[429A]テクセンド:フォトマスクの製造・販売
Yahoo! 【プライム/19その他製品】 売上高:0 当期純利益:0 総資産:0 時価:0億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260115 | 3,005 | 3,040 | 2,938 | 2,988 | 1,364,900 | 747,500 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 4% |
| 20260106 | 3,110 | 3,230 | 3,095 | 3,155 | 924,100 | 390,900 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20260122 | 2,999 | 3,130 | 2,991 | 3,085 | 901,500 | 277,800 | 103% | ▲▲ | 1111 | 40 | 0 | 97% | 5% |
| 20251226 | 3,025 | 3,045 | 2,975 | 2,975 | 855,100 | 311,800 | 98% | ▼▼ | 7777 | 0 | 6 | 95% | 4% |
| 20260107 | 3,160 | 3,240 | 3,150 | 3,185 | 819,300 | -104,800 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260120 | 3,025 | 3,040 | 2,951 | 2,951 | 807,900 | 264,000 | 97% | ▼ | 7717 | 0 | 0 | 93% | 3% |
| 20260116 | 3,020 | 3,070 | 2,990 | 2,995 | 701,100 | -663,800 | 100% | ▲ | 2222 | 0 | 0 | 94% | 4% |
| 20251224 | 3,000 | 3,050 | 2,999 | 3,035 | 693,700 | 45,300 | 102% | ▲ | 7171 | 0 | 7 | 91% | 6% |
| 20260121 | 2,916 | 2,990 | 2,901 | 2,990 | 623,700 | -184,200 | 101% | ▲ | 8882 | 0 | 2 | 94% | 4% |
| 20260114 | 3,120 | 3,160 | 3,005 | 3,030 | 617,400 | 16,100 | 97% | ▼ | 7777 | 0 | 0 | 95% | 5% |
| 20260113 | 3,150 | 3,185 | 3,115 | 3,115 | 601,300 | 233,600 | 101% | ▲ | 1111 | 0 | 0 | 98% | 8% |
| 20260119 | 2,999 | 3,050 | 2,999 | 3,040 | 543,900 | -157,200 | 102% | ▲▲ | 8282 | 0 | 0 | 95% | 6% |
| 20251225 | 3,030 | 3,060 | 3,000 | 3,025 | 543,300 | -150,400 | 100% | ▼ | 2228 | 0 | 7 | 90% | 5% |
| 20260105 | 3,100 | 3,110 | 3,060 | 3,080 | 533,200 | 124,000 | 102% | ▲▲▲ | 1111 | 51 | 0 | 99% | 7% |
| 20260108 | 3,180 | 3,200 | 3,100 | 3,100 | 461,200 | -358,100 | 97% | ▼ | 8828 | 0 | 0 | 97% | 8% |
| 20260123 | 3,080 | 3,090 | 3,000 | 3,055 | 428,100 | -473,400 | 99% | ▼ | 8228 | 0 | 0 | 96% | 4% |
| 20251229 | 3,025 | 3,045 | 2,972 | 3,015 | 418,900 | -436,200 | 101% | ▲ | 5852 | 51 | 5 | 96% | 5% |
| 20251230 | 3,005 | 3,065 | 2,984 | 3,030 | 409,200 | -9,700 | 100% | ▲▲ | 2282 | 51 | 4 | 96% | 5% |
| 20260109 | 3,105 | 3,120 | 3,055 | 3,095 | 367,700 | -93,500 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-06 | 429A | GOLDMAN SACHS INTERNATIONAL | 467,981 | 0% | ▼ | -87,900 |
| 2026-01-06 | 429A | モルガン・スタンレーMUFG証券株式会社 | 462,687 | 0% | ▼ | -128,798 |
| 2025-12-26 | 429A | Barclays Capital Securities Ltd | 790,859 | 1% | ▼ | -81,100 |
| 2026-01-20 | 429A | Barclays Capital Securities Ltd | 801,059 | 1% | ▲ | 46,700 |
| 2025-12-24 | 429A | モルガン・スタンレーMUFG証券株式会社 | 656,585 | 1% | ▼ | -102,050 |
| 2025-12-24 | 429A | Barclays Capital Securities Ltd | 871,959 | 1% | ▼ | -23,309 |
| 2025-12-24 | 429A | GOLDMAN SACHS INTERNATIONAL | 688,281 | 1% | ▼ | -49,800 |
| 2025-12-24 | 429A | Nomura International plc | 501,300 | 1% | ▼ | -114,300 |
| 2026-01-21 | 429A | Barclays Capital Securities Ltd | 773,159 | 1% | ▼ | -27,900 |
| 2026-01-14 | 429A | Barclays Capital Securities Ltd | 802,759 | 1% | ▲ | 18,500 |
| 2026-01-19 | 429A | Barclays Capital Securities Ltd | 754,359 | 1% | ▼ | -48,400 |
| 2025-12-25 | 429A | モルガン・スタンレーMUFG証券株式会社 | 591,485 | 1% | ▼ | -65,100 |
| 2025-12-25 | 429A | Nomura International plc | 443,900 | 0% | ▼ | -57,400 |
| 2026-01-05 | 429A | Barclays Capital Securities Ltd | 784,259 | 1% | ▼ | -33,000 |
| 2026-01-05 | 429A | GOLDMAN SACHS INTERNATIONAL | 555,881 | 1% | ▼ | -132,400 |
| 2025-12-29 | 429A | Barclays Capital Securities Ltd | 817,259 | 1% | ▲ | 26,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 4,230,900 | 0 | 1,896,700 | 0 | 2,334,200 | 0 |
| 2026-01-09 | 4,053,800 | 0 | 1,775,200 | 0 | 2,278,600 | 0 |
| 2026-01-16 | 4,053,500 | 0 | 1,754,600 | 0 | 2,298,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-21 16:33 | S100WW5W | Ｉｃｅインテグラル１株式会社 | 大量保有報告書 |
| 2025-10-23 15:44 | S100WVRD | ＴＯＰＰＡＮホールディングス株式会社 | 大量保有報告書 |
| 2025-11-18 16:47 | S100X5BJ | Ｉｃｅインテグラル１株式会社 | 変更報告書（短期大量譲渡） |