| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 183 | 184 | 182 | 183 | 22,900 | -1 | 99% | 100% | 47% | ▼ | 101% | 102% | 104% | 98% | 104% |
| 20250121 | 183 | 184 | 182 | 184 | 26,500 | 1 | 101% | 101% | 116% | ▲ | 101% | 102% | 105% | 99% | 105% |
| 20250122 | 184 | 187 | 183 | 185 | 69,100 | 1 | 101% | 101% | 261% | ▲▲ | 100% | 101% | 104% | 99% | 105% |
| 20250123 | 186 | 186 | 184 | 186 | 24,700 | 1 | 101% | 100% | 36% | ▲▲▲ | 100% | 100% | 104% | 100% | 106% |
| 20250124 | 186 | 187 | 184 | 186 | 36,800 | 0 | 100% | 100% | 149% | -- | 99% | 98% | 104% | 100% | 106% |
| 20250127 | 187 | 189 | 185 | 186 | 92,700 | 0 | 100% | 99% | 252% | -- | 102% | 99% | 105% | 100% | 106% |
| 20250128 | 185 | 188 | 184 | 188 | 51,700 | 2 | 101% | 102% | 56% | ▲ | 99% | 99% | 104% | 100% | 107% |
| 20250129 | 187 | 188 | 185 | 186 | 34,400 | -2 | 99% | 99% | 67% | ▼ | 98% | 102% | 104% | 99% | 104% |
| 20250130 | 186 | 186 | 183 | 183 | 43,400 | -3 | 98% | 98% | 126% | ▼▼ | 100% | 104% | 106% | 97% | 102% |
| 20250131 | 183 | 185 | 183 | 183 | 30,000 | 0 | 100% | 100% | 69% | -- | 101% | 103% | 106% | 97% | 102% |
| 20250203 | 183 | 187 | 183 | 184 | 49,800 | 1 | 101% | 101% | 166% | ▲ | 99% | 102% | 104% | 98% | 102% |
| 20250204 | 186 | 186 | 184 | 185 | 34,300 | 1 | 101% | 99% | 69% | ▲▲ | 102% | 102% | 104% | 98% | 103% |
| 20250205 | 186 | 197 | 185 | 190 | 262,600 | 5 | 103% | 102% | 766% | ▲▲▲ | 100% | 101% | 102% | 100% | 106% |
| 20250206 | 189 | 189 | 187 | 189 | 59,400 | -1 | 99% | 100% | 23% | ▼ | 99% | 101% | 102% | 99% | 105% |
| 20250207 | 189 | 190 | 187 | 188 | 69,900 | -1 | 99% | 99% | 118% | ▼▼ | 101% | 101% | 103% | 99% | 104% |
| 20250210 | 188 | 189 | 186 | 189 | 85,800 | 1 | 101% | 101% | 123% | ▲ | 100% | 100% | 103% | 99% | 105% |
| 20250212 | 189 | 189 | 187 | 189 | 39,700 | 0 | 100% | 100% | 46% | -- | 101% | 103% | 103% | 99% | 104% |
| 20250213 | 189 | 191 | 188 | 190 | 91,500 | 1 | 101% | 101% | 230% | ▲ | 99% | 102% | 103% | 100% | 105% |
| 20250214 | 190 | 190 | 186 | 188 | 120,800 | -2 | 99% | 99% | 132% | ▼ | 101% | 103% | 104% | 99% | 103% |
| 20250217 | 188 | 190 | 186 | 189 | 74,500 | 1 | 101% | 101% | 62% | ▲ | 99% | 101% | 103% | 99% | 103% |
| 20250218 | 190 | 191 | 189 | 189 | 48,100 | 0 | 100% | 99% | 65% | -- | 102% | 101% | 102% | 99% | 103% |
| 20250219 | 191 | 196 | 190 | 194 | 100,700 | 5 | 103% | 102% | 209% | ▲ | 99% | 96% | 100% | 100% | 106% |
| 20250220 | 195 | 195 | 192 | 194 | 34,300 | 0 | 100% | 99% | 34% | -- | 100% | 99% | 103% | 100% | 106% |
| 20250225 | 191 | 192 | 190 | 191 | 57,400 | -3 | 98% | 100% | 167% | ▼ | 101% | 99% | 105% | 98% | 104% |
| 20250226 | 191 | 192 | 189 | 192 | 39,200 | 1 | 101% | 101% | 68% | ▲ | 99% | 100% | 106% | 99% | 105% |
| 20250227 | 189 | 191 | 187 | 187 | 110,000 | -5 | 97% | 99% | 281% | ▼ | 99% | 104% | 108% | 96% | 102% |
| 20250228 | 185 | 186 | 183 | 184 | 110,400 | -3 | 98% | 99% | 100% | ▼▼ | 102% | 104% | 108% | 95% | 101% |
| 20250303 | 185 | 192 | 185 | 189 | 89,700 | 5 | 103% | 102% | 81% | ▲ | 100% | 102% | 106% | 97% | 103% |
| 20250304 | 189 | 189 | 185 | 189 | 63,800 | 0 | 100% | 100% | 71% | -- | 101% | 103% | 106% | 97% | 103% |
| 20250305 | 188 | 189 | 188 | 189 | 48,600 | 0 | 100% | 101% | 76% | -- | 102% | 103% | 106% | 97% | 103% |
| 20250306 | 189 | 192 | 186 | 192 | 100,700 | 3 | 102% | 102% | 207% | ▲ | 101% | 104% | 107% | 99% | 104% |
| 20250307 | 187 | 190 | 187 | 189 | 59,600 | -3 | 98% | 101% | 59% | ▼ | 102% | 103% | 105% | 97% | 103% |
| 20250310 | 190 | 193 | 189 | 193 | 67,500 | 4 | 102% | 102% | 113% | ▲ | 99% | 101% | 103% | 99% | 105% |
| 20250311 | 194 | 195 | 190 | 192 | 104,500 | -1 | 99% | 99% | 155% | ▼ | 101% | 102% | 103% | 99% | 104% |
| 20250312 | 192 | 194 | 192 | 194 | 47,700 | 2 | 101% | 101% | 46% | ▲ | 99% | 101% | 101% | 100% | 105% |
| 20250313 | 194 | 195 | 193 | 193 | 62,400 | -1 | 99% | 99% | 131% | ▼ | 101% | 100% | 99% | 99% | 105% |
| 20250314 | 194 | 195 | 193 | 195 | 28,200 | 2 | 101% | 101% | 45% | ▲ | 100% | 101% | 98% | 100% | 106% |
| 20250317 | 195 | 195 | 194 | 195 | 24,800 | 0 | 100% | 100% | 88% | -- | 100% | 101% | 97% | 100% | 106% |
| 20250318 | 195 | 197 | 195 | 195 | 43,700 | 0 | 100% | 100% | 176% | -- | 99% | 103% | 95% | 100% | 106% |
| 20250319 | 195 | 195 | 193 | 193 | 25,100 | -2 | 99% | 99% | 57% | ▼ | 101% | 104% | 94% | 99% | 105% |
| 20250321 | 193 | 196 | 192 | 194 | 33,600 | 1 | 101% | 101% | 134% | ▲ | 101% | 101% | 93% | 99% | 105% |
| 20250324 | 195 | 196 | 194 | 196 | 40,900 | 2 | 101% | 101% | 122% | ▲▲ | 99% | 100% | 93% | 100% | 107% |
| 20250325 | 196 | 196 | 194 | 195 | 11,300 | -1 | 99% | 99% | 28% | ▼ | 103% | 98% | 93% | 99% | 106% |
| 20250326 | 195 | 201 | 195 | 200 | 119,700 | 5 | 103% | 103% | 1059% | ▲ | 97% | 94% | 90% | 100% | 109% |
| 20250327 | 203 | 203 | 193 | 197 | 132,300 | -3 | 99% | 97% | 111% | ▼ | 100% | 96% | 93% | 99% | 107% |
| 20250328 | 196 | 213 | 191 | 196 | 1,310,400 | -1 | 99% | 100% | 990% | ▼▼ | 99% | 96% | 94% | 98% | 107% |
| 20250331 | 193 | 193 | 189 | 192 | 111,500 | -4 | 98% | 99% | 9% | ▼▼▼ | 99% | 92% | 94% | 96% | 102% |
| 20250401 | 193 | 193 | 190 | 191 | 88,000 | -1 | 99% | 99% | 79% | ▼▼▼▼ | 99% | 88% | 95% | 96% | 101% |
| 20250402 | 191 | 192 | 188 | 189 | 26,600 | -2 | 99% | 99% | 30% | ▼▼▼▼▼ | 101% | 92% | 99% | 95% | 100% |
| 20250403 | 184 | 186 | 181 | 186 | 154,900 | -3 | 98% | 101% | 582% | ▼▼▼▼▼▼ | 98% | 96% | 0% | 93% | 100% |
| 20250404 | 180 | 187 | 170 | 177 | 730,400 | -9 | 95% | 98% | 472% | ▼▼▼▼▼▼▼ | 102% | 105% | 0% | 89% | 100% |
| 20250408 | 165 | 171 | 165 | 169 | 164,900 | -8 | 95% | 102% | 23% | ▼▼▼▼▼▼▼▼ | 98% | 108% | 0% | 85% | 100% |
| 20250409 | 165 | 165 | 160 | 162 | 180,500 | -7 | 96% | 98% | 109% | ▼▼▼▼▼▼▼▼▼ | 99% | 103% | 0% | 81% | 100% |
| 20250410 | 172 | 172 | 166 | 170 | 98,300 | 8 | 105% | 99% | 54% | ▲ | 103% | 107% | 0% | 85% | 105% |
| 20250411 | 167 | 173 | 165 | 172 | 61,200 | 2 | 101% | 103% | 62% | ▲▲ | 101% | 105% | 0% | 86% | 106% |
| 20250414 | 173 | 176 | 173 | 174 | 73,900 | 2 | 101% | 101% | 121% | ▲▲▲ | 102% | 104% | 0% | 87% | 107% |
| 20250415 | 175 | 178 | 174 | 178 | 71,400 | 4 | 102% | 102% | 97% | ▲▲▲▲ | 98% | 0% | 0% | 89% | 110% |
| 20250416 | 179 | 180 | 175 | 176 | 87,600 | -2 | 99% | 98% | 123% | ▼ | 102% | 0% | 0% | 88% | 109% |
| 20250417 | 176 | 179 | 176 | 179 | 52,700 | 3 | 102% | 102% | 60% | ▲ | 101% | 0% | 0% | 90% | 110% |
| 20250418 | 180 | 184 | 177 | 182 | 162,100 | 3 | 102% | 101% | 308% | ▲▲ | % | % | % | 91% | 112% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 617,800 | 0 | 239,800 | 0 | 378,000 |
| 2025-04-04 | 0 | 690,300 | 0 | 308,400 | 0 | 381,900 |
| 2025-03-28 | 0 | 721,700 | 0 | 342,000 | 0 | 379,700 |
| 2025-03-21 | 0 | 785,200 | 0 | 345,000 | 0 | 440,200 |
| 2025-03-14 | 0 | 789,200 | 0 | 335,500 | 0 | 453,700 |
| 2025-03-07 | 0 | 811,000 | 0 | 336,000 | 0 | 475,000 |
| 2025-02-28 | 0 | 843,500 | 0 | 333,100 | 0 | 510,400 |
| 2025-02-21 | 0 | 858,500 | 0 | 340,300 | 0 | 518,200 |
| 2025-02-14 | 0 | 907,200 | 0 | 358,700 | 0 | 548,500 |
| 2025-02-07 | 0 | 888,200 | 0 | 368,000 | 0 | 520,200 |
| 2025-01-31 | 0 | 873,300 | 0 | 340,000 | 0 | 533,300 |
| 2025-01-24 | 0 | 842,300 | 0 | 326,500 | 0 | 515,800 |
| 2025-01-17 | 0 | 839,600 | 0 | 330,500 | 0 | 509,100 |
| 2025-01-10 | 0 | 847,900 | 0 | 335,600 | 0 | 512,300 |
| 2024-12-27 | 0 | 828,200 | 0 | 338,000 | 0 | 490,200 |
| 2024-12-20 | 0 | 869,300 | 0 | 345,800 | 0 | 523,500 |
| 2024-12-13 | 0 | 893,500 | 0 | 361,600 | 0 | 531,900 |
| 2024-12-06 | 0 | 928,600 | 0 | 364,600 | 0 | 564,000 |
| 2024-11-29 | 0 | 957,200 | 0 | 371,900 | 0 | 585,300 |
| 2024-11-22 | 0 | 927,300 | 0 | 363,400 | 0 | 563,900 |
| 2024-11-15 | 0 | 937,400 | 0 | 370,000 | 0 | 567,400 |
| 2024-11-08 | 0 | 890,000 | 0 | 347,300 | 0 | 542,700 |
| 2024-11-01 | 0 | 981,700 | 0 | 351,000 | 0 | 630,700 |
| 2024-10-25 | 0 | 1,030,100 | 0 | 401,100 | 0 | 629,000 |
| 2024-10-18 | 0 | 1,037,400 | 0 | 350,100 | 0 | 687,300 |
| 2024-10-11 | 0 | 985,700 | 0 | 350,800 | 0 | 634,900 |
| 2024-10-04 | 0 | 1,074,600 | 0 | 375,700 | 0 | 698,900 |
| 2024-09-27 | 0 | 887,100 | 0 | 454,900 | 0 | 432,200 |
| 2024-09-20 | 0 | 909,700 | 0 | 464,200 | 0 | 445,500 |
| 2024-09-13 | 0 | 888,700 | 0 | 452,600 | 0 | 436,100 |
| 2024-09-06 | 0 | 893,200 | 0 | 457,100 | 0 | 436,100 |
| 2024-08-30 | 0 | 880,700 | 0 | 448,500 | 0 | 432,200 |
| 2024-08-23 | 0 | 913,100 | 0 | 477,300 | 0 | 435,800 |
| 2024-08-16 | 0 | 942,300 | 0 | 523,500 | 0 | 418,800 |
| 2024-08-09 | 0 | 982,500 | 0 | 569,400 | 0 | 413,100 |
| 2024-08-02 | 0 | 1,038,800 | 0 | 596,300 | 0 | 442,500 |
| 2024-07-26 | 0 | 1,038,000 | 0 | 565,900 | 0 | 472,100 |
| 2024-07-19 | 0 | 1,014,700 | 0 | 547,200 | 0 | 467,500 |
| 2024-07-12 | 0 | 1,042,600 | 0 | 583,600 | 0 | 459,000 |
| 2024-07-05 | 0 | 1,031,700 | 0 | 587,600 | 0 | 444,100 |
| 2024-06-28 | 0 | 1,023,800 | 0 | 562,900 | 0 | 460,900 |
| 2024-06-21 | 0 | 1,072,800 | 0 | 574,500 | 0 | 498,300 |
| 2024-06-14 | 0 | 1,070,200 | 0 | 467,100 | 0 | 603,100 |
| 2024-06-07 | 0 | 1,109,700 | 0 | 471,700 | 0 | 638,000 |
| 2024-05-31 | 0 | 1,095,600 | 0 | 459,500 | 0 | 636,100 |
| 2024-05-24 | 0 | 1,103,100 | 0 | 457,500 | 0 | 645,600 |
| 2024-05-17 | 0 | 883,800 | 0 | 422,000 | 0 | 461,800 |
| 2024-05-10 | 0 | 875,500 | 0 | 396,000 | 0 | 479,500 |
| 2024-05-02 | 0 | 857,300 | 0 | 396,800 | 0 | 460,500 |
| 2024-04-26 | 0 | 850,700 | 0 | 396,000 | 0 | 454,700 |
| 2024-04-19 | 0 | 927,400 | 0 | 424,200 | 0 | 503,200 |
| 2024-04-12 | 0 | 893,200 | 0 | 355,800 | 0 | 537,400 |
| 2024-04-05 | 0 | 860,100 | 0 | 354,700 | 0 | 505,400 |
| 2024-03-29 | 0 | 862,200 | 0 | 326,800 | 0 | 535,400 |
| 2024-03-22 | 0 | 858,800 | 0 | 318,500 | 0 | 540,300 |
| 2024-03-15 | 0 | 854,600 | 0 | 329,400 | 0 | 525,200 |
| 2024-03-08 | 0 | 843,400 | 0 | 327,300 | 0 | 516,100 |
| 2024-03-01 | 0 | 803,600 | 0 | 304,200 | 0 | 499,400 |
| 2024-02-22 | 0 | 837,100 | 0 | 309,500 | 0 | 527,600 |
| 2024-02-16 | 0 | 827,900 | 0 | 307,100 | 0 | 520,800 |
| 2024-02-09 | 0 | 849,900 | 0 | 298,500 | 0 | 551,400 |
| 2024-02-02 | 0 | 853,700 | 0 | 293,600 | 0 | 560,100 |
| 2024-01-26 | 0 | 895,300 | 0 | 293,600 | 0 | 601,700 |
| 2024-01-19 | 0 | 853,800 | 0 | 286,300 | 0 | 567,500 |
| 2024-01-12 | 0 | 854,200 | 0 | 276,700 | 0 | 577,500 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-07 | UBS AG | 78,600 | 0.48% | ▼ | -4,000 | 217 | 219 | 210 | 213 | 544,600 |
| 2024-10-04 | UBS AG | 82,600 | 0.50% | ▼ | -38,700 | 218 | 219 | 212 | 217 | 592,100 |
| 2024-10-03 | Nomura International plc | 28,600 | 0.17% | ▼ | -103,800 | 238 | 238 | 214 | 219 | 1,821,100 |
| 2024-10-02 | Nomura International plc | 132,400 | 0.81% | ▲ | 250 | 256 | 224 | 235 | 3,801,700 | |
| 2024-10-02 | UBS AG | 121,300 | 0.74% | ▲ | 14,900 | 250 | 256 | 224 | 235 | 3,801,700 |
| 2024-10-01 | UBS AG | 106,400 | 0.65% | ▲ | 213 | 265 | 208 | 240 | 9,519,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250214 | 15:30 | 技研ホールディングス | 通期業績予想の修正に関するお知らせ |
| 20250214 | 15:30 | 技研ホールディングス | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241114 | 14:00 | 技研ホールディングス | 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20240814 | 11:00 | 技研ホールディングス | 2025年3月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240626 | 15:10 | 技研ホールディングス | 支配株主等に関する事項について |
| 20240626 | 15:10 | 技研ホールディングス | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240624 | 15:00 | 技研ホールディングス | (訂正)「2024年３月期 決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240520 | 15:30 | 技研ホールディングス | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240520 | 15:30 | 技研ホールディングス | 2024年3月期の業績予想と実績値との差異に関するお知らせ |
| 20240214 | 15:00 | 技研ホールディングス | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V2S7 | 350 | 2025-01-17 13:24 | 技研ホールディングス株式会社 | フリージア・マクロス株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1443 | 1 | 技研ホールディングス | 2025-04-19 13:21:42 |
| 1443 | 2 | ＩＲ情報 | 技研興業ホールディングス | 2024-06-27 08:32:42 |