| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 966 | 978 | 966 | 973 | 41,200 | 7 | 101% | 101% | 86% | ▲ | 99% | 100% | 105% | 92% | 101% |
| 20250121 | 980 | 985 | 965 | 966 | 58,100 | -7 | 99% | 99% | 141% | ▼ | 100% | 104% | 107% | 92% | 100% |
| 20250122 | 964 | 969 | 954 | 966 | 48,400 | 0 | 100% | 100% | 83% | -- | 100% | 105% | 107% | 92% | 100% |
| 20250123 | 967 | 972 | 957 | 963 | 48,600 | -3 | 100% | 100% | 100% | ▼ | 100% | 108% | 106% | 91% | 100% |
| 20250124 | 970 | 983 | 966 | 972 | 40,600 | 9 | 101% | 100% | 84% | ▲ | 100% | 107% | 104% | 92% | 101% |
| 20250127 | 980 | 983 | 973 | 983 | 32,200 | 11 | 101% | 100% | 79% | ▲▲ | 102% | 106% | 103% | 94% | 102% |
| 20250128 | 983 | 1,007 | 981 | 1,001 | 54,700 | 18 | 102% | 102% | 170% | ▲▲▲ | 101% | 100% | 100% | 96% | 104% |
| 20250129 | 1,007 | 1,033 | 1,005 | 1,020 | 60,700 | 19 | 102% | 101% | 111% | ▲▲▲▲ | 103% | 100% | 97% | 97% | 106% |
| 20250130 | 1,020 | 1,050 | 1,020 | 1,048 | 84,300 | 28 | 103% | 103% | 139% | ▲▲▲▲▲ | 99% | 97% | 93% | 100% | 109% |
| 20250131 | 1,054 | 1,054 | 1,037 | 1,043 | 38,200 | -5 | 100% | 99% | 45% | ▼ | 97% | 100% | 95% | 100% | 108% |
| 20250203 | 1,035 | 1,042 | 996 | 1,003 | 64,700 | -40 | 96% | 97% | 169% | ▼▼ | 99% | 102% | 94% | 96% | 104% |
| 20250204 | 1,013 | 1,023 | 1,004 | 1,004 | 24,600 | 1 | 100% | 99% | 38% | ▲ | 100% | 100% | 94% | 96% | 104% |
| 20250205 | 1,010 | 1,035 | 1,010 | 1,015 | 40,000 | 11 | 101% | 100% | 163% | ▲▲ | 100% | 98% | 93% | 97% | 105% |
| 20250206 | 1,025 | 1,025 | 1,015 | 1,022 | 36,200 | 7 | 101% | 100% | 91% | ▲▲▲ | 101% | 98% | 93% | 98% | 106% |
| 20250207 | 1,024 | 1,045 | 1,024 | 1,033 | 30,600 | 11 | 101% | 101% | 85% | ▲▲▲▲ | 97% | 95% | 91% | 99% | 107% |
| 20250210 | 1,045 | 1,045 | 1,011 | 1,015 | 49,300 | -18 | 98% | 97% | 161% | ▼ | 98% | 96% | 92% | 97% | 105% |
| 20250212 | 1,030 | 1,043 | 1,002 | 1,008 | 79,100 | -7 | 99% | 98% | 160% | ▼▼ | 99% | 97% | 94% | 96% | 105% |
| 20250213 | 1,011 | 1,011 | 968 | 1,002 | 59,500 | -6 | 99% | 99% | 75% | ▼▼▼ | 98% | 95% | 93% | 96% | 104% |
| 20250214 | 1,010 | 1,010 | 986 | 993 | 28,600 | -9 | 99% | 98% | 48% | ▼▼▼▼ | 98% | 95% | 91% | 95% | 103% |
| 20250217 | 1,000 | 1,000 | 983 | 983 | 27,400 | -10 | 99% | 98% | 96% | ▼▼▼▼▼ | 100% | 93% | 93% | 94% | 102% |
| 20250218 | 981 | 987 | 977 | 985 | 22,700 | 2 | 100% | 100% | 83% | ▲ | 98% | 95% | 93% | 94% | 102% |
| 20250219 | 980 | 986 | 956 | 956 | 46,900 | -29 | 97% | 98% | 207% | ▼ | 99% | 97% | 96% | 91% | 100% |
| 20250220 | 955 | 955 | 944 | 947 | 60,400 | -9 | 99% | 99% | 129% | ▼▼ | 101% | 105% | 101% | 90% | 100% |
| 20250225 | 905 | 922 | 905 | 912 | 48,400 | -35 | 96% | 101% | 80% | ▼▼▼ | 98% | 104% | 100% | 87% | 100% |
| 20250226 | 912 | 912 | 893 | 898 | 56,600 | -14 | 98% | 98% | 117% | ▼▼▼▼ | 103% | 104% | 101% | 86% | 100% |
| 20250227 | 905 | 941 | 905 | 928 | 71,400 | 30 | 103% | 103% | 126% | ▲ | 99% | 98% | 99% | 89% | 103% |
| 20250228 | 924 | 932 | 910 | 912 | 42,300 | -16 | 98% | 99% | 59% | ▼ | 103% | 98% | 99% | 87% | 102% |
| 20250303 | 927 | 952 | 926 | 951 | 45,100 | 39 | 104% | 103% | 107% | ▲ | 99% | 95% | 96% | 91% | 106% |
| 20250304 | 951 | 951 | 934 | 940 | 34,300 | -11 | 99% | 99% | 76% | ▼ | 100% | 101% | 104% | 90% | 105% |
| 20250305 | 880 | 892 | 864 | 878 | 633,700 | -62 | 93% | 100% | 1848% | ▼▼ | 102% | 100% | 103% | 85% | 100% |
| 20250306 | 887 | 931 | 886 | 909 | 468,200 | 31 | 104% | 102% | 74% | ▲ | 101% | 100% | 101% | 88% | 104% |
| 20250307 | 898 | 921 | 894 | 907 | 154,200 | -2 | 100% | 101% | 33% | ▼ | 98% | 98% | 100% | 88% | 103% |
| 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% | 96% | 95% | 104% |
| 20250327 | 900 | 910 | 890 | 899 | 406,500 | -7 | 99% | 100% | 229% | ▼ | 101% | 99% | 98% | 95% | 103% |
| 20250328 | 880 | 893 | 877 | 887 | 139,400 | -12 | 99% | 101% | 34% | ▼▼ | 101% | 96% | 98% | 93% | 101% |
| 20250331 | 881 | 899 | 869 | 888 | 169,400 | 1 | 100% | 101% | 122% | ▲ | 99% | 90% | 96% | 93% | 101% |
| 20250401 | 898 | 901 | 886 | 889 | 105,500 | 1 | 100% | 99% | 62% | ▲▲ | 98% | 90% | 96% | 95% | 102% |
| 20250402 | 896 | 896 | 868 | 874 | 125,100 | -15 | 98% | 98% | 119% | ▼ | 98% | 98% | 100% | 96% | 100% |
| 20250403 | 859 | 862 | 835 | 843 | 182,200 | -31 | 96% | 98% | 146% | ▼▼ | 98% | 101% | 0% | 92% | 100% |
| 20250404 | 828 | 830 | 785 | 810 | 289,400 | -33 | 96% | 98% | 159% | ▼▼▼ | 104% | 108% | 0% | 89% | 100% |
| 20250408 | 777 | 806 | 777 | 806 | 117,600 | -4 | 100% | 104% | 41% | ▼▼▼▼ | 99% | 107% | 0% | 88% | 100% |
| 20250409 | 791 | 798 | 761 | 781 | 139,700 | -25 | 97% | 99% | 119% | ▼▼▼▼▼ | 99% | 100% | 0% | 85% | 100% |
| 20250410 | 849 | 849 | 824 | 839 | 99,600 | 58 | 107% | 99% | 71% | ▲ | 102% | 105% | 0% | 92% | 107% |
| 20250411 | 801 | 819 | 781 | 817 | 81,100 | -22 | 97% | 102% | 81% | ▼ | 102% | 105% | 0% | 89% | 105% |
| 20250414 | 820 | 838 | 810 | 837 | 71,200 | 20 | 102% | 102% | 88% | ▲ | 100% | 102% | 0% | 91% | 107% |
| 20250415 | 846 | 856 | 843 | 845 | 70,700 | 8 | 101% | 100% | 99% | ▲▲ | 99% | 0% | 0% | 92% | 108% |
| 20250416 | 845 | 851 | 832 | 837 | 47,200 | -8 | 99% | 99% | 67% | ▼ | 101% | 0% | 0% | 91% | 107% |
| 20250417 | 836 | 844 | 833 | 844 | 33,300 | 7 | 101% | 101% | 71% | ▲ | 101% | 0% | 0% | 92% | 108% |
| 20250418 | 850 | 861 | 847 | 860 | 37,200 | 16 | 102% | 101% | 112% | ▲▲ | % | % | % | 94% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 |
|---|---|---|---|
| 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 |