[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:1123億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260413 | 2,845 | 2,928 | 2,800 | 2,827 | 74,700 | -38,700 | 98% | ▼ | 2828 | 0 | 4 | 98% | 15% |
| 20260410 | 2,826 | 2,903 | 2,826 | 2,876 | 113,400 | 18,200 | 104% | ▲▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 17% |
| 20260414 | 2,877 | 2,915 | 2,774 | 2,915 | 211,900 | 137,200 | 103% | ▲ | 7711 | 0 | 3 | 100% | 19% |
| 20260415 | 2,978 | 3,010 | 2,897 | 2,927 | 110,900 | -101,000 | 100% | ▲▲ | 2222 | 0 | 2 | 100% | 19% |
| 20260416 | 3,430 | 3,430 | 3,430 | 3,430 | 28,500 | -82,400 | 117% | ▲▲▲ | 2222 | 0 | 2 | 100% | 40% |
| 20260417 | 3,850 | 4,130 | 3,810 | 3,880 | 1,097,000 | 1,068,500 | 113% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 58% |
| 20260420 | 3,810 | 4,075 | 3,810 | 3,970 | 274,500 | -822,500 | 102% | ▲▲▲▲▲ | 8582 | 0 | 2 | 100% | 62% |
| 20260421 | 3,995 | 4,295 | 3,975 | 4,210 | 273,800 | -700 | 106% | ▲▲▲▲▲▲ | 2222 | 0 | 1 | 100% | 72% |
| 20260422 | 4,140 | 4,240 | 4,060 | 4,230 | 112,400 | -161,400 | 100% | ▲▲▲▲▲▲▲ | 8222 | 0 | 3 | 100% | 73% |
| 20260423 | 4,230 | 4,335 | 4,210 | 4,260 | 120,800 | 8,400 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 74% |
| 20260427 | 4,350 | 4,385 | 4,215 | 4,260 | 86,700 | -36,900 | 98% | ▼ | 8828 | 51 | 3 | 98% | 74% |
| 20260428 | 4,260 | 4,375 | 4,205 | 4,370 | 101,700 | 15,000 | 103% | ▲ | 7771 | 51 | 2 | 100% | 75% |
| 20260424 | 4,290 | 4,440 | 4,250 | 4,350 | 123,600 | 2,800 | 102% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 78% |
| 20260512 | 5,370 | 5,500 | 5,240 | 5,260 | 108,000 | -23,900 | 99% | ▼ | 2828 | 0 | 0 | 99% | 89% |
| 20260430 | 4,370 | 4,875 | 4,365 | 4,785 | 337,400 | 235,700 | 109% | ▲▲ | 1111 | 40 | 1 | 100% | 91% |
| 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 | 0 | 100% | 97% |
| 20260508 | 5,200 | 5,410 | 5,200 | 5,320 | 114,700 | -28,400 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 106% |
| 20260507 | 5,000 | 5,250 | 4,900 | 5,220 | 143,100 | 14,200 | 107% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 107% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-17 | 3449 | Nomura International plc | 107,228 | 1% | ▲ | |
| 2026-04-21 | 3449 | Nomura International plc | 104,128 | 0% | ▼ | -3,100 |
| 2026-04-22 | 3449 | Nomura International plc | 107,128 | 1% | ▲ | 3,000 |
| 2026-04-23 | 3449 | Nomura International plc | 104,860 | 0% | ▼ | -2,268 |
| 2026-04-24 | 3449 | Nomura International plc | 109,060 | 1% | ▲ | 4,200 |
| 2026-04-27 | 3449 | Nomura International plc | 102,057 | 0% | ▼ | -7,003 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 170,000 | 38,800 | 138,400 | 0 | 31,600 | 38,800 |
| 2026-04-17 | 237,700 | 79,200 | 172,200 | 1,100 | 65,500 | 78,100 |
| 2026-04-24 | 250,600 | 54,400 | 182,400 | 0 | 68,200 | 54,400 |
| 2026-05-01 | 210,800 | 70,000 | 150,400 | 0 | 60,400 | 70,000 |
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 |