[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:74億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260907 | 1,628 | 1,649 | 1,579 | 1,598 | 240,900 | -313,700 | 99% | ▼ | 8228 | 0 | 4 | 89% | 26% |
| 20260908 | 1,574 | 1,658 | 1,552 | 1,565 | 195,200 | -45,700 | 98% | ▼ | 2888 | 0 | 2 | 87% | 19% |
| 20260909 | 1,550 | 1,730 | 1,535 | 1,688 | 407,600 | 212,400 | 108% | ▲ | 1771 | 0 | 1 | 94% | 24% |
| 20260910 | 1,665 | 1,819 | 1,627 | 1,790 | 237,100 | -170,500 | 106% | ▲ | 2222 | 0 | 1 | 100% | 32% |
| 20260911 | 1,714 | 1,795 | 1,692 | 1,768 | 199,700 | -37,400 | 99% | ▼ | 8228 | 0 | 2 | 99% | 30% |
| 20260914 | 1,739 | 1,823 | 1,606 | 1,818 | 282,600 | 82,900 | 103% | ▲ | 1711 | 0 | 4 | 100% | 24% |
| 20260915 | 1,816 | 1,820 | 1,690 | 1,718 | 208,700 | -73,900 | 94% | ▼ | 8228 | 0 | 4 | 94% | 17% |
| 20260916 | 1,708 | 1,742 | 1,650 | 1,707 | 168,300 | -40,400 | 99% | ▼ | 8888 | 0 | 2 | 94% | 16% |
| 20260917 | 1,734 | 1,851 | 1,707 | 1,831 | 295,600 | 127,300 | 107% | ▲ | 1111 | 0 | 1 | 100% | 25% |
| 20260918 | 1,871 | 2,231 | 1,871 | 2,231 | 1,918,200 | 1,622,600 | 122% | ▲ | 1111 | 0 | 1 | 100% | 52% |
| 20260924 | 2,260 | 2,406 | 2,151 | 2,270 | 867,000 | -1,051,200 | 102% | ▲▲ | 2222 | 0 | 6 | 100% | 55% |
| 20260925 | 2,170 | 2,316 | 2,112 | 2,184 | 353,400 | -513,600 | 96% | ▼ | 8888 | 0 | 5 | 96% | 49% |
| 20260928 | 2,230 | 2,310 | 2,070 | 2,091 | 381,100 | 27,700 | 96% | ▼ | 7717 | 0 | 4 | 92% | 42% |
| 20260929 | 2,090 | 2,090 | 1,950 | 2,033 | 194,400 | -186,700 | 97% | ▼ | 8888 | 0 | 2 | 90% | 38% |
| 20260930 | 2,051 | 2,280 | 2,025 | 2,225 | 309,200 | 114,800 | 109% | ▲ | 1171 | 0 | 1 | 98% | 51% |
| 20261001 | 2,204 | 2,599 | 2,177 | 2,495 | 912,600 | 603,400 | 112% | ▲ | 1111 | 0 | 1 | 100% | 70% |
| 20261002 | 2,595 | 2,779 | 2,551 | 2,732 | 876,700 | -35,900 | 109% | ▲ | 2222 | 0 | 1 | 100% | 86% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-10-05 | 2962 | Barclays Capital Securities Ltd | 99,399 | 1% | ▼ | -32,800 |
| 2026-10-05 | 2962 | GOLDMAN SACHS INTERNATIONAL | 129,600 | 1% | ▲ | 1,800 |
| 2026-10-02 | 2962 | Barclays Capital Securities Ltd | 132,199 | 1% | ▼ | -19,600 |
| 2026-10-02 | 2962 | GOLDMAN SACHS INTERNATIONAL | 127,800 | 1% | ▼ | |
| 2026-10-01 | 2962 | GOLDMAN SACHS INTERNATIONAL | 133,300 | 1% | ▼ | -14,200 |
| 2026-09-30 | 2962 | Barclays Capital Securities Ltd | 151,799 | 2% | ▼ | -11,500 |
| 2026-09-30 | 2962 | GOLDMAN SACHS INTERNATIONAL | 147,500 | 2% | ▲ | 2,200 |
| 2026-09-29 | 2962 | Barclays Capital Securities Ltd | 163,299 | 2% | ▲ | |
| 2026-09-28 | 2962 | GOLDMAN SACHS INTERNATIONAL | 145,300 | 2% | ▼ | |
| 2026-09-25 | 2962 | Barclays Capital Securities Ltd | 152,899 | 2% | ▲ | |
| 2026-09-24 | 2962 | GOLDMAN SACHS INTERNATIONAL | 155,300 | 2% | ▼ | |
| 2026-09-18 | 2962 | Barclays Capital Securities Ltd | 140,299 | 2% | ▼ | |
| 2026-09-18 | 2962 | GOLDMAN SACHS INTERNATIONAL | 157,700 | 2% | ▼ | |
| 2026-09-17 | 2962 | Barclays Capital Securities Ltd | 182,399 | 2% | ▼ | |
| 2026-09-17 | 2962 | Morgan Stanley & Co. International plc | 33,500 | 0% | ▼ |
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 |
|---|---|---|---|---|---|---|
| 2026-10-06 | ||||||
| 2026-10-05 | ||||||
| 2026-10-02 | ||||||
| 2026-10-01 | ||||||
| 2026-09-30 | ||||||
| 2026-09-29 | ||||||
| 2026-09-28 | ||||||
| 2026-09-25 | ||||||
| 2026-09-18 | ||||||
| 2026-09-11 |