| 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 | 3,375 | 3,410 | 3,335 | 3,365 | 171,000 | -40 | 99% | 100% | 252% | ▼▼▼▼▼ | 101% | 107% | 101% | 95% | 100% |
| 20240726 | 3,365 | 3,460 | 3,365 | 3,400 | 101,300 | 35 | 101% | 101% | 59% | ▲ | 101% | 105% | 101% | 96% | 101% |
| 20240729 | 3,410 | 3,450 | 3,400 | 3,450 | 59,600 | 50 | 101% | 101% | 59% | ▲▲ | 100% | 102% | 102% | 98% | 103% |
| 20240730 | 3,450 | 3,460 | 3,415 | 3,455 | 88,300 | 5 | 100% | 100% | 148% | ▲▲▲ | 99% | 96% | 100% | 98% | 103% |
| 20240731 | 3,495 | 3,495 | 3,390 | 3,470 | 142,300 | 15 | 100% | 99% | 161% | ▲▲▲▲ | 103% | 96% | 102% | 98% | 103% |
| 20240801 | 3,500 | 3,615 | 3,500 | 3,590 | 293,500 | 120 | 103% | 103% | 206% | ▲▲▲▲▲ | 102% | 98% | 103% | 100% | 107% |
| 20240802 | 3,450 | 3,545 | 3,365 | 3,520 | 212,200 | -70 | 98% | 102% | 72% | ▼ | 98% | 100% | 105% | 98% | 105% |
| 20240805 | 3,380 | 3,440 | 3,235 | 3,315 | 182,600 | -205 | 94% | 98% | 86% | ▼▼ | 99% | 99% | 105% | 92% | 100% |
| 20240806 | 3,385 | 3,560 | 3,325 | 3,360 | 181,600 | 45 | 101% | 99% | 99% | ▲ | 101% | 101% | 108% | 94% | 101% |
| 20240807 | 3,295 | 3,400 | 3,280 | 3,315 | 168,300 | -45 | 99% | 101% | 93% | ▼ | 102% | 100% | 108% | 92% | 100% |
| 20240808 | 3,300 | 3,400 | 3,245 | 3,370 | 185,000 | 55 | 102% | 102% | 110% | ▲ | 97% | 98% | 103% | 94% | 102% |
| 20240809 | 3,440 | 3,505 | 3,345 | 3,345 | 216,000 | -25 | 99% | 97% | 117% | ▼ | 98% | 99% | 105% | 93% | 101% |
| 20240813 | 3,395 | 3,395 | 3,285 | 3,325 | 174,400 | -20 | 99% | 98% | 81% | ▼▼ | 99% | 102% | 107% | 93% | 100% |
| 20240814 | 3,320 | 3,325 | 3,250 | 3,285 | 187,000 | -40 | 99% | 99% | 107% | ▼▼▼ | 99% | 103% | 108% | 92% | 100% |
| 20240815 | 3,290 | 3,315 | 3,245 | 3,270 | 126,300 | -15 | 100% | 99% | 68% | ▼▼▼▼ | 102% | 102% | 108% | 91% | 100% |
| 20240816 | 3,305 | 3,400 | 3,270 | 3,355 | 199,400 | 85 | 103% | 102% | 158% | ▲ | 101% | 100% | 106% | 93% | 103% |
| 20240819 | 3,350 | 3,425 | 3,335 | 3,370 | 124,800 | 15 | 100% | 101% | 63% | ▲▲ | 101% | 102% | 106% | 94% | 103% |
| 20240820 | 3,370 | 3,425 | 3,365 | 3,390 | 103,200 | 20 | 101% | 101% | 83% | ▲▲▲ | 99% | 105% | 107% | 94% | 104% |
| 20240821 | 3,340 | 3,350 | 3,290 | 3,320 | 107,800 | -70 | 98% | 99% | 104% | ▼ | 101% | 106% | 107% | 92% | 102% |
| 20240822 | 3,320 | 3,370 | 3,305 | 3,355 | 46,700 | 35 | 101% | 101% | 43% | ▲ | 100% | 106% | 106% | 93% | 103% |
| 20240823 | 3,370 | 3,380 | 3,340 | 3,355 | 56,800 | 0 | 100% | 100% | 122% | -- | 103% | 106% | 106% | 93% | 103% |
| 20240826 | 3,355 | 3,480 | 3,355 | 3,450 | 75,900 | 95 | 103% | 103% | 134% | ▲ | 101% | 102% | 103% | 96% | 106% |
| 20240827 | 3,470 | 3,525 | 3,455 | 3,510 | 72,100 | 60 | 102% | 101% | 95% | ▲▲ | 99% | 100% | 104% | 98% | 107% |
| 20240828 | 3,500 | 3,500 | 3,440 | 3,480 | 41,000 | -30 | 99% | 99% | 57% | ▼ | 103% | 101% | 105% | 97% | 106% |
| 20240829 | 3,465 | 3,590 | 3,465 | 3,560 | 98,300 | 80 | 102% | 103% | 240% | ▲ | 100% | 99% | 102% | 99% | 109% |
| 20240830 | 3,560 | 3,600 | 3,550 | 3,555 | 98,500 | -5 | 100% | 100% | 100% | ▼ | 99% | 101% | 103% | 100% | 109% |
| 20240902 | 3,520 | 3,550 | 3,455 | 3,485 | 73,600 | -70 | 98% | 99% | 75% | ▼▼ | 101% | 102% | 104% | 98% | 107% |
| 20240903 | 3,470 | 3,515 | 3,465 | 3,510 | 42,700 | 25 | 101% | 101% | 58% | ▲ | 100% | 101% | 104% | 99% | 107% |
| 20240904 | 3,495 | 3,510 | 3,470 | 3,490 | 50,500 | -20 | 99% | 100% | 118% | ▼ | 101% | 100% | 104% | 98% | 107% |
| 20240905 | 3,500 | 3,550 | 3,480 | 3,540 | 48,200 | 50 | 101% | 101% | 95% | ▲ | 100% | 100% | 102% | 99% | 108% |
| 20240906 | 3,550 | 3,580 | 3,535 | 3,540 | 103,000 | 0 | 100% | 100% | 214% | -- | 101% | 102% | 103% | 99% | 108% |
| 20240909 | 3,505 | 3,580 | 3,490 | 3,525 | 100,200 | -15 | 100% | 101% | 97% | ▼ | 99% | 100% | 103% | 99% | 108% |
| 20240910 | 3,525 | 3,525 | 3,445 | 3,480 | 92,300 | -45 | 99% | 99% | 92% | ▼▼ | 101% | 101% | 103% | 98% | 106% |
| 20240911 | 3,480 | 3,515 | 3,430 | 3,515 | 114,000 | 35 | 101% | 101% | 124% | ▲ | 101% | 100% | 102% | 99% | 107% |
| 20240912 | 3,515 | 3,605 | 3,515 | 3,565 | 102,800 | 50 | 101% | 101% | 90% | ▲▲ | 99% | 100% | 101% | 100% | 107% |
| 20240913 | 3,545 | 3,550 | 3,475 | 3,510 | 104,400 | -55 | 98% | 99% | 102% | ▼ | 100% | 101% | 102% | 98% | 106% |
| 20240917 | 3,515 | 3,540 | 3,490 | 3,520 | 62,200 | 10 | 100% | 100% | 60% | ▲ | 99% | 100% | 101% | 99% | 106% |
| 20240918 | 3,545 | 3,560 | 3,500 | 3,515 | 49,700 | -5 | 100% | 99% | 80% | ▼ | 99% | 102% | 101% | 99% | 106% |
| 20240919 | 3,550 | 3,555 | 3,475 | 3,500 | 74,200 | -15 | 100% | 99% | 149% | ▼▼ | 101% | 103% | 102% | 98% | 104% |
| 20240920 | 3,510 | 3,565 | 3,485 | 3,555 | 103,700 | 55 | 102% | 101% | 140% | ▲ | 99% | 101% | 100% | 100% | 106% |
| 20240924 | 3,575 | 3,575 | 3,530 | 3,550 | 48,200 | -5 | 100% | 99% | 46% | ▼ | 100% | 100% | 101% | 100% | 103% |
| 20240925 | 3,550 | 3,570 | 3,540 | 3,550 | 74,100 | 0 | 100% | 100% | 154% | -- | 102% | 100% | 100% | 100% | 102% |
| 20240926 | 3,565 | 3,635 | 3,565 | 3,625 | 91,800 | 75 | 102% | 102% | 124% | ▲ | 99% | 98% | 97% | 100% | 104% |
| 20240927 | 3,630 | 3,650 | 3,580 | 3,600 | 76,400 | -25 | 99% | 99% | 83% | ▼ | 100% | 101% | 99% | 99% | 103% |
| 20240930 | 3,530 | 3,570 | 3,510 | 3,545 | 105,000 | -55 | 98% | 100% | 137% | ▼▼ | 100% | 101% | 99% | 98% | 102% |
| 20241001 | 3,545 | 3,560 | 3,515 | 3,535 | 53,200 | -10 | 100% | 100% | 51% | ▼▼▼ | 100% | 101% | 98% | 98% | 102% |
| 20241002 | 3,555 | 3,585 | 3,530 | 3,550 | 73,500 | 15 | 100% | 100% | 138% | ▲ | 98% | 100% | 97% | 98% | 102% |
| 20241003 | 3,595 | 3,605 | 3,525 | 3,525 | 54,900 | -25 | 99% | 98% | 75% | ▼ | 101% | 102% | 97% | 97% | 101% |
| 20241004 | 3,530 | 3,595 | 3,530 | 3,570 | 41,900 | 45 | 101% | 101% | 76% | ▲ | 99% | 100% | 95% | 98% | 103% |
| 20241007 | 3,575 | 3,580 | 3,540 | 3,550 | 39,400 | -20 | 99% | 99% | 94% | ▼ | 101% | 100% | 0% | 98% | 102% |
| 20241008 | 3,530 | 3,585 | 3,525 | 3,580 | 65,800 | 30 | 101% | 101% | 167% | ▲ | 100% | 97% | 0% | 99% | 103% |
| 20241009 | 3,595 | 3,615 | 3,575 | 3,585 | 57,700 | 5 | 100% | 100% | 88% | ▲▲ | 99% | 97% | 0% | 99% | 103% |
| 20241010 | 3,595 | 3,600 | 3,570 | 3,570 | 58,500 | -15 | 100% | 99% | 101% | ▼ | 99% | 98% | 0% | 98% | 102% |
| 20241011 | 3,555 | 3,580 | 3,535 | 3,535 | 55,900 | -35 | 99% | 99% | 96% | ▼▼ | 98% | 99% | 0% | 98% | 101% |
| 20241015 | 3,540 | 3,570 | 3,475 | 3,480 | 90,800 | -55 | 98% | 98% | 162% | ▼▼▼ | 99% | 99% | 0% | 96% | 100% |
| 20241016 | 3,485 | 3,560 | 3,460 | 3,460 | 77,100 | -20 | 99% | 99% | 85% | ▼▼▼▼ | 100% | 98% | 0% | 95% | 100% |
| 20241017 | 3,465 | 3,490 | 3,445 | 3,470 | 56,800 | 10 | 100% | 100% | 74% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 3,510 | 3,530 | 3,485 | 3,500 | 66,700 | 30 | 101% | 100% | 117% | ▲▲ | 98% | 0% | 0% | 97% | 101% |
| 20241021 | 3,510 | 3,510 | 3,420 | 3,440 | 57,300 | -60 | 98% | 98% | 86% | ▼ | 98% | 0% | 0% | 95% | 100% |
| 20241022 | 3,440 | 3,440 | 3,375 | 3,385 | 63,100 | -55 | 98% | 98% | 110% | ▼▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 19,100 | 4,000 | 18,000 | 3,000 | 1,100 | 1,000 |
| 2024-10-11 | 19,300 | 4,600 | 18,100 | 3,300 | 1,200 | 1,300 |
| 2024-10-04 | 19,300 | 5,600 | 18,200 | 3,100 | 1,100 | 2,500 |
| 2024-09-27 | 19,100 | 6,300 | 18,100 | 3,600 | 1,000 | 2,700 |
| 2024-09-20 | 19,000 | 8,800 | 18,000 | 3,500 | 1,000 | 5,300 |
| 2024-09-13 | 19,000 | 8,700 | 18,000 | 3,400 | 1,000 | 5,300 |
| 2024-09-06 | 19,200 | 8,500 | 18,000 | 3,100 | 1,200 | 5,400 |
| 2024-08-30 | 21,000 | 7,400 | 18,200 | 3,200 | 2,800 | 4,200 |
| 2024-08-23 | 20,100 | 7,200 | 18,100 | 2,300 | 2,000 | 4,900 |
| 2024-08-16 | 20,100 | 7,400 | 18,100 | 2,200 | 2,000 | 5,200 |
| 2024-08-09 | 19,400 | 7,000 | 18,100 | 2,200 | 1,300 | 4,800 |
| 2024-08-02 | 20,300 | 10,900 | 18,300 | 3,400 | 2,000 | 7,500 |
| 2024-07-26 | 23,300 | 9,900 | 21,000 | 3,200 | 2,300 | 6,700 |
| 2024-07-19 | 23,700 | 90,400 | 21,100 | 82,500 | 2,600 | 7,900 |
| 2024-07-12 | 23,800 | 89,500 | 21,100 | 82,500 | 2,700 | 7,000 |
| 2024-07-05 | 24,900 | 111,100 | 21,100 | 104,100 | 3,800 | 7,000 |
| 2024-06-28 | 27,700 | 109,100 | 21,000 | 103,000 | 6,700 | 6,100 |
| 2024-06-21 | 25,200 | 110,100 | 21,500 | 103,300 | 3,700 | 6,800 |
| 2024-06-14 | 25,800 | 109,000 | 21,100 | 103,100 | 4,700 | 5,900 |
| 2024-06-07 | 27,900 | 114,400 | 21,400 | 106,700 | 6,500 | 7,700 |
| 2024-05-31 | 26,500 | 111,100 | 21,200 | 104,100 | 5,300 | 7,000 |
| 2024-05-24 | 24,600 | 112,400 | 21,300 | 103,800 | 3,300 | 8,600 |
| 2024-05-17 | 24,300 | 111,300 | 21,000 | 103,200 | 3,300 | 8,100 |
| 2024-05-10 | 26,000 | 112,800 | 21,800 | 104,000 | 4,200 | 8,800 |
| 2024-05-02 | 27,000 | 110,400 | 21,800 | 103,400 | 5,200 | 7,000 |
| 2024-04-26 | 29,600 | 113,400 | 25,600 | 105,100 | 4,000 | 8,300 |
| 2024-04-19 | 28,000 | 112,500 | 25,500 | 104,400 | 2,500 | 8,100 |
| 2024-04-12 | 26,600 | 117,000 | 25,500 | 108,300 | 1,100 | 8,700 |
| 2024-04-05 | 26,500 | 117,900 | 25,500 | 107,600 | 1,000 | 10,300 |
| 2024-03-29 | 27,400 | 118,500 | 25,900 | 108,300 | 1,500 | 10,200 |
| 2024-03-22 | 29,200 | 114,900 | 27,000 | 106,500 | 2,200 | 8,400 |
| 2024-03-15 | 30,400 | 106,900 | 28,100 | 95,800 | 2,300 | 11,100 |
| 2024-03-08 | 31,500 | 106,100 | 28,100 | 94,000 | 3,400 | 12,100 |
| 2024-03-01 | 34,000 | 106,900 | 28,100 | 94,900 | 5,900 | 12,000 |
| 2024-02-22 | 31,300 | 107,400 | 29,200 | 94,100 | 2,100 | 13,300 |
| 2024-02-16 | 32,000 | 108,000 | 29,200 | 94,200 | 2,800 | 13,800 |
| 2024-02-09 | 29,100 | 108,300 | 27,200 | 95,900 | 1,900 | 12,400 |
| 2024-02-02 | 38,700 | 103,000 | 36,700 | 93,900 | 2,000 | 9,100 |
| 2024-01-26 | 53,200 | 99,200 | 48,000 | 93,700 | 5,200 | 5,500 |
| 2024-01-19 | 55,700 | 99,000 | 48,000 | 94,200 | 7,700 | 4,800 |
| 2024-01-12 | 50,300 | 107,300 | 40,800 | 103,300 | 9,500 | 4,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 263,131 | 0.59% | ▼ | -34,399 | 3,595 | 3,600 | 3,570 | 3,570 | 58,500 |
| 2024-10-04 | ＳＭＢＣ日興証券株式会社 | 224,250 | 0.51% | ▲ | 86,600 | 3,530 | 3,595 | 3,530 | 3,570 | 41,900 |
| 2024-09-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 297,530 | 0.67% | ▼ | -12,300 | 3,550 | 3,570 | 3,540 | 3,550 | 74,100 |
| 2024-09-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 309,830 | 0.70% | ▲ | 45,247 | 3,510 | 3,565 | 3,485 | 3,555 | 103,700 |
| 2024-09-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 264,583 | 0.60% | ▲ | 12,470 | 3,505 | 3,580 | 3,490 | 3,525 | 100,200 |
| 2024-08-07 | ＳＭＢＣ日興証券株式会社 | 137,650 | 0.31% | ▼ | -122,100 | 3,295 | 3,400 | 3,280 | 3,315 | 168,300 |
| 2024-08-05 | ＳＭＢＣ日興証券株式会社 | 259,750 | 0.59% | ▼ | -5,300 | 3,380 | 3,440 | 3,235 | 3,315 | 182,600 |
| 2024-08-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 252,113 | 0.57% | ▼ | -39,000 | 3,500 | 3,615 | 3,500 | 3,590 | 293,500 |
| 2024-08-01 | ＳＭＢＣ日興証券株式会社 | 265,050 | 0.60% | ▲ | 2,700 | 3,500 | 3,615 | 3,500 | 3,590 | 293,500 |
| 2024-07-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 291,113 | 0.66% | ▲ | 39,215 | 3,495 | 3,495 | 3,390 | 3,470 | 142,300 |
| 2024-07-24 | ＳＭＢＣ日興証券株式会社 | 262,350 | 0.59% | ▼ | -3,600 | 3,420 | 3,440 | 3,385 | 3,405 | 67,800 |
| 2024-06-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 251,898 | 0.57% | ▼ | -94,072 | 3,450 | 3,500 | 3,400 | 3,490 | 295,900 |
| 2024-06-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 345,970 | 0.78% | ▼ | -9,035 | 3,420 | 3,425 | 3,355 | 3,400 | 66,400 |
| 2024-06-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 355,005 | 0.80% | ▲ | 34,006 | 3,415 | 3,440 | 3,385 | 3,410 | 47,500 |
| 2024-05-30 | ＳＭＢＣ日興証券株式会社 | 265,950 | 0.60% | ▲ | 30,900 | 3,250 | 3,295 | 3,240 | 3,290 | 59,600 |
| 2024-05-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 320,999 | 0.73% | ▲ | 27,460 | 3,275 | 3,330 | 3,265 | 3,305 | 66,600 |
| 2024-05-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 293,539 | 0.60% | ▲ | 46,241 | 3,270 | 3,300 | 3,265 | 3,280 | 76,600 |
| 2024-04-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 247,298 | 0.50% | ▲ | 12,398 | 3,160 | 3,195 | 3,115 | 3,150 | 79,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 15:00 | トランスコスモス | 人事異動に関するお知らせ |
| 20240805 | 15:00 | トランスコスモス | 2025年3月期 第1四半期決算短信〔日本基準〕（連結）（公認会計士等による期中レビューの完了） |
| 20240731 | 15:00 | トランスコスモス | 人事異動に関するお知らせ |
| 20240731 | 15:00 | トランスコスモス | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240625 | 15:00 | トランスコスモス | 人事異動に関するお知らせ |
| 20240625 | 15:00 | トランスコスモス | 当社株主総会における「当社株式の大量取得行為に関する対応策（買収への対応方針）更新の件」の承認に関するお知らせ |
| 20240524 | 15:00 | トランスコスモス | 自己株式の消却完了に関するお知らせ |
| 20240430 | 16:30 | トランスコスモス | 当社子会社（株式会社Ｊストリーム）の2024年3月期通期連結業績予想値と実績値との差異並びに個別決算における前事業年度の実績値との差異に関するお知らせ |
| 20240328 | 15:00 | トランスコスモス | 機構改革および人事異動に関するお知らせ |
| 20240228 | 15:00 | トランスコスモス | 人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9715 | 1 | トランスコスモス | 2024-10-23 05:28:46 |
| 9715 | 2 | 台湾においてIRIS OHYAMAの実店舗販売を支援 | 2024-10-08 22:32:49 |
| 9715 | 2 | 当社株主総会における「当社株式の大量取得行為に関する対応策（買収への対応方針）更新の件」の承認に関する… | 2024-06-25 19:48:57 |
| 9715 | 2 | 免責事項 トランスコスモス | 2024-06-18 22:34:57 |
| 9715 | 2 | ESG情報 トランスコスモス | 2024-06-18 22:34:54 |
| 9715 | 2 | 電子公告 トランスコスモス | 2024-06-18 22:34:53 |
| 9715 | 2 | アナリストカバレッジ トランスコスモス | 2024-06-18 22:34:51 |
| 9715 | 2 | 株主優待のご案内 トランスコスモス | 2024-06-18 22:34:50 |
| 9715 | 2 | 株式事務のご案内 トランスコスモス | 2024-06-18 22:34:49 |
| 9715 | 2 | 株式状況 トランスコスモス | 2024-06-18 22:34:48 |