[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:42億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251028 | 447 | 522 | 438 | 522 | 690,800 | -186,800 | 118% | ▲ | 2282 | 0 | 1 | 100% | 90% |
| 20251002 | 279 | 355 | 279 | 355 | 945,600 | 884,300 | 129% | ▲ | 1171 | 10 | 1 | 100% | 35% |
| 20251003 | 435 | 435 | 435 | 435 | 77,100 | -868,500 | 123% | ▲▲ | 2222 | 0 | 17 | 100% | 65% |
| 20251006 | 483 | 497 | 400 | 449 | 1,183,100 | 1,106,000 | 103% | ▲▲▲ | 1711 | 0 | 16 | 100% | 71% |
| 20251024 | 375 | 453 | 375 | 453 | 576,900 | 537,300 | 121% | ▲ | 1111 | 20 | 1 | 100% | 65% |
| 20251009 | 404 | 452 | 384 | 452 | 862,500 | 498,000 | 122% | ▲ | 1111 | 0 | 1 | 100% | 72% |
| 20251014 | 402 | 489 | 400 | 448 | 626,100 | -1,147,300 | 107% | ▲ | 8882 | 0 | 1 | 99% | 70% |
| 20251027 | 466 | 507 | 422 | 442 | 877,600 | 300,700 | 98% | ▼ | 1117 | 0 | 2 | 98% | 61% |
| 20251007 | 477 | 477 | 408 | 423 | 215,500 | -967,600 | 94% | ▼ | 8288 | 0 | 15 | 94% | 61% |
| 20251015 | 434 | 473 | 405 | 422 | 338,300 | -287,800 | 94% | ▼ | 8228 | 0 | 10 | 93% | 57% |
| 20251010 | 444 | 521 | 411 | 418 | 1,773,400 | 910,900 | 92% | ▼ | 1117 | 0 | 12 | 92% | 59% |
| 20251030 | 474 | 536 | 455 | 469 | 938,900 | -2,318,100 | 101% | ▲ | 8282 | 0 | 0 | 90% | 32% |
| 20251029 | 572 | 622 | 453 | 466 | 3,257,000 | 2,566,200 | 89% | ▼ | 1117 | 22 | 0 | 89% | 69% |
| 20251016 | 414 | 415 | 373 | 393 | 242,600 | -95,700 | 93% | ▼▼ | 8888 | 0 | 7 | 87% | 47% |
| 20250930 | 290 | 304 | 290 | 297 | 23,700 | -19,800 | 102% | ▲ | 8582 | 0 | 3 | 84% | 13% |
| 20251020 | 381 | 390 | 372 | 376 | 71,900 | -23,400 | 102% | ▲ | 2252 | 0 | 5 | 83% | 40% |
| 20251021 | 384 | 389 | 371 | 373 | 47,200 | -24,700 | 99% | ▼ | 8828 | 0 | 4 | 83% | 37% |
| 20251022 | 375 | 382 | 370 | 377 | 38,000 | -9,200 | 101% | ▲ | 8882 | 0 | 3 | 83% | 37% |
| 20251023 | 372 | 385 | 371 | 373 | 39,600 | 1,600 | 99% | ▼ | 1177 | 0 | 2 | 83% | 36% |
| 20251008 | 391 | 400 | 368 | 372 | 364,500 | 149,000 | 88% | ▼▼ | 7777 | 0 | 2 | 83% | 41% |
| 20251017 | 381 | 389 | 370 | 370 | 95,300 | -147,300 | 94% | ▼▼▼ | 8888 | 0 | 6 | 82% | 38% |
| 20250929 | 305 | 306 | 290 | 290 | 43,500 | -100,100 | 95% | ▼▼▼ | 8888 | 0 | 4 | 82% | 10% |
| 20251001 | 293 | 297 | 266 | 275 | 61,300 | 37,600 | 93% | ▼ | 7717 | 0 | 2 | 78% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-10 | 2962 | Nomura International plc | 213,700 | 2% | ▼ | -22,500 |
| 2025-10-14 | 2962 | Nomura International plc | 205,700 | 2% | ▼ | -8,000 |
| 2025-10-15 | 2962 | Nomura International plc | 234,900 | 3% | ▲ | 29,200 |
| 2025-10-16 | 2962 | Nomura International plc | 242,700 | 3% | ▲ | 7,800 |
| 2025-10-23 | 2962 | Nomura International plc | 236,000 | 3% | ▼ | -6,700 |
| 2025-10-24 | 2962 | Nomura International plc | 238,600 | 3% | ▲ | 2,600 |
| 2025-10-28 | 2962 | Nomura International plc | 237,300 | 3% | ▼ | -1,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 309,900 | 8,900 | 140,300 | 8,900 | 169,600 | 0 |
| 2025-10-10 | 287,000 | 400 | 146,400 | 400 | 140,600 | 0 |
| 2025-10-17 | 327,100 | 0 | 156,000 | 0 | 171,100 | 0 |
| 2025-10-24 | 260,700 | 10,500 | 131,400 | 10,500 | 129,300 | 0 |