| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 908 | 914 | 890 | 890 | 403,800 | -17 | 98% | 98% | 262% | ▼▼ | 101% | 103% | 104% | 86% | 101% |
| 20250311 | 870 | 882 | 867 | 875 | 1,226,300 | -15 | 98% | 101% | 304% | ▼▼▼ | 101% | 102% | 103% | 85% | 100% |
| 20250312 | 875 | 893 | 873 | 885 | 347,100 | 10 | 101% | 101% | 28% | ▲ | 101% | 102% | 100% | 87% | 101% |
| 20250313 | 887 | 898 | 884 | 894 | 139,100 | 9 | 101% | 101% | 40% | ▲▲ | 100% | 103% | 100% | 89% | 102% |
| 20250314 | 890 | 900 | 890 | 894 | 113,700 | 0 | 100% | 100% | 82% | -- | 99% | 102% | 99% | 89% | 102% |
| 20250317 | 900 | 900 | 887 | 888 | 167,600 | -6 | 99% | 99% | 147% | ▼ | 100% | 101% | 98% | 89% | 101% |
| 20250318 | 889 | 896 | 886 | 893 | 129,200 | 5 | 101% | 100% | 77% | ▲ | 101% | 101% | 95% | 91% | 102% |
| 20250319 | 893 | 906 | 893 | 905 | 107,800 | 12 | 101% | 101% | 83% | ▲▲ | 101% | 100% | 95% | 92% | 103% |
| 20250321 | 903 | 915 | 902 | 915 | 105,600 | 10 | 101% | 101% | 98% | ▲▲▲ | 98% | 98% | 94% | 96% | 105% |
| 20250324 | 918 | 918 | 901 | 901 | 113,400 | -14 | 98% | 98% | 107% | ▼ | 99% | 98% | 95% | 95% | 103% |
| 20250325 | 910 | 912 | 896 | 900 | 161,200 | -1 | 100% | 99% | 142% | ▼▼ | 100% | 98% | 95% | 95% | 103% |
| 20250326 | 906 | 910 | 900 | 906 | 177,300 | 6 | 101% | 100% | 110% | ▲ | 100% | 99% | 97% | 95% | 104% |
| 20250327 | 900 | 910 | 890 | 899 | 406,500 | -7 | 99% | 100% | 229% | ▼ | 101% | 99% | 102% | 95% | 103% |
| 20250328 | 880 | 893 | 877 | 887 | 139,400 | -12 | 99% | 101% | 34% | ▼▼ | 101% | 96% | 102% | 93% | 101% |
| 20250331 | 881 | 899 | 869 | 888 | 169,400 | 1 | 100% | 101% | 122% | ▲ | 99% | 90% | 100% | 93% | 101% |
| 20250401 | 898 | 901 | 886 | 889 | 105,500 | 1 | 100% | 99% | 62% | ▲▲ | 98% | 90% | 101% | 95% | 102% |
| 20250402 | 896 | 896 | 868 | 874 | 125,100 | -15 | 98% | 98% | 119% | ▼ | 98% | 98% | 106% | 96% | 100% |
| 20250403 | 859 | 862 | 835 | 843 | 182,200 | -31 | 96% | 98% | 146% | ▼▼ | 98% | 101% | 110% | 92% | 100% |
| 20250404 | 828 | 830 | 785 | 810 | 289,400 | -33 | 96% | 98% | 159% | ▼▼▼ | 104% | 108% | 117% | 89% | 100% |
| 20250408 | 777 | 806 | 777 | 806 | 117,600 | -4 | 100% | 104% | 41% | ▼▼▼▼ | 99% | 107% | 115% | 88% | 100% |
| 20250409 | 791 | 798 | 761 | 781 | 139,700 | -25 | 97% | 99% | 119% | ▼▼▼▼▼ | 99% | 100% | 107% | 85% | 100% |
| 20250410 | 849 | 849 | 824 | 839 | 99,600 | 58 | 107% | 99% | 71% | ▲ | 102% | 105% | 116% | 92% | 107% |
| 20250411 | 801 | 819 | 781 | 817 | 81,100 | -22 | 97% | 102% | 81% | ▼ | 102% | 105% | 114% | 89% | 105% |
| 20250414 | 820 | 838 | 810 | 837 | 71,200 | 20 | 102% | 102% | 88% | ▲ | 100% | 102% | 110% | 91% | 107% |
| 20250415 | 846 | 856 | 843 | 845 | 70,700 | 8 | 101% | 100% | 99% | ▲▲ | 99% | 101% | 110% | 92% | 108% |
| 20250416 | 845 | 851 | 832 | 837 | 47,200 | -8 | 99% | 99% | 67% | ▼ | 101% | 103% | 112% | 91% | 107% |
| 20250417 | 836 | 844 | 833 | 844 | 33,300 | 7 | 101% | 101% | 71% | ▲ | 101% | 102% | 110% | 92% | 108% |
| 20250418 | 850 | 861 | 847 | 860 | 37,200 | 16 | 102% | 101% | 112% | ▲▲ | 99% | 104% | 109% | 94% | 110% |
| 20250421 | 857 | 860 | 848 | 849 | 54,200 | -11 | 99% | 99% | 146% | ▼ | 100% | 106% | 111% | 94% | 109% |
| 20250422 | 846 | 851 | 837 | 850 | 42,300 | 1 | 100% | 100% | 78% | ▲ | 100% | 103% | 110% | 94% | 109% |
| 20250423 | 856 | 864 | 856 | 857 | 57,200 | 7 | 101% | 100% | 135% | ▲▲ | 101% | 105% | 109% | 95% | 110% |
| 20250424 | 865 | 872 | 848 | 870 | 111,300 | 13 | 102% | 101% | 195% | ▲▲▲ | 103% | 104% | 108% | 97% | 111% |
| 20250425 | 872 | 897 | 865 | 895 | 106,500 | 25 | 103% | 103% | 96% | ▲▲▲▲ | 99% | 102% | 106% | 100% | 115% |
| 20250428 | 890 | 893 | 875 | 883 | 60,700 | -12 | 99% | 99% | 57% | ▼ | 100% | 103% | 107% | 99% | 113% |
| 20250430 | 883 | 883 | 872 | 880 | 32,300 | -3 | 100% | 100% | 53% | ▼▼ | 104% | 104% | 108% | 98% | 113% |
| 20250501 | 870 | 929 | 870 | 909 | 332,100 | 29 | 103% | 104% | 1028% | ▲ | 100% | 102% | 104% | 100% | 116% |
| 20250502 | 908 | 918 | 905 | 911 | 88,400 | 2 | 100% | 100% | 27% | ▲▲ | 101% | 103% | 104% | 100% | 117% |
| 20250507 | 905 | 912 | 891 | 910 | 83,600 | -1 | 100% | 101% | 95% | ▼ | 98% | 103% | 106% | 100% | 117% |
| 20250508 | 910 | 910 | 888 | 891 | 68,400 | -19 | 98% | 98% | 82% | ▼▼ | 101% | 102% | 108% | 98% | 114% |
| 20250509 | 894 | 907 | 891 | 902 | 65,900 | 11 | 101% | 101% | 96% | ▲ | 101% | 100% | 107% | 99% | 115% |
| 20250512 | 920 | 933 | 909 | 929 | 100,000 | 27 | 103% | 101% | 152% | ▲▲ | 98% | 97% | 103% | 100% | 114% |
| 20250513 | 950 | 965 | 900 | 933 | 252,400 | 4 | 100% | 98% | 252% | ▲▲▲ | 100% | 102% | 108% | 100% | 114% |
| 20250514 | 909 | 919 | 901 | 911 | 113,100 | -22 | 98% | 100% | 45% | ▼ | 101% | 104% | 109% | 98% | 109% |
| 20250515 | 902 | 917 | 896 | 907 | 79,400 | -4 | 100% | 101% | 70% | ▼▼ | 100% | 103% | 107% | 97% | 108% |
| 20250516 | 919 | 931 | 907 | 917 | 92,500 | 10 | 101% | 100% | 116% | ▲ | 100% | 101% | 108% | 98% | 110% |
| 20250519 | 912 | 919 | 906 | 909 | 60,600 | -8 | 99% | 100% | 66% | ▼ | 101% | 100% | 107% | 97% | 108% |
| 20250520 | 915 | 927 | 910 | 926 | 116,900 | 17 | 102% | 101% | 193% | ▲ | 102% | 99% | 106% | 99% | 109% |
| 20250521 | 926 | 952 | 926 | 942 | 110,400 | 16 | 102% | 102% | 94% | ▲▲ | 99% | 98% | 105% | 100% | 111% |
| 20250522 | 930 | 939 | 922 | 925 | 76,900 | -17 | 98% | 99% | 70% | ▼ | 99% | 99% | 106% | 98% | 109% |
| 20250523 | 925 | 931 | 916 | 916 | 30,200 | -9 | 99% | 99% | 39% | ▼▼ | 100% | 102% | 0% | 97% | 107% |
| 20250526 | 915 | 921 | 915 | 915 | 32,800 | -1 | 100% | 100% | 109% | ▼▼▼ | 100% | 102% | 0% | 97% | 105% |
| 20250527 | 920 | 921 | 913 | 916 | 35,000 | 1 | 100% | 100% | 107% | ▲ | 100% | 100% | 0% | 97% | 104% |
| 20250528 | 916 | 923 | 914 | 915 | 61,200 | -1 | 100% | 100% | 175% | ▼ | 99% | 105% | 0% | 97% | 104% |
| 20250529 | 922 | 924 | 915 | 917 | 39,300 | 2 | 100% | 99% | 64% | ▲ | 102% | 106% | 0% | 97% | 104% |
| 20250530 | 915 | 937 | 914 | 934 | 50,100 | 17 | 102% | 102% | 127% | ▲▲ | 99% | 106% | 0% | 99% | 105% |
| 20250602 | 922 | 928 | 914 | 916 | 43,600 | -18 | 98% | 99% | 87% | ▼ | 99% | 107% | 0% | 97% | 103% |
| 20250603 | 921 | 926 | 916 | 916 | 48,800 | 0 | 100% | 99% | 112% | -- | 105% | 0% | 0% | 97% | 103% |
| 20250604 | 916 | 977 | 916 | 966 | 181,200 | 50 | 105% | 105% | 371% | ▲ | 100% | 0% | 0% | 100% | 108% |
| 20250605 | 972 | 995 | 962 | 968 | 228,000 | 2 | 100% | 100% | 126% | ▲▲ | 101% | 0% | 0% | 100% | 107% |
| 20250606 | 968 | 988 | 963 | 981 | 59,300 | 13 | 101% | 101% | 26% | ▲▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 12,600 | 225,200 | 2,300 | 180,700 | 10,300 | 44,500 |
| 2025-05-23 | 11,900 | 232,400 | 2,300 | 182,600 | 9,600 | 49,800 |
| 2025-05-16 | 25,100 | 251,500 | 2,300 | 198,000 | 22,800 | 53,500 |
| 2025-05-09 | 23,400 | 268,300 | 2,300 | 201,000 | 21,100 | 67,300 |
| 2025-05-02 | 13,700 | 271,400 | 2,300 | 200,500 | 11,400 | 70,900 |
| 2025-04-25 | 10,200 | 273,700 | 2,200 | 206,800 | 8,000 | 66,900 |
| 2025-04-18 | 8,300 | 228,500 | 2,100 | 143,800 | 6,200 | 84,700 |
| 2025-04-11 | 3,800 | 230,200 | 2,000 | 136,300 | 1,800 | 93,900 |
| 2025-04-04 | 5,600 | 288,200 | 1,900 | 161,200 | 3,700 | 127,000 |
| 2025-03-28 | 9,600 | 247,500 | 3,400 | 171,300 | 6,200 | 76,200 |
| 2025-03-21 | 189,300 | 305,100 | 177,000 | 184,800 | 12,300 | 120,300 |
| 2025-03-14 | 92,400 | 390,600 | 76,500 | 200,200 | 15,900 | 190,400 |
| 2025-03-07 | 312,200 | 273,500 | 86,700 | 205,200 | 225,500 | 68,300 |
| 2025-02-28 | 9,900 | 188,200 | 9,300 | 157,400 | 600 | 30,800 |
| 2025-02-21 | 5,200 | 174,000 | 2,400 | 144,800 | 2,800 | 29,200 |
| 2025-02-14 | 3,800 | 158,000 | 1,500 | 142,900 | 2,300 | 15,100 |
| 2025-02-07 | 4,300 | 150,700 | 1,700 | 133,800 | 2,600 | 16,900 |
| 2025-01-31 | 5,800 | 157,800 | 2,700 | 138,200 | 3,100 | 19,600 |
| 2025-01-24 | 5,500 | 148,100 | 2,500 | 122,600 | 3,000 | 25,500 |
| 2025-01-17 | 4,400 | 151,200 | 2,500 | 122,600 | 1,900 | 28,600 |
| 2025-01-10 | 5,200 | 156,100 | 2,400 | 124,700 | 2,800 | 31,400 |
| 2024-12-27 | 7,700 | 152,600 | 2,700 | 136,600 | 5,000 | 16,000 |
| 2024-12-20 | 6,200 | 159,600 | 2,700 | 139,700 | 3,500 | 19,900 |
| 2024-12-13 | 6,900 | 157,200 | 2,700 | 138,400 | 4,200 | 18,800 |
| 2024-12-06 | 6,900 | 156,500 | 2,600 | 136,100 | 4,300 | 20,400 |
| 2024-11-29 | 6,500 | 161,900 | 2,600 | 137,800 | 3,900 | 24,100 |
| 2024-11-22 | 7,000 | 156,300 | 2,600 | 137,500 | 4,400 | 18,800 |
| 2024-11-15 | 4,900 | 154,700 | 2,500 | 134,700 | 2,400 | 20,000 |
| 2024-11-08 | 5,800 | 160,900 | 2,500 | 135,800 | 3,300 | 25,100 |
| 2024-11-01 | 3,900 | 165,700 | 2,300 | 134,300 | 1,600 | 31,400 |
| 2024-10-25 | 4,000 | 153,000 | 2,400 | 135,100 | 1,600 | 17,900 |
| 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 |
|---|---|---|---|
| 20250513 | 13:40 | トランスシティ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250513 | 13:40 | トランスシティ | 2025年３月期 決算発表資料 |
| 20250513 | 13:40 | トランスシティ | 代表取締役および役員等の異動に関するお知らせ |
| 20250501 | 13:30 | トランスシティ | 業績予想および配当予想の修正に関するお知らせ |
| 20250311 | 09:45 | トランスシティ | 株式の立会外分売終了に関するお知らせ |
| 20250310 | 16:30 | トランスシティ | 株式の立会外分売実施に関するお知らせ |
| 20250304 | 16:00 | トランスシティ | 株式の立会外分売に関するお知らせ |
| 20250212 | 15:00 | トランスシティ | 2025年3月期 第3四半期決算短信[日本基準]（連結） |
| 20250212 | 15:00 | トランスシティ | 2025年3月期 第3四半期決算発表資料 |
| 20250203 | 10:00 | 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 |
| 20250107 | 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 |
| 20241203 | 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 |
| 20241111 | 13:40 | トランスシティ | 2025年3月期 第2四半期（中間期）決算短信[日本基準]（連結） |
| 20241111 | 13:40 | トランスシティ | 2025年3月期 第2四半期（中間期）決算発表資料 |
| 20241108 | 11:00 | トランスシティ | 自己株式の取得状況に関するお知らせ |
| 20241030 | 13:00 | トランスシティ | 業績予想および配当予想の修正に関するお知らせ |
| 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 |