[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:367億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,612 | 1,660 | 1,604 | 1,655 | 54,900 | 29,200 | 103% | ▲ | 1171 | 10 | 9 | 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 | 6 | 97% | 8% |
| 20251003 | 1,610 | 1,622 | 1,596 | 1,622 | 37,200 | 1,700 | 101% | ▲▲ | 1171 | 0 | 5 | 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% |
| 20251009 | 1,696 | 1,700 | 1,685 | 1,699 | 38,400 | 8,100 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251010 | 1,700 | 1,700 | 1,650 | 1,650 | 43,100 | 4,700 | 97% | ▼ | 4717 | 0 | 0 | 97% | 6% |
| 20251014 | 1,615 | 1,639 | 1,579 | 1,591 | 59,400 | 16,300 | 96% | ▼▼ | 7777 | 0 | 9 | 94% | 2% |
| 20251015 | 1,596 | 1,640 | 1,596 | 1,640 | 22,500 | -36,900 | 103% | ▲ | 2282 | 0 | 6 | 97% | 5% |
| 20251016 | 1,646 | 1,646 | 1,627 | 1,640 | 23,600 | 1,100 | 100% | -- | 1114 | 0 | 9 | 97% | 5% |
| 20251017 | 1,640 | 1,640 | 1,602 | 1,624 | 29,500 | 5,900 | 99% | ▼ | 7777 | 0 | 8 | 96% | 2% |
| 20251020 | 1,640 | 1,667 | 1,635 | 1,642 | 28,400 | -1,100 | 101% | ▲ | 2252 | 0 | 7 | 97% | 3% |
| 20251021 | 1,661 | 1,670 | 1,640 | 1,659 | 23,300 | -5,100 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251022 | 1,670 | 1,683 | 1,661 | 1,677 | 13,000 | -10,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251023 | 1,678 | 1,694 | 1,670 | 1,680 | 19,400 | 6,400 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251024 | 1,718 | 1,718 | 1,680 | 1,715 | 25,100 | 5,700 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251027 | 1,740 | 1,746 | 1,716 | 1,717 | 38,500 | 13,400 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251028 | 1,774 | 1,779 | 1,721 | 1,732 | 76,600 | 38,100 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251029 | 1,746 | 1,746 | 1,711 | 1,719 | 38,400 | -38,200 | 99% | ▼ | 8888 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 202,400 | 5,500 | 54,600 | 0 | 147,800 | 5,500 |
| 2025-10-17 | 202,300 | 3,900 | 56,000 | 0 | 146,300 | 3,900 |
| 2025-10-10 | 206,700 | 4,000 | 55,400 | 0 | 151,300 | 4,000 |
| 2025-10-03 | 207,200 | 7,300 | 52,800 | 0 | 154,400 | 7,300 |
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 |