[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260212 | 3,150 | 3,230 | 3,130 | 3,145 | 1,370,100 | 619,300 | 101% | ▲▲▲▲▲ | 1111 | 41 | 10 | 100% | 8% |
| 20260209 | 3,000 | 3,030 | 2,980 | 3,030 | 874,800 | 315,000 | 103% | ▲▲▲ | 1111 | 40 | 4 | 97% | 4% |
| 20260227 | 3,300 | 3,485 | 3,265 | 3,380 | 4,131,400 | 137,000 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 17% |
| 20260304 | 3,180 | 3,315 | 3,000 | 3,010 | 1,320,700 | -15,800 | 94% | ▼▼▼ | 8888 | 24 | 0 | 89% | 4% |
| 20260225 | 2,978 | 3,010 | 2,893 | 2,896 | 757,500 | 213,000 | 98% | ▼▼▼▼▼ | 1717 | 24 | 2 | 92% | 0% |
| 20260224 | 2,930 | 2,962 | 2,911 | 2,943 | 544,500 | -4,100 | 100% | ▼▼▼▼ | 8888 | 24 | 3 | 93% | 1% |
| 20260220 | 3,025 | 3,030 | 2,934 | 2,946 | 548,600 | 100,400 | 97% | ▼▼▼ | 7777 | 24 | 4 | 93% | 1% |
| 20260226 | 2,970 | 3,400 | 2,951 | 3,375 | 3,994,400 | 3,236,900 | 117% | ▲ | 1171 | 22 | 1 | 100% | 17% |
| 20260218 | 3,115 | 3,130 | 3,050 | 3,090 | 359,000 | -125,600 | 99% | ▼ | 8228 | 0 | 6 | 98% | 6% |
| 20260305 | 3,200 | 3,300 | 3,140 | 3,195 | 898,700 | -422,000 | 106% | ▲ | 8222 | 0 | 0 | 95% | 10% |
| 20260303 | 3,415 | 3,475 | 3,190 | 3,205 | 1,336,500 | 283,200 | 96% | ▼▼ | 1417 | 0 | 0 | 95% | 11% |
| 20260302 | 3,200 | 3,345 | 3,190 | 3,345 | 1,053,300 | -3,078,100 | 99% | ▼ | 8888 | 0 | 0 | 99% | 16% |
| 20260219 | 3,060 | 3,085 | 3,015 | 3,040 | 448,200 | 89,200 | 98% | ▼▼ | 7777 | 0 | 5 | 96% | 5% |
| 20260202 | 2,966 | 3,000 | 2,912 | 2,952 | 996,400 | 173,400 | 98% | ▼ | 7777 | 0 | 8 | 93% | 0% |
| 20260217 | 3,080 | 3,135 | 3,045 | 3,125 | 484,600 | -103,600 | 102% | ▲ | 8582 | 0 | 7 | 99% | 7% |
| 20260216 | 3,165 | 3,165 | 3,045 | 3,070 | 588,200 | -632,200 | 97% | ▼ | 8288 | 0 | 8 | 97% | 6% |
| 20260213 | 3,190 | 3,240 | 3,030 | 3,155 | 1,220,400 | -149,700 | 100% | ▲▲▲▲▲▲ | 2822 | 0 | 9 | 100% | 8% |
| 20260210 | 3,080 | 3,130 | 3,065 | 3,100 | 750,800 | -124,000 | 102% | ▲▲▲▲ | 2222 | 0 | 11 | 100% | 7% |
| 20260206 | 2,902 | 2,941 | 2,870 | 2,940 | 559,800 | -23,900 | 101% | ▲▲ | 2222 | 0 | 3 | 94% | 1% |
| 20260205 | 2,859 | 2,921 | 2,859 | 2,912 | 583,700 | -717,200 | 100% | ▲ | 8282 | 0 | 3 | 93% | 0% |
| 20260204 | 2,929 | 2,930 | 2,826 | 2,909 | 1,300,900 | 556,900 | 97% | ▼ | 7777 | 0 | 5 | 91% | 0% |
| 20260203 | 2,944 | 3,010 | 2,931 | 2,990 | 744,000 | -252,400 | 101% | ▲ | 2282 | 0 | 6 | 94% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3,827,900 | 0 | 1,637,300 | 0 | 2,190,600 | 0 |
| 2026-02-13 | 3,443,100 | 0 | 1,563,400 | 0 | 1,879,700 | 0 |
| 2026-02-20 | 3,364,600 | 0 | 1,487,500 | 0 | 1,877,100 | 0 |
| 2026-02-27 | 3,208,100 | 1,100 | 1,468,000 | 1,100 | 1,740,100 | 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） |