[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/金属製品】 売上高:220410 当期純利益:13130 総資産:358910 時価:333億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,502 | 1,537 | 1,495 | 1,537 | 60,100 | 42,500 | 104% | ▲▲ | 1111 | 0 | 17 | 100% | 12% |
| 20250820 | 1,515 | 1,523 | 1,490 | 1,500 | 52,200 | -7,900 | 98% | ▼ | 8828 | 0 | 0 | 98% | 9% |
| 20250909 | 1,550 | 1,593 | 1,543 | 1,572 | 47,200 | 21,100 | 101% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20250904 | 1,510 | 1,550 | 1,510 | 1,534 | 42,000 | 24,000 | 103% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250901 | 1,489 | 1,516 | 1,485 | 1,516 | 39,100 | 26,600 | 102% | ▲▲ | 1111 | 0 | 7 | 99% | 7% |
| 20250828 | 1,488 | 1,494 | 1,470 | 1,485 | 38,300 | 20,900 | 100% | ▼▼ | 7777 | 0 | 9 | 97% | 6% |
| 20250825 | 1,519 | 1,520 | 1,495 | 1,506 | 36,700 | 1,400 | 100% | ▲▲ | 7411 | 0 | 0 | 98% | 10% |
| 20250822 | 1,498 | 1,525 | 1,495 | 1,502 | 35,300 | 19,000 | 100% | ▲ | 1171 | 0 | 14 | 98% | 9% |
| 20250905 | 1,537 | 1,559 | 1,526 | 1,553 | 27,400 | -14,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250908 | 1,566 | 1,572 | 1,539 | 1,550 | 26,100 | -1,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20250917 | 1,566 | 1,572 | 1,545 | 1,560 | 22,800 | 8,200 | 100% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20250902 | 1,514 | 1,516 | 1,502 | 1,504 | 22,300 | -16,800 | 99% | ▼ | 5228 | 0 | 0 | 98% | 6% |
| 20250911 | 1,582 | 1,591 | 1,569 | 1,570 | 21,000 | 3,500 | 99% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20250903 | 1,495 | 1,515 | 1,489 | 1,494 | 18,000 | -4,300 | 99% | ▼▼ | 8888 | 0 | 5 | 97% | 3% |
| 20250818 | 1,453 | 1,475 | 1,453 | 1,475 | 17,600 | -40,900 | 101% | ▲ | 8882 | 0 | 2 | 98% | 7% |
| 20250910 | 1,571 | 1,580 | 1,551 | 1,580 | 17,500 | -29,700 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 8% |
| 20250827 | 1,506 | 1,506 | 1,490 | 1,490 | 17,400 | 4,500 | 99% | ▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250821 | 1,501 | 1,509 | 1,485 | 1,498 | 16,300 | -35,900 | 100% | ▼▼ | 8888 | 0 | 15 | 97% | 9% |
| 20250916 | 1,557 | 1,570 | 1,551 | 1,566 | 14,600 | 1,500 | 101% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20250912 | 1,577 | 1,577 | 1,556 | 1,558 | 13,100 | -7,900 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250826 | 1,510 | 1,512 | 1,495 | 1,506 | 12,900 | -23,800 | 100% | -- | 8585 | 0 | 0 | 98% | 9% |
| 20250829 | 1,480 | 1,501 | 1,480 | 1,491 | 12,500 | -25,800 | 100% | ▲ | 2282 | 0 | 8 | 97% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 198,400 | 13,500 | 47,900 | 0 | 150,500 | 13,500 |
| 2025-08-29 | 194,600 | 13,600 | 49,500 | 0 | 145,100 | 13,600 |
| 2025-09-05 | 205,800 | 5,400 | 55,800 | 0 | 150,000 | 5,400 |
| 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 |
|---|---|---|---|
| 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 |