[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:1458億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260513 | 5,170 | 5,350 | 5,070 | 5,230 | 107,100 | -900 | 99% | ▼▼ | 8888 | 51 | 2 | 98% | 85% |
| 20260512 | 5,370 | 5,500 | 5,240 | 5,260 | 108,000 | -23,900 | 99% | ▼ | 2828 | 0 | 3 | 99% | 89% |
| 20260508 | 5,200 | 5,410 | 5,200 | 5,320 | 114,700 | -28,400 | 102% | ▲▲▲▲▲ | 2222 | 0 | 5 | 100% | 106% |
| 20260501 | 4,780 | 4,925 | 4,745 | 4,860 | 128,900 | -208,500 | 102% | ▲▲▲ | 2222 | 0 | 2 | 100% | 93% |
| 20260511 | 5,340 | 5,490 | 5,290 | 5,330 | 131,900 | 17,200 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 97% |
| 20260507 | 5,000 | 5,250 | 4,900 | 5,220 | 143,100 | 14,200 | 107% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 107% |
| 20260529 | 6,640 | 7,080 | 6,580 | 6,830 | 143,200 | -97,700 | 105% | ▲ | 2282 | 0 | 0 | 93% | 56% |
| 20260522 | 6,370 | 6,610 | 6,210 | 6,530 | 153,200 | -79,000 | 101% | ▲▲ | 8882 | 0 | 2 | 100% | 55% |
| 20260526 | 7,080 | 7,380 | 6,900 | 7,330 | 180,000 | -18,200 | 103% | ▲▲▲▲ | 2222 | 51 | 0 | 100% | 72% |
| 20260520 | 6,120 | 6,270 | 5,780 | 6,110 | 183,000 | -102,100 | 100% | ▼▼ | 8888 | 0 | 2 | 99% | 57% |
| 20260525 | 6,530 | 7,270 | 6,530 | 7,130 | 198,200 | 45,000 | 109% | ▲▲▲ | 1111 | 41 | 1 | 100% | 69% |
| 20260521 | 6,390 | 6,730 | 6,370 | 6,470 | 232,200 | 49,200 | 106% | ▲ | 1111 | 0 | 3 | 100% | 63% |
| 20260528 | 6,700 | 6,710 | 6,290 | 6,500 | 240,900 | -12,300 | 95% | ▼▼ | 8888 | 0 | 0 | 89% | 53% |
| 20260527 | 7,320 | 7,520 | 6,800 | 6,850 | 253,200 | 73,200 | 93% | ▼ | 1717 | 22 | 0 | 93% | 61% |
| 20260519 | 6,260 | 6,600 | 6,090 | 6,130 | 285,100 | -123,900 | 99% | ▼ | 2228 | 0 | 5 | 99% | 79% |
| 20260515 | 6,100 | 6,290 | 5,660 | 5,740 | 300,600 | -165,100 | 96% | ▼ | 2888 | 22 | 5 | 96% | 97% |
| 20260518 | 5,700 | 6,200 | 5,640 | 6,170 | 409,000 | 108,400 | 107% | ▲ | 7771 | 0 | 1 | 100% | 111% |
| 20260514 | 6,220 | 6,230 | 5,770 | 6,000 | 465,700 | 358,600 | 115% | ▲ | 1111 | 0 | 8 | 100% | 112% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-21 | 3449 | Nomura International plc | 103,800 | 0% | ▼ | -20,000 |
| 2026-05-19 | 3449 | Nomura International plc | 123,800 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 210,800 | 70,000 | 150,400 | 0 | 60,400 | 70,000 |
| 2026-05-15 | 217,100 | 71,200 | 149,800 | 0 | 67,300 | 71,200 |
| 2026-05-22 | 167,600 | 48,000 | 108,700 | 0 | 58,900 | 48,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-12-06 15:48 | S100UWOR | 株式会社ティーエムアセット | 変更報告書 |
| 2025-04-01 09:21 | S100VJH1 | 株式会社ティーエムアセット | 変更報告書 |
| 2026-05-11 09:34 | S100Y2GW | 株式会社ティーエムアセット | 変更報告書 |