| 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 | 940 | 943 | 915 | 936 | 103,700 | -18 | 98% | 100% | 75% | ▼ | 99% | 103% | 92% | 87% | 100% |
| 20240726 | 943 | 945 | 925 | 930 | 71,300 | -6 | 99% | 99% | 69% | ▼ | 103% | 98% | 92% | 86% | 100% |
| 20240729 | 945 | 975 | 942 | 972 | 61,000 | 42 | 105% | 103% | 86% | ▲ | 100% | 89% | 91% | 93% | 105% |
| 20240730 | 957 | 962 | 949 | 959 | 45,300 | -13 | 99% | 100% | 74% | ▼ | 103% | 84% | 92% | 92% | 103% |
| 20240731 | 945 | 973 | 942 | 973 | 130,000 | 14 | 101% | 103% | 287% | ▲ | 95% | 81% | 89% | 94% | 105% |
| 20240801 | 977 | 977 | 922 | 930 | 100,300 | -43 | 96% | 95% | 77% | ▼ | 95% | 88% | 98% | 90% | 100% |
| 20240802 | 900 | 902 | 850 | 852 | 137,800 | -78 | 92% | 95% | 137% | ▼ | 94% | 98% | 110% | 83% | 100% |
| 20240805 | 800 | 819 | 702 | 754 | 366,300 | -98 | 88% | 94% | 266% | ▼ | 96% | 100% | 108% | 73% | 100% |
| 20240806 | 829 | 829 | 769 | 795 | 123,500 | 41 | 105% | 96% | 34% | ▲ | 99% | 106% | 112% | 77% | 105% |
| 20240807 | 795 | 822 | 767 | 790 | 119,500 | -5 | 99% | 99% | 97% | ▼ | 100% | 108% | 115% | 77% | 105% |
| 20240808 | 777 | 797 | 759 | 778 | 93,400 | -12 | 98% | 100% | 78% | ▼ | 98% | 106% | 112% | 75% | 103% |
| 20240809 | 797 | 807 | 766 | 785 | 143,000 | 7 | 101% | 98% | 153% | ▲ | 104% | 107% | 112% | 76% | 104% |
| 20240813 | 795 | 833 | 792 | 825 | 92,500 | 40 | 105% | 104% | 65% | ▲▲ | 101% | 104% | 108% | 80% | 109% |
| 20240814 | 828 | 839 | 809 | 839 | 97,000 | 14 | 102% | 101% | 105% | ▲▲▲ | 98% | 103% | 106% | 81% | 111% |
| 20240815 | 839 | 842 | 817 | 825 | 73,500 | -14 | 98% | 98% | 76% | ▼ | 100% | 102% | 106% | 80% | 109% |
| 20240816 | 846 | 859 | 842 | 845 | 96,800 | 20 | 102% | 100% | 132% | ▲ | 99% | 102% | 105% | 84% | 112% |
| 20240819 | 855 | 868 | 836 | 847 | 116,600 | 2 | 100% | 99% | 120% | ▲▲ | 102% | 102% | 106% | 86% | 112% |
| 20240820 | 850 | 874 | 837 | 865 | 90,900 | 18 | 102% | 102% | 78% | ▲▲▲ | 100% | 102% | 107% | 88% | 115% |
| 20240821 | 857 | 864 | 840 | 854 | 62,400 | -11 | 99% | 100% | 69% | ▼ | 100% | 101% | 108% | 88% | 113% |
| 20240822 | 864 | 865 | 853 | 865 | 39,200 | 11 | 101% | 100% | 63% | ▲ | 100% | 100% | 107% | 89% | 115% |
| 20240823 | 867 | 879 | 862 | 870 | 35,400 | 5 | 101% | 100% | 90% | ▲▲ | 99% | 101% | 107% | 89% | 115% |
| 20240826 | 868 | 871 | 856 | 861 | 45,900 | -9 | 99% | 99% | 130% | ▼ | 101% | 102% | 108% | 88% | 114% |
| 20240827 | 862 | 880 | 855 | 873 | 32,000 | 12 | 101% | 101% | 70% | ▲ | 99% | 102% | 106% | 90% | 116% |
| 20240828 | 877 | 877 | 860 | 869 | 19,400 | -4 | 100% | 99% | 61% | ▼ | 100% | 103% | 107% | 89% | 115% |
| 20240829 | 869 | 874 | 867 | 871 | 17,600 | 2 | 100% | 100% | 91% | ▲ | 100% | 102% | 106% | 94% | 116% |
| 20240830 | 877 | 883 | 867 | 880 | 26,900 | 9 | 101% | 100% | 153% | ▲▲ | 99% | 100% | 104% | 100% | 117% |
| 20240902 | 893 | 893 | 862 | 880 | 67,900 | 0 | 100% | 99% | 252% | -- | 102% | 100% | 106% | 100% | 117% |
| 20240903 | 877 | 901 | 877 | 892 | 42,700 | 12 | 101% | 102% | 63% | ▲ | 100% | 100% | 107% | 100% | 115% |
| 20240904 | 877 | 894 | 870 | 874 | 78,800 | -18 | 98% | 100% | 185% | ▼ | 103% | 101% | 109% | 98% | 112% |
| 20240905 | 869 | 899 | 861 | 893 | 89,200 | 19 | 102% | 103% | 113% | ▲ | 98% | 100% | 108% | 100% | 115% |
| 20240906 | 900 | 903 | 874 | 879 | 62,600 | -14 | 98% | 98% | 70% | ▼ | 102% | 105% | 113% | 98% | 112% |
| 20240909 | 858 | 883 | 858 | 872 | 73,000 | -7 | 99% | 102% | 117% | ▼▼ | 99% | 102% | 110% | 98% | 106% |
| 20240910 | 880 | 885 | 871 | 875 | 51,000 | 3 | 100% | 99% | 70% | ▲ | 99% | 105% | 111% | 98% | 106% |
| 20240911 | 873 | 880 | 853 | 860 | 73,300 | -15 | 98% | 99% | 144% | ▼ | 102% | 106% | 110% | 96% | 104% |
| 20240912 | 878 | 898 | 878 | 898 | 71,400 | 38 | 104% | 102% | 97% | ▲ | 99% | 104% | 108% | 100% | 106% |
| 20240913 | 895 | 904 | 886 | 888 | 91,700 | -10 | 99% | 99% | 128% | ▼ | 99% | 101% | 107% | 99% | 105% |
| 20240917 | 903 | 904 | 884 | 894 | 49,500 | 6 | 101% | 99% | 54% | ▲ | 102% | 100% | 108% | 100% | 105% |
| 20240918 | 899 | 917 | 899 | 917 | 58,600 | 23 | 103% | 102% | 118% | ▲▲ | 100% | 98% | 104% | 100% | 107% |
| 20240919 | 930 | 935 | 917 | 932 | 69,500 | 15 | 102% | 100% | 119% | ▲▲▲ | 98% | 97% | 103% | 100% | 108% |
| 20240920 | 938 | 939 | 916 | 916 | 74,000 | -16 | 98% | 98% | 106% | ▼ | 97% | 97% | 104% | 98% | 107% |
| 20240924 | 931 | 933 | 902 | 902 | 36,400 | -14 | 98% | 97% | 49% | ▼▼ | 100% | 102% | 108% | 97% | 105% |
| 20240925 | 900 | 900 | 892 | 896 | 34,100 | -6 | 99% | 100% | 94% | ▼▼▼ | 101% | 101% | 107% | 96% | 104% |
| 20240926 | 906 | 922 | 901 | 912 | 96,000 | 16 | 102% | 101% | 282% | ▲ | 100% | 104% | 107% | 98% | 106% |
| 20240927 | 903 | 909 | 898 | 901 | 66,000 | -11 | 99% | 100% | 69% | ▼ | 101% | 108% | 111% | 97% | 105% |
| 20240930 | 872 | 885 | 866 | 880 | 73,300 | -21 | 98% | 101% | 111% | ▼▼ | 104% | 110% | 110% | 94% | 102% |
| 20241001 | 881 | 920 | 881 | 916 | 54,300 | 36 | 104% | 104% | 74% | ▲ | 100% | 106% | 106% | 98% | 107% |
| 20241002 | 916 | 929 | 915 | 916 | 86,200 | 0 | 100% | 100% | 159% | -- | 100% | 100% | 104% | 98% | 107% |
| 20241003 | 931 | 940 | 922 | 935 | 47,100 | 19 | 102% | 100% | 55% | ▲ | 100% | 98% | 102% | 100% | 109% |
| 20241004 | 947 | 951 | 936 | 945 | 40,300 | 10 | 101% | 100% | 86% | ▲▲ | 101% | 98% | 99% | 100% | 110% |
| 20241007 | 960 | 975 | 947 | 968 | 68,400 | 23 | 102% | 101% | 170% | ▲▲▲ | 98% | 99% | 0% | 100% | 113% |
| 20241008 | 955 | 960 | 924 | 932 | 56,500 | -36 | 96% | 98% | 83% | ▼ | 98% | 101% | 0% | 96% | 108% |
| 20241009 | 945 | 945 | 925 | 927 | 31,600 | -5 | 99% | 98% | 56% | ▼▼ | 99% | 103% | 0% | 96% | 108% |
| 20241010 | 935 | 935 | 917 | 929 | 20,900 | 2 | 100% | 99% | 66% | ▲ | 101% | 104% | 0% | 96% | 108% |
| 20241011 | 930 | 936 | 926 | 936 | 30,900 | 7 | 101% | 101% | 148% | ▲▲ | 101% | 103% | 0% | 97% | 106% |
| 20241015 | 939 | 952 | 935 | 946 | 52,100 | 10 | 101% | 101% | 169% | ▲▲▲ | 101% | 102% | 0% | 98% | 108% |
| 20241016 | 944 | 966 | 943 | 953 | 65,700 | 7 | 101% | 101% | 126% | ▲▲▲▲ | 100% | 100% | 0% | 98% | 108% |
| 20241017 | 956 | 965 | 954 | 960 | 46,200 | 7 | 101% | 100% | 70% | ▲▲▲▲▲ | 101% | 0% | 0% | 99% | 109% |
| 20241018 | 960 | 970 | 959 | 970 | 52,000 | 10 | 101% | 101% | 113% | ▲▲▲▲▲▲ | 99% | 0% | 0% | 100% | 110% |
| 20241021 | 974 | 974 | 958 | 966 | 39,300 | -4 | 100% | 99% | 76% | ▼ | 99% | 0% | 0% | 100% | 110% |
| 20241022 | 965 | 971 | 953 | 954 | 78,300 | -12 | 99% | 99% | 199% | ▼▼ | % | % | % | 98% | 108% |
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 | 7,800 | 160,500 | 2,500 | 143,100 | 5,300 | 17,400 |
| 2024-10-11 | 6,500 | 158,300 | 2,400 | 140,200 | 4,100 | 18,100 |
| 2024-10-04 | 6,700 | 159,900 | 2,500 | 137,500 | 4,200 | 22,400 |
| 2024-09-27 | 5,000 | 165,700 | 2,400 | 142,700 | 2,600 | 23,000 |
| 2024-09-20 | 5,200 | 237,000 | 2,400 | 144,500 | 2,800 | 92,500 |
| 2024-09-13 | 5,600 | 241,600 | 2,300 | 143,800 | 3,300 | 97,800 |
| 2024-09-06 | 6,700 | 241,900 | 2,300 | 136,600 | 4,400 | 105,300 |
| 2024-08-30 | 6,300 | 251,800 | 2,400 | 139,600 | 3,900 | 112,200 |
| 2024-08-23 | 7,500 | 262,700 | 2,300 | 139,100 | 5,200 | 123,600 |
| 2024-08-16 | 5,700 | 254,500 | 2,200 | 133,700 | 3,500 | 120,800 |
| 2024-08-09 | 3,000 | 244,300 | 2,100 | 128,600 | 900 | 115,700 |
| 2024-08-02 | 14,500 | 286,000 | 2,100 | 155,900 | 12,400 | 130,100 |
| 2024-07-26 | 22,500 | 314,600 | 2,700 | 180,200 | 19,800 | 134,400 |
| 2024-07-19 | 29,400 | 363,900 | 2,500 | 210,100 | 26,900 | 153,800 |
| 2024-07-12 | 29,000 | 356,200 | 3,100 | 210,100 | 25,900 | 146,100 |
| 2024-07-05 | 31,900 | 386,000 | 4,100 | 213,800 | 27,800 | 172,200 |
| 2024-06-28 | 45,100 | 394,400 | 3,700 | 217,800 | 41,400 | 176,600 |
| 2024-06-21 | 41,800 | 367,000 | 3,700 | 230,700 | 38,100 | 136,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241003 | 14:00 | トランスシティ | 自己株式の取得状況に関するお知らせ |
| 20240902 | 10:30 | トランスシティ | 自己株式の取得状況に関するお知らせ |
| 20240802 | 13:30 | トランスシティ | 自己株式の取得状況に関するお知らせ |
| 20240513 | 13:40 | トランスシティ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 13:40 | トランスシティ | 2024年３月期 決算発表資料 |
| 20240513 | 13:40 | トランスシティ | 剰余金の配当に関するお知らせ |
| 20240513 | 13:40 | トランスシティ | 監査役等の異動に関するお知らせ |
| 20240513 | 13:40 | トランスシティ | 中期経営計画の上方修正および資本コストや株価を意識した経営の実現に向けた対応 |
| 20240513 | 13:40 | トランスシティ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240213 | 16:00 | トランスシティ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240207 | 15:00 | トランスシティ | 自己株式の取得状況に関するお知らせ |
| 20240110 | 15:00 | トランスシティ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3RI | 350 | 2024-07-29 16:14 | 日本トランスシティ株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |