[3449]テクノフレ:【管継ぎ手】曲がる製品防災関連設備にも注力
Yahoo! 【スタンダード/14金属製品】 売上高:220410 当期純利益:13130 総資産:358910 時価:358億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 1,566 | 1,572 | 1,539 | 1,550 | 26,100 | -1,300 | 100% | ▼ | 2228 | 0 | 14 | 100% | 6% |
20250909 | 1,550 | 1,593 | 1,543 | 1,572 | 47,200 | 21,100 | 101% | ▲ | 1171 | 0 | 13 | 100% | 7% |
20250910 | 1,571 | 1,580 | 1,551 | 1,580 | 17,500 | -29,700 | 101% | ▲▲ | 8222 | 0 | 12 | 100% | 8% |
20250911 | 1,582 | 1,591 | 1,569 | 1,570 | 21,000 | 3,500 | 99% | ▼ | 1117 | 0 | 18 | 99% | 7% |
20250912 | 1,577 | 1,577 | 1,556 | 1,558 | 13,100 | -7,900 | 99% | ▼▼ | 8888 | 0 | 11 | 99% | 6% |
20250916 | 1,557 | 1,570 | 1,551 | 1,566 | 14,600 | 1,500 | 101% | ▲ | 7771 | 0 | 9 | 99% | 5% |
20250917 | 1,566 | 1,572 | 1,545 | 1,560 | 22,800 | 8,200 | 100% | ▼ | 1717 | 0 | 8 | 99% | 5% |
20250918 | 1,576 | 1,648 | 1,576 | 1,591 | 60,500 | 37,700 | 102% | ▲ | 1111 | 0 | 7 | 100% | 7% |
20250919 | 1,620 | 1,630 | 1,583 | 1,595 | 34,900 | -25,600 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 7% |
20250922 | 1,595 | 1,617 | 1,595 | 1,614 | 18,100 | -16,800 | 101% | ▲▲▲ | 8282 | 0 | 12 | 100% | 9% |
20250924 | 1,614 | 1,616 | 1,597 | 1,609 | 13,100 | -5,000 | 100% | ▼ | 8228 | 0 | 0 | 100% | 8% |
20250925 | 1,600 | 1,618 | 1,588 | 1,618 | 23,800 | 10,700 | 101% | ▲ | 1771 | 0 | 0 | 100% | 9% |
20250926 | 1,618 | 1,625 | 1,600 | 1,612 | 25,700 | 1,900 | 100% | ▼ | 1117 | 0 | 0 | 100% | 9% |
20250929 | 1,612 | 1,660 | 1,604 | 1,655 | 54,900 | 29,200 | 103% | ▲ | 1171 | 10 | 0 | 100% | 11% |
20250930 | 1,655 | 1,660 | 1,638 | 1,659 | 42,800 | -12,100 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 11% |
20251001 | 1,660 | 1,669 | 1,596 | 1,601 | 67,000 | 24,200 | 97% | ▼ | 1717 | 0 | 0 | 97% | 7% |
20251002 | 1,611 | 1,619 | 1,582 | 1,608 | 35,500 | -31,500 | 100% | ▲ | 8882 | 0 | 0 | 97% | 8% |
20251003 | 1,610 | 1,622 | 1,596 | 1,622 | 37,200 | 1,700 | 101% | ▲▲ | 1171 | 0 | 0 | 98% | 6% |
20251006 | 1,650 | 1,685 | 1,612 | 1,658 | 50,900 | 13,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
20251007 | 1,671 | 1,677 | 1,647 | 1,660 | 25,800 | -25,100 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 7% |
20251008 | 1,655 | 1,685 | 1,655 | 1,677 | 30,300 | 4,500 | 101% | ▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 8% |
TDNET
機関空売り
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 | 207,200 | 7,300 | 52,800 | 0 | 154,400 | 7,300 |
2025-09-26 | 213,100 | 5,800 | 53,500 | 0 | 159,600 | 5,800 |
2025-09-19 | 216,400 | 5,700 | 55,400 | 0 | 161,000 | 5,700 |
2025-09-12 | 218,800 | 4,700 | 55,100 | 0 | 163,700 | 4,700 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2025-04-01 09:21 | S100VJH1 | 株式会社ティーエムアセット | 変更報告書 |
2024-12-06 15:48 | S100UWOR | 株式会社ティーエムアセット | 変更報告書 |