[2962]テクニスコ:【精密加工】精密加工部品事業（ヒートシンク製品およびガラス製品などの製造・販売）
Yahoo! 【スタンダード/14金属製品】 売上高:46830 当期純利益:-6030 総資産:95090 時価:81億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 427 | 475 | 427 | 470 | 155,600 | 98,600 | 111% | ▲ | 1171 | 10 | 1 | 100% | 36% |
| 20260114 | 470 | 522 | 470 | 500 | 278,500 | 122,900 | 106% | ▲▲ | 1111 | 40 | 1 | 100% | 45% |
| 20260115 | 498 | 498 | 465 | 486 | 123,000 | -155,500 | 97% | ▼ | 8828 | 0 | 16 | 97% | 40% |
| 20260116 | 487 | 494 | 465 | 481 | 73,200 | -49,800 | 99% | ▼▼ | 8588 | 0 | 15 | 96% | 39% |
| 20260119 | 476 | 476 | 463 | 470 | 39,900 | -33,300 | 98% | ▼▼▼ | 8888 | 0 | 13 | 94% | 36% |
| 20260120 | 472 | 479 | 456 | 456 | 41,800 | 1,900 | 97% | ▼▼▼▼ | 1777 | 0 | 12 | 91% | 30% |
| 20260121 | 450 | 465 | 444 | 464 | 49,800 | 8,000 | 102% | ▲ | 7771 | 0 | 6 | 93% | 33% |
| 20260122 | 466 | 472 | 450 | 454 | 54,400 | 4,600 | 98% | ▼ | 1117 | 0 | 5 | 91% | 26% |
| 20260123 | 467 | 468 | 428 | 442 | 144,000 | 89,600 | 97% | ▼▼ | 7717 | 0 | 4 | 88% | 23% |
| 20260126 | 440 | 443 | 423 | 427 | 51,000 | -93,000 | 97% | ▼▼▼ | 8888 | 0 | 3 | 85% | 19% |
| 20260127 | 427 | 427 | 408 | 411 | 101,600 | 50,600 | 96% | ▼▼▼▼ | 7777 | 0 | 2 | 82% | 13% |
| 20260128 | 491 | 491 | 456 | 491 | 454,100 | 352,500 | 119% | ▲ | 1111 | 0 | 7 | 98% | 34% |
| 20260129 | 502 | 516 | 443 | 469 | 571,000 | 116,900 | 96% | ▼ | 1717 | 0 | 6 | 94% | 18% |
| 20260130 | 453 | 464 | 419 | 448 | 310,600 | -260,400 | 96% | ▼▼ | 8888 | 0 | 4 | 90% | 13% |
| 20260202 | 440 | 467 | 416 | 417 | 256,700 | -53,900 | 93% | ▼▼▼ | 2888 | 24 | 3 | 83% | 5% |
| 20260203 | 420 | 432 | 411 | 425 | 125,700 | -131,000 | 102% | ▲ | 8882 | 0 | 2 | 85% | 7% |
| 20260204 | 441 | 505 | 439 | 505 | 1,532,000 | 1,406,300 | 119% | ▲▲ | 1111 | 40 | 1 | 100% | 23% |
| 20260205 | 525 | 602 | 511 | 557 | 3,334,400 | 1,802,400 | 110% | ▲▲▲ | 1111 | 41 | 1 | 100% | 36% |
| 20260206 | 530 | 585 | 495 | 538 | 1,659,800 | -1,674,600 | 97% | ▼ | 8828 | 0 | 2 | 97% | 31% |
| 20260209 | 558 | 638 | 556 | 638 | 514,000 | -1,145,800 | 119% | ▲ | 2222 | 0 | 1 | 100% | 55% |
| 20260210 | 723 | 738 | 704 | 738 | 482,400 | -31,600 | 116% | ▲▲ | 2222 | 0 | 2 | 100% | 80% |
| 20260212 | 888 | 888 | 888 | 888 | 66,400 | -416,000 | 120% | ▲▲▲ | 2222 | 0 | 0 | 100% | 116% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2962 | GOLDMAN SACHS INTERNATIONAL | 72,000 | 1% | ▲ | 25,700 |
| 2026-02-05 | 2962 | GOLDMAN SACHS INTERNATIONAL | 46,300 | 1% | ▲ | |
| 2026-02-05 | 2962 | Nomura International plc | 416,600 | 5% | ▲ | 47,200 |
| 2026-02-04 | 2962 | Nomura International plc | 369,400 | 4% | ▲ | 56,600 |
| 2026-01-30 | 2962 | Nomura International plc | 312,800 | 3% | ▲ | 6,000 |
| 2026-01-28 | 2962 | Nomura International plc | 306,800 | 3% | ▲ | 4,300 |
| 2026-01-27 | 2962 | Nomura International plc | 302,500 | 3% | ▼ | -7,800 |
| 2026-01-26 | 2962 | Nomura International plc | 310,300 | 3% | ▼ | -2,500 |
| 2026-01-21 | 2962 | Nomura International plc | 312,800 | 3% | ▲ | 6,100 |
| 2026-01-19 | 2962 | Nomura International plc | 306,700 | 3% | ▼ | -7,000 |
| 2026-01-16 | 2962 | Nomura International plc | 313,700 | 3% | ▼ | -9,200 |
| 2026-01-15 | 2962 | Nomura International plc | 322,900 | 4% | ▲ | 36,900 |
| 2026-01-13 | 2962 | Nomura International plc | 286,000 | 3% | ▲ | 7,500 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 585,800 | 1,000 | 214,600 | 1,000 | 371,200 | 0 |
| 2026-01-30 | 429,200 | 0 | 170,900 | 0 | 258,300 | 0 |
| 2026-01-23 | 405,300 | 0 | 168,300 | 0 | 237,000 | 0 |
| 2026-01-16 | 463,700 | 0 | 179,200 | 0 | 284,500 | 0 |