 | 390,800 | 5,900 | 140,300 | 4,400 | 250,500 |
| 2024-04-19 | 12,600 | 392,800 | 5,900 | 133,700 | 6,700 | 259,100 |
| 2024-04-12 | 16,900 | 422,900 | 5,900 | 158,500 | 11,000 | 264,400 |
| 2024-04-05 | 12,000 | 510,800 | 6,000 | 151,700 | 6,000 | 359,100 |
| 2024-03-29 | 11,600 | 481,300 | 6,000 | 148,600 | 5,600 | 332,700 |
| 2024-03-22 | 13,400 | 390,600 | 6,000 | 139,900 | 7,400 | 250,700 |
| 2024-03-15 | 12,300 | 396,500 | 5,900 | 135,000 | 6,400 | 261,500 |
| 2024-03-08 | 14,500 | 391,900 | 6,000 | 138,800 | 8,500 | 253,100 |
| 2024-03-01 | 13,100 | 412,200 | 6,000 | 145,200 | 7,100 | 267,000 |
| 2024-02-22 | 11,700 | 452,700 | 5,900 | 156,000 | 5,800 | 296,700 |
| 2024-02-16 | 15,500 | 453,700 | 5,900 | 156,500 | 9,600 | 297,200 |
| 2024-02-09 | 19,400 | 381,400 | 5,900 | 158,800 | 13,500 | 222,600 |
| 2024-02-02 | 20,200 | 385,500 | 5,900 | 161,100 | 14,300 | 224,400 |
| 2024-01-26 | 22,500 | 462,400 | 6,200 | 161,500 | 16,300 | 300,900 |
| 2024-01-19 | 20,100 | 490,900 | 6,300 | 165,700 | 13,800 | 325,200 |
| 2024-01-12 | 24,700 | 547,400 | 6,900 | 190,600 | 17,800 | 356,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-23 | JPM Securities Japan Co Ltd. | 262,628 | 0.49% | ▼ | -11,420 | 1,252 | 1,267 | 1,246 | 1,263 | 222,900 |
| 2024-04-16 | JPM Securities Japan Co Ltd. | 274,048 | 0.52% | ▲ | 20,100 | 1,210 | 1,233 | 1,206 | 1,216 | 309,400 |
| 2024-03-19 | JPM Securities Japan Co Ltd. | 253,948 | 0.48% | ▼ | -16,500 | 1,227 | 1,236 | 1,224 | 1,230 | 72,700 |
| 2024-03-14 | JPM Securities Japan Co Ltd. | 270,448 | 0.51% | ▲ | 52,235 | 1,243 | 1,249 | 1,223 | 1,231 | 133,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:30 | ＴＲＥＨＤ | 業績予想の修正に関するお知らせ |
| 20240903 | 10:00 | ＴＲＥＨＤ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 20240902 | 16:00 | ＴＲＥＨＤ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けの決定に関するお知らせ |
| 20240809 | 15:30 | ＴＲＥＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | ＴＲＥＨＤ | 2025年3月期 第1四半期決算 補足説明資料 |
| 20240415 | 15:30 | ＴＲＥＨＤ | 特別損失の計上及び業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9247 | 1 | TREホールディングス | 2024-12-22 02:20:51 |
| 9247 | 2 | 6月25日TREホールディング様株主総会 | 2024-06-21 21:30:29 |
| 9247 | 2 | 電子公告 | 地球の環境保全に貢献するTREホールディングス | 2024-06-15 04:58:35 |
| 9247 | 2 | IRカレンダー | 地球の環境保全に貢献するTREホールディングス | 2024-06-15 04:58:33 |
| 9247 | 2 | IRライブラリ (リバー) | 地球の環境保全に貢献するTREホールディングス | 2024-06-15 04:58:31 |
| 9247 | 2 | IRライブラリ (タケエイ) | 地球の環境保全に貢献するTREホールディングス | 2024-06-15 04:58:30 |
| 9247 | 2 | IRライブラリ | 地球の環境保全に貢献するTREホールディングス | 2024-06-15 04:58:26 |
| 9247 | 2 | 財務ハイライト | 地球の環境保全に貢献するTREホールディングス | 2024-06-15 04:58:24 |
| 9247 | 2 | IR情報 (リバー) | 地球の環境保全に貢献するTREホールディングス | 2024-06-15 04:58:23 |
| 9247 | 2 | IR情報 (タケエイ) | 地球の環境保全に貢献するTREホールディングス | 2024-06-15 04:58:22 |