[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:101億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260407 | 826 | 849 | 800 | 812 | 67,600 | 33,400 | 98% | ▼ | 1717 | 0 | 2 | 72% | 0% |
| 20260409 | 870 | 873 | 841 | 846 | 46,200 | -20,600 | 97% | ▼ | 8228 | 0 | 8 | 75% | 4% |
| 20260408 | 842 | 874 | 830 | 868 | 66,800 | -800 | 107% | ▲ | 2222 | 0 | 4 | 77% | 7% |
| 20260410 | 852 | 884 | 840 | 884 | 70,500 | 24,300 | 104% | ▲ | 1771 | 0 | 7 | 78% | 9% |
| 20260413 | 863 | 899 | 850 | 890 | 50,600 | -19,900 | 101% | ▲▲ | 2222 | 0 | 6 | 79% | 10% |
| 20260415 | 866 | 880 | 842 | 850 | 54,100 | -48,300 | 99% | ▼▼ | 8888 | 0 | 4 | 83% | 5% |
| 20260414 | 905 | 919 | 861 | 862 | 102,400 | 51,800 | 97% | ▼ | 1117 | 0 | 5 | 85% | 6% |
| 20260416 | 850 | 880 | 846 | 856 | 45,500 | -8,600 | 101% | ▲ | 5282 | 0 | 3 | 88% | 5% |
| 20260427 | 915 | 920 | 870 | 897 | 74,900 | -72,900 | 99% | ▼▼▼▼ | 8888 | 0 | 5 | 88% | 10% |
| 20260417 | 860 | 870 | 830 | 833 | 40,400 | -5,100 | 97% | ▼ | 8828 | 0 | 2 | 89% | 3% |
| 20260424 | 935 | 944 | 885 | 906 | 147,800 | -463,100 | 95% | ▼▼▼ | 8888 | 24 | 6 | 89% | 12% |
| 20260428 | 888 | 937 | 881 | 902 | 81,200 | 6,300 | 101% | ▲ | 1171 | 0 | 3 | 89% | 11% |
| 20260430 | 893 | 920 | 892 | 906 | 68,700 | -12,500 | 100% | ▲▲ | 8222 | 0 | 3 | 89% | 12% |
| 20260501 | 918 | 942 | 906 | 933 | 78,700 | 10,000 | 103% | ▲▲▲ | 1111 | 0 | 2 | 92% | 15% |
| 20260423 | 959 | 1,080 | 930 | 950 | 610,900 | 208,600 | 99% | ▼▼ | 7777 | 0 | 7 | 94% | 17% |
| 20260422 | 990 | 1,086 | 942 | 959 | 402,300 | -480,300 | 95% | ▼ | 8888 | 0 | 8 | 95% | 18% |
| 20260508 | 1,130 | 1,181 | 1,060 | 1,113 | 529,200 | 328,800 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 37% |
| 20260507 | 984 | 1,083 | 961 | 1,083 | 200,400 | 121,700 | 116% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 33% |
| 20260421 | 1,125 | 1,133 | 987 | 1,014 | 882,600 | 789,800 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 25% |
| 20260420 | 863 | 983 | 863 | 983 | 92,800 | 52,400 | 118% | ▲ | 1111 | 0 | 1 | 100% | 21% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-08 | 2962 | GOLDMAN SACHS INTERNATIONAL | 63,800 | 1% | ▼ | -8,900 |
| 2026-04-15 | 2962 | Nomura International plc | 145,300 | 2% | ▼ | -7,999 |
| 2026-04-16 | 2962 | Nomura International plc | 147,700 | 2% | ▲ | 2,400 |
| 2026-04-17 | 2962 | GOLDMAN SACHS INTERNATIONAL | 55,000 | 1% | ▼ | -8,800 |
| 2026-04-21 | 2962 | GOLDMAN SACHS INTERNATIONAL | 76,200 | 1% | ▲ | 21,200 |
| 2026-04-21 | 2962 | Nomura International plc | 176,500 | 2% | ▲ | 28,800 |
| 2026-04-22 | 2962 | GOLDMAN SACHS INTERNATIONAL | 85,700 | 1% | ▲ | 9,500 |
| 2026-04-24 | 2962 | GOLDMAN SACHS INTERNATIONAL | 93,200 | 1% | ▲ | 7,500 |
| 2026-04-24 | 2962 | Nomura International plc | 190,700 | 2% | ▲ | 14,200 |
| 2026-04-27 | 2962 | GOLDMAN SACHS INTERNATIONAL | 91,200 | 1% | ▼ | -2,000 |
| 2026-04-28 | 2962 | Nomura International plc | 180,500 | 2% | ▼ | -10,200 |
| 2026-05-01 | 2962 | GOLDMAN SACHS INTERNATIONAL | 94,700 | 1% | ▲ | 3,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 289,600 | 0 | 54,700 | 0 | 234,900 | 0 |
| 2026-04-17 | 296,300 | 0 | 57,300 | 0 | 239,000 | 0 |
| 2026-04-24 | 348,700 | 0 | 69,400 | 0 | 279,300 | 0 |
| 2026-05-01 | 349,000 | 0 | 77,800 | 0 | 271,200 | 0 |