[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:317億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,380 | 1,380 | 1,363 | 1,374 | 18,600 | 5,800 | 99% | ▼▼▼ | 7777 | 0 | 9 | 97% | 8% |
| 20250828 | 1,488 | 1,494 | 1,470 | 1,485 | 38,300 | 20,900 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 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 | 0 | 97% | 9% |
| 20250815 | 1,500 | 1,501 | 1,459 | 1,463 | 58,500 | 12,300 | 99% | ▼▼▼ | 1717 | 0 | 0 | 97% | 6% |
| 20250729 | 1,369 | 1,400 | 1,369 | 1,387 | 21,700 | 3,100 | 101% | ▲ | 1171 | 0 | 7 | 98% | 9% |
| 20250826 | 1,510 | 1,512 | 1,495 | 1,506 | 12,900 | -23,800 | 100% | -- | 8585 | 0 | 0 | 98% | 9% |
| 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 | 0 | 98% | 9% |
| 20250820 | 1,515 | 1,523 | 1,490 | 1,500 | 52,200 | -7,900 | 98% | ▼ | 8828 | 0 | 0 | 98% | 9% |
| 20250818 | 1,453 | 1,475 | 1,453 | 1,475 | 17,600 | -40,900 | 101% | ▲ | 8882 | 0 | 2 | 98% | 7% |
| 20250814 | 1,495 | 1,500 | 1,477 | 1,482 | 46,200 | -125,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 8% |
| 20250808 | 1,437 | 1,475 | 1,418 | 1,455 | 94,300 | 17,300 | 99% | ▼ | 7777 | 0 | 7 | 99% | 7% |
| 20250805 | 1,420 | 1,425 | 1,409 | 1,417 | 26,600 | -3,300 | 100% | ▼▼ | 2228 | 0 | 5 | 99% | 7% |
| 20250804 | 1,401 | 1,419 | 1,395 | 1,419 | 29,900 | 13,700 | 99% | ▼ | 7777 | 0 | 6 | 99% | 8% |
| 20250730 | 1,388 | 1,403 | 1,385 | 1,401 | 16,900 | -4,800 | 101% | ▲▲ | 2222 | 0 | 7 | 99% | 10% |
| 20250813 | 1,497 | 1,523 | 1,495 | 1,502 | 171,400 | 7,600 | 100% | ▼ | 7117 | 0 | 0 | 100% | 10% |
| 20250812 | 1,458 | 1,528 | 1,450 | 1,505 | 163,800 | 69,500 | 103% | ▲ | 1111 | 0 | 6 | 100% | 10% |
| 20250819 | 1,502 | 1,537 | 1,495 | 1,537 | 60,100 | 42,500 | 104% | ▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250807 | 1,458 | 1,480 | 1,443 | 1,467 | 77,000 | 18,000 | 101% | ▲▲ | 1111 | 40 | 8 | 100% | 7% |
| 20250806 | 1,427 | 1,453 | 1,418 | 1,446 | 59,000 | 32,400 | 102% | ▲ | 1111 | 0 | 4 | 100% | 9% |
| 20250801 | 1,408 | 1,428 | 1,408 | 1,428 | 16,200 | -8,300 | 101% | ▲▲▲▲ | 2222 | 0 | 7 | 100% | 10% |
| 20250731 | 1,401 | 1,420 | 1,400 | 1,407 | 24,500 | 7,600 | 100% | ▲▲▲ | 1111 | 41 | 8 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 147,200 | 4,500 | 32,500 | 0 | 114,700 | 4,500 |
| 2025-08-08 | 179,300 | 6,600 | 42,700 | 0 | 136,600 | 6,600 |
| 2025-08-15 | 183,800 | 6,900 | 46,400 | 0 | 137,400 | 6,900 |
| 2025-08-22 | 198,400 | 13,500 | 47,900 | 0 | 150,500 | 13,500 |
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 |