| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,271 | 1,283 | 1,267 | 1,279 | 91,100 | -18 | 99% | 101% | 73% | ▼▼ | 99% | 103% | 128% | 95% | 100% |
| 20240726 | 1,281 | 1,285 | 1,267 | 1,272 | 74,600 | -7 | 99% | 99% | 82% | ▼▼▼ | 100% | 97% | 125% | 94% | 100% |
| 20240729 | 1,310 | 1,318 | 1,298 | 1,309 | 109,100 | 37 | 103% | 100% | 146% | ▲ | 101% | 94% | 127% | 97% | 103% |
| 20240730 | 1,296 | 1,311 | 1,293 | 1,305 | 72,800 | -4 | 100% | 101% | 67% | ▼ | 102% | 90% | 132% | 97% | 103% |
| 20240731 | 1,291 | 1,327 | 1,285 | 1,319 | 155,500 | 14 | 101% | 102% | 214% | ▲ | 97% | 88% | 130% | 98% | 104% |
| 20240801 | 1,311 | 1,311 | 1,258 | 1,277 | 116,400 | -42 | 97% | 97% | 75% | ▼ | 98% | 92% | 136% | 95% | 100% |
| 20240802 | 1,250 | 1,265 | 1,216 | 1,222 | 360,600 | -55 | 96% | 98% | 310% | ▼▼ | 88% | 103% | 149% | 91% | 100% |
| 20240805 | 1,146 | 1,171 | 985 | 1,011 | 587,900 | -211 | 83% | 88% | 163% | ▼▼▼ | 105% | 130% | 157% | 75% | 100% |
| 20240806 | 1,100 | 1,164 | 1,088 | 1,158 | 361,100 | 147 | 115% | 105% | 61% | ▲ | 101% | 127% | 153% | 86% | 115% |
| 20240807 | 1,128 | 1,171 | 1,113 | 1,144 | 218,600 | -14 | 99% | 101% | 61% | ▼ | 101% | 129% | 153% | 85% | 113% |
| 20240808 | 1,130 | 1,161 | 1,114 | 1,139 | 120,600 | -5 | 100% | 101% | 55% | ▼▼ | 99% | 126% | 145% | 85% | 113% |
| 20240809 | 1,187 | 1,200 | 1,158 | 1,180 | 210,800 | 41 | 104% | 99% | 175% | ▲ | 105% | 118% | 127% | 88% | 117% |
| 20240813 | 1,360 | 1,431 | 1,360 | 1,431 | 891,700 | 251 | 121% | 105% | 423% | ▲▲ | 100% | 112% | 121% | 100% | 142% |
| 20240814 | 1,431 | 1,438 | 1,396 | 1,429 | 397,500 | -2 | 100% | 100% | 45% | ▼ | 102% | 113% | 121% | 100% | 141% |
| 20240815 | 1,422 | 1,467 | 1,413 | 1,455 | 248,000 | 26 | 102% | 102% | 62% | ▲ | 102% | 109% | 118% | 100% | 144% |
| 20240816 | 1,465 | 1,496 | 1,450 | 1,496 | 307,000 | 41 | 103% | 102% | 124% | ▲▲ | 102% | 104% | 110% | 100% | 148% |
| 20240819 | 1,566 | 1,645 | 1,535 | 1,605 | 803,300 | 109 | 107% | 102% | 262% | ▲▲▲ | 101% | 102% | 108% | 100% | 159% |
| 20240820 | 1,598 | 1,640 | 1,591 | 1,609 | 312,300 | 4 | 100% | 101% | 39% | ▲▲▲▲ | 99% | 104% | 105% | 100% | 159% |
| 20240821 | 1,590 | 1,599 | 1,555 | 1,577 | 197,700 | -32 | 98% | 99% | 63% | ▼ | 100% | 106% | 101% | 98% | 156% |
| 20240822 | 1,600 | 1,619 | 1,574 | 1,601 | 213,000 | 24 | 102% | 100% | 108% | ▲ | 98% | 102% | 97% | 100% | 158% |
| 20240823 | 1,670 | 1,678 | 1,618 | 1,636 | 351,400 | 35 | 102% | 98% | 165% | ▲▲ | 99% | 103% | 97% | 100% | 162% |
| 20240826 | 1,649 | 1,658 | 1,620 | 1,636 | 178,600 | 0 | 100% | 99% | 51% | -- | 102% | 105% | 99% | 100% | 162% |
| 20240827 | 1,623 | 1,665 | 1,610 | 1,651 | 234,700 | 15 | 101% | 102% | 131% | ▲ | 100% | 102% | 98% | 100% | 163% |
| 20240828 | 1,691 | 1,719 | 1,661 | 1,698 | 381,900 | 47 | 103% | 100% | 163% | ▲▲ | 101% | 103% | 99% | 100% | 168% |
| 20240829 | 1,681 | 1,724 | 1,681 | 1,695 | 264,700 | -3 | 100% | 101% | 69% | ▼ | 100% | 99% | 98% | 100% | 168% |
| 20240830 | 1,695 | 1,710 | 1,671 | 1,702 | 177,000 | 7 | 100% | 100% | 67% | ▲ | 98% | 95% | 98% | 100% | 168% |
| 20240902 | 1,700 | 1,700 | 1,650 | 1,662 | 213,400 | -40 | 98% | 98% | 121% | ▼ | 102% | 96% | 99% | 98% | 164% |
| 20240903 | 1,686 | 1,732 | 1,662 | 1,726 | 277,700 | 64 | 104% | 102% | 130% | ▲ | 100% | 95% | 99% | 100% | 152% |
| 20240904 | 1,675 | 1,709 | 1,653 | 1,670 | 313,400 | -56 | 97% | 100% | 113% | ▼ | 98% | 96% | 101% | 97% | 147% |
| 20240905 | 1,646 | 1,665 | 1,601 | 1,615 | 251,600 | -55 | 97% | 98% | 80% | ▼▼ | 100% | 97% | 103% | 94% | 142% |
| 20240906 | 1,614 | 1,630 | 1,590 | 1,612 | 220,100 | -3 | 100% | 100% | 87% | ▼▼▼ | 102% | 101% | 108% | 93% | 137% |
| 20240909 | 1,556 | 1,595 | 1,546 | 1,590 | 266,500 | -22 | 99% | 102% | 121% | ▼▼▼▼ | 100% | 98% | 108% | 92% | 111% |
| 20240910 | 1,582 | 1,588 | 1,559 | 1,582 | 276,500 | -8 | 99% | 100% | 104% | ▼▼▼▼▼ | 99% | 100% | 110% | 92% | 111% |
| 20240911 | 1,551 | 1,561 | 1,509 | 1,529 | 313,700 | -53 | 97% | 99% | 113% | ▼▼▼▼▼▼ | 102% | 102% | 111% | 89% | 105% |
| 20240912 | 1,538 | 1,578 | 1,532 | 1,566 | 313,400 | 37 | 102% | 102% | 100% | ▲ | 100% | 101% | 109% | 91% | 105% |
| 20240913 | 1,559 | 1,562 | 1,533 | 1,557 | 253,000 | -9 | 99% | 100% | 81% | ▼ | 99% | 102% | 109% | 90% | 102% |
| 20240917 | 1,569 | 1,576 | 1,524 | 1,555 | 308,400 | -2 | 100% | 99% | 122% | ▼▼ | 100% | 104% | 118% | 90% | 102% |
| 20240918 | 1,555 | 1,572 | 1,526 | 1,556 | 254,500 | 1 | 100% | 100% | 83% | ▲ | 99% | 105% | 120% | 90% | 102% |
| 20240919 | 1,572 | 1,584 | 1,551 | 1,563 | 222,800 | 7 | 100% | 99% | 88% | ▲▲ | 100% | 105% | 120% | 91% | 102% |
| 20240920 | 1,580 | 1,605 | 1,574 | 1,582 | 239,000 | 19 | 101% | 100% | 107% | ▲▲▲ | 100% | 103% | 117% | 92% | 103% |
| 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% | 0% | 100% | 109% |
| 20241008 | 1,650 | 1,701 | 1,649 | 1,686 | 214,900 | 21 | 101% | 102% | 67% | ▲▲▲▲ | 101% | 106% | 0% | 100% | 110% |
| 20241009 | 1,695 | 1,712 | 1,677 | 1,705 | 268,500 | 19 | 101% | 101% | 125% | ▲▲▲▲▲ | 99% | 107% | 0% | 100% | 112% |
| 20241010 | 1,713 | 1,713 | 1,676 | 1,697 | 185,600 | -8 | 100% | 99% | 69% | ▼ | 99% | 112% | 0% | 100% | 111% |
| 20241011 | 1,682 | 1,693 | 1,657 | 1,657 | 196,900 | -40 | 98% | 99% | 106% | ▼▼ | 100% | 113% | 0% | 97% | 107% |
| 20241015 | 1,670 | 1,678 | 1,648 | 1,667 | 154,500 | 10 | 101% | 100% | 78% | ▲ | 102% | 105% | 0% | 98% | 107% |
| 20241016 | 1,770 | 1,861 | 1,769 | 1,797 | 1,218,500 | 130 | 108% | 102% | 789% | ▲▲ | 102% | 100% | 0% | 100% | 116% |
| 20241017 | 1,808 | 1,843 | 1,785 | 1,836 | 449,700 | 39 | 102% | 102% | 37% | ▲▲▲ | 102% | 0% | 0% | 100% | 118% |
| 20241018 | 1,857 | 1,896 | 1,832 | 1,892 | 616,200 | 56 | 103% | 102% | 137% | ▲▲▲▲ | 98% | 0% | 0% | 100% | 121% |
| 20241021 | 1,888 | 1,937 | 1,852 | 1,859 | 477,700 | -33 | 98% | 98% | 78% | ▼ | 97% | 0% | 0% | 98% | 118% |
| 20241022 | 1,853 | 1,854 | 1,792 | 1,805 | 314,100 | -54 | 97% | 97% | 66% | ▼▼ | % | % | % | 95% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | 2024-10-23 04:23:15 |
| 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 |