| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,747 | 1,780 | 1,721 | 1,756 | 31,800 | -27 | 98% | 101% | 165% | ▼▼ | 96% | 96% | 85% | 97% | 104% |
| 20240726 | 1,742 | 1,742 | 1,680 | 1,680 | 26,800 | -76 | 96% | 96% | 84% | ▼▼▼ | 99% | 96% | 88% | 93% | 100% |
| 20240729 | 1,691 | 1,710 | 1,676 | 1,682 | 19,600 | 2 | 100% | 99% | 73% | ▲ | 98% | 87% | 88% | 93% | 100% |
| 20240730 | 1,680 | 1,689 | 1,631 | 1,649 | 14,200 | -33 | 98% | 98% | 72% | ▼ | 103% | 78% | 91% | 91% | 100% |
| 20240731 | 1,631 | 1,691 | 1,631 | 1,672 | 11,500 | 23 | 101% | 103% | 81% | ▲ | 97% | 80% | 89% | 92% | 101% |
| 20240801 | 1,671 | 1,671 | 1,591 | 1,624 | 18,100 | -48 | 97% | 97% | 157% | ▼ | 94% | 86% | 94% | 90% | 100% |
| 20240802 | 1,558 | 1,558 | 1,457 | 1,458 | 47,400 | -166 | 90% | 94% | 262% | ▼▼ | 84% | 97% | 109% | 81% | 100% |
| 20240805 | 1,375 | 1,406 | 1,158 | 1,160 | 73,700 | -298 | 80% | 84% | 155% | ▼▼▼ | 97% | 105% | 116% | 64% | 100% |
| 20240806 | 1,310 | 1,350 | 1,254 | 1,270 | 70,100 | 110 | 109% | 97% | 95% | ▲ | 105% | 108% | 119% | 70% | 109% |
| 20240807 | 1,279 | 1,425 | 1,270 | 1,343 | 115,700 | 73 | 106% | 105% | 165% | ▲▲ | 99% | 104% | 115% | 74% | 116% |
| 20240808 | 1,320 | 1,350 | 1,234 | 1,305 | 169,100 | -38 | 97% | 99% | 146% | ▼ | 99% | 109% | 112% | 72% | 113% |
| 20240809 | 1,353 | 1,356 | 1,305 | 1,335 | 89,200 | 30 | 102% | 99% | 53% | ▲ | 101% | 109% | 112% | 74% | 115% |
| 20240813 | 1,360 | 1,390 | 1,333 | 1,375 | 68,400 | 40 | 103% | 101% | 77% | ▲▲ | 98% | 104% | 109% | 76% | 119% |
| 20240814 | 1,399 | 1,401 | 1,335 | 1,370 | 53,000 | -5 | 100% | 98% | 77% | ▼ | 100% | 106% | 111% | 76% | 118% |
| 20240815 | 1,370 | 1,400 | 1,355 | 1,364 | 37,200 | -6 | 100% | 100% | 70% | ▼▼ | 105% | 101% | 108% | 75% | 118% |
| 20240816 | 1,404 | 1,480 | 1,394 | 1,480 | 56,000 | 116 | 109% | 105% | 151% | ▲ | 97% | 96% | 104% | 82% | 128% |
| 20240819 | 1,465 | 1,465 | 1,418 | 1,422 | 41,500 | -58 | 96% | 97% | 74% | ▼ | 101% | 101% | 106% | 80% | 123% |
| 20240820 | 1,437 | 1,457 | 1,429 | 1,454 | 18,200 | 32 | 102% | 101% | 44% | ▲ | 98% | 100% | 100% | 81% | 125% |
| 20240821 | 1,445 | 1,445 | 1,420 | 1,421 | 30,200 | -33 | 98% | 98% | 166% | ▼ | 97% | 101% | 101% | 80% | 123% |
| 20240822 | 1,437 | 1,437 | 1,378 | 1,391 | 56,200 | -30 | 98% | 97% | 186% | ▼▼ | 100% | 104% | 105% | 79% | 120% |
| 20240823 | 1,396 | 1,415 | 1,391 | 1,402 | 34,300 | 11 | 101% | 100% | 61% | ▲ | 101% | 102% | 102% | 83% | 121% |
| 20240826 | 1,431 | 1,473 | 1,431 | 1,449 | 37,900 | 47 | 103% | 101% | 110% | ▲▲ | 98% | 101% | 101% | 86% | 125% |
| 20240827 | 1,472 | 1,472 | 1,439 | 1,445 | 14,700 | -4 | 100% | 98% | 39% | ▼ | 100% | 105% | 107% | 86% | 125% |
| 20240828 | 1,445 | 1,450 | 1,420 | 1,444 | 18,000 | -1 | 100% | 100% | 122% | ▼▼ | 101% | 106% | 134% | 86% | 124% |
| 20240829 | 1,431 | 1,445 | 1,415 | 1,445 | 37,300 | 1 | 100% | 101% | 207% | ▲ | 101% | 100% | 143% | 89% | 125% |
| 20240830 | 1,445 | 1,475 | 1,435 | 1,458 | 16,600 | 13 | 101% | 101% | 45% | ▲▲ | 100% | 97% | 142% | 99% | 126% |
| 20240902 | 1,488 | 1,493 | 1,465 | 1,493 | 11,700 | 35 | 102% | 100% | 70% | ▲▲▲ | 102% | 95% | 142% | 100% | 129% |
| 20240903 | 1,493 | 1,519 | 1,489 | 1,519 | 20,500 | 26 | 102% | 102% | 175% | ▲▲▲▲ | 99% | 96% | 145% | 100% | 120% |
| 20240904 | 1,465 | 1,478 | 1,451 | 1,452 | 33,200 | -67 | 96% | 99% | 162% | ▼ | 100% | 98% | 149% | 96% | 111% |
| 20240905 | 1,435 | 1,472 | 1,433 | 1,442 | 17,100 | -10 | 99% | 100% | 52% | ▼▼ | 99% | 99% | 158% | 95% | 110% |
| 20240906 | 1,434 | 1,445 | 1,418 | 1,418 | 28,500 | -24 | 98% | 99% | 167% | ▼▼▼ | 102% | 103% | 164% | 93% | 106% |
| 20240909 | 1,380 | 1,419 | 1,375 | 1,404 | 20,100 | -14 | 99% | 102% | 71% | ▼▼▼▼ | 100% | 99% | 160% | 92% | 103% |
| 20240910 | 1,419 | 1,432 | 1,411 | 1,413 | 2,600 | 9 | 101% | 100% | 13% | ▲ | 98% | 99% | 164% | 93% | 104% |
| 20240911 | 1,415 | 1,415 | 1,370 | 1,388 | 29,700 | -25 | 98% | 98% | 1142% | ▼ | 102% | 104% | 166% | 91% | 102% |
| 20240912 | 1,398 | 1,438 | 1,398 | 1,425 | 8,800 | 37 | 103% | 102% | 30% | ▲ | 98% | 103% | 163% | 94% | 103% |
| 20240913 | 1,425 | 1,425 | 1,400 | 1,401 | 13,900 | -24 | 98% | 98% | 158% | ▼ | 99% | 104% | 165% | 92% | 101% |
| 20240917 | 1,407 | 1,407 | 1,372 | 1,395 | 32,200 | -6 | 100% | 99% | 232% | ▼▼ | 100% | 106% | 165% | 92% | 101% |
| 20240918 | 1,405 | 1,408 | 1,394 | 1,403 | 15,700 | 8 | 101% | 100% | 49% | ▲ | 101% | 107% | 162% | 92% | 101% |
| 20240919 | 1,433 | 1,470 | 1,422 | 1,449 | 24,000 | 46 | 103% | 101% | 153% | ▲▲ | 100% | 130% | 158% | 95% | 104% |
| 20240920 | 1,468 | 1,486 | 1,465 | 1,465 | 17,200 | 16 | 101% | 100% | 72% | ▲▲▲ | 99% | 139% | 157% | 96% | 106% |
| 20240924 | 1,482 | 1,491 | 1,458 | 1,462 | 26,000 | -3 | 100% | 99% | 151% | ▼ | 101% | 143% | 157% | 96% | 105% |
| 20240925 | 1,476 | 1,500 | 1,472 | 1,489 | 21,700 | 27 | 102% | 101% | 83% | ▲ | 103% | 141% | 155% | 98% | 107% |
| 20240926 | 1,499 | 1,545 | 1,491 | 1,540 | 22,000 | 51 | 103% | 103% | 101% | ▲▲ | 126% | 137% | 152% | 100% | 111% |
| 20240927 | 1,520 | 1,914 | 1,501 | 1,914 | 277,400 | 374 | 124% | 126% | 1261% | ▲▲▲ | 103% | 107% | 115% | 100% | 138% |
| 20240930 | 2,000 | 2,106 | 2,000 | 2,067 | 362,900 | 153 | 108% | 103% | 131% | ▲▲▲▲ | 102% | 110% | 111% | 100% | 149% |
| 20241001 | 2,068 | 2,118 | 2,055 | 2,118 | 135,600 | 51 | 102% | 102% | 37% | ▲▲▲▲▲ | 99% | 108% | 109% | 100% | 153% |
| 20241002 | 2,109 | 2,119 | 2,060 | 2,081 | 71,700 | -37 | 98% | 99% | 53% | ▼ | 98% | 108% | 110% | 98% | 150% |
| 20241003 | 2,095 | 2,095 | 2,037 | 2,046 | 50,600 | -35 | 98% | 98% | 71% | ▼▼ | 102% | 111% | 109% | 97% | 147% |
| 20241004 | 2,096 | 2,232 | 2,087 | 2,140 | 190,400 | 94 | 105% | 102% | 376% | ▲ | 106% | 108% | 105% | 100% | 154% |
| 20241007 | 2,149 | 2,293 | 2,123 | 2,268 | 152,900 | 128 | 106% | 106% | 80% | ▲▲ | 101% | 104% | 0% | 100% | 163% |
| 20241008 | 2,224 | 2,265 | 2,216 | 2,256 | 48,100 | -12 | 99% | 101% | 31% | ▼ | 100% | 102% | 0% | 99% | 163% |
| 20241009 | 2,253 | 2,283 | 2,203 | 2,249 | 36,900 | -7 | 100% | 100% | 77% | ▼▼ | 103% | 102% | 0% | 99% | 162% |
| 20241010 | 2,262 | 2,343 | 2,256 | 2,320 | 70,100 | 71 | 103% | 103% | 190% | ▲ | 100% | 99% | 0% | 100% | 167% |
| 20241011 | 2,319 | 2,350 | 2,291 | 2,308 | 80,800 | -12 | 99% | 100% | 115% | ▼ | 98% | 100% | 0% | 99% | 165% |
| 20241015 | 2,300 | 2,330 | 2,250 | 2,265 | 53,600 | -43 | 98% | 98% | 66% | ▼▼ | 104% | 103% | 0% | 98% | 162% |
| 20241016 | 2,223 | 2,320 | 2,222 | 2,305 | 54,600 | 40 | 102% | 104% | 102% | ▲ | 99% | 98% | 0% | 99% | 165% |
| 20241017 | 2,304 | 2,305 | 2,270 | 2,280 | 28,000 | -25 | 99% | 99% | 51% | ▼ | 101% | 0% | 0% | 98% | 163% |
| 20241018 | 2,277 | 2,330 | 2,272 | 2,300 | 42,600 | 20 | 101% | 101% | 152% | ▲ | 99% | 0% | 0% | 99% | 159% |
| 20241021 | 2,299 | 2,303 | 2,274 | 2,286 | 18,400 | -14 | 99% | 99% | 43% | ▼ | 99% | 0% | 0% | 99% | 156% |
| 20241022 | 2,292 | 2,292 | 2,246 | 2,265 | 20,200 | -21 | 99% | 99% | 110% | ▼▼ | % | % | % | 98% | 155% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 39,200 | 133,400 | 0 | 33,100 | 39,200 | 100,300 |
| 2024-10-11 | 38,300 | 151,100 | 0 | 41,800 | 38,300 | 109,300 |
| 2024-10-04 | 24,600 | 155,200 | 0 | 48,300 | 24,600 | 106,900 |
| 2024-09-27 | 11,800 | 163,100 | 500 | 44,800 | 11,300 | 118,300 |
| 2024-09-20 | 1,600 | 86,900 | 0 | 33,400 | 1,600 | 53,500 |
| 2024-09-13 | 4,600 | 94,900 | 0 | 34,200 | 4,600 | 60,700 |
| 2024-09-06 | 6,900 | 96,000 | 0 | 34,900 | 6,900 | 61,100 |
| 2024-08-30 | 6,900 | 107,900 | 0 | 32,700 | 6,900 | 75,200 |
| 2024-08-23 | 5,700 | 109,000 | 0 | 33,000 | 5,700 | 76,000 |
| 2024-08-16 | 2,700 | 95,100 | 0 | 32,200 | 2,700 | 62,900 |
| 2024-08-09 | 3,300 | 102,900 | 0 | 34,800 | 3,300 | 68,100 |
| 2024-08-02 | 3,700 | 96,800 | 0 | 38,700 | 3,700 | 58,100 |
| 2024-07-26 | 1,700 | 109,500 | 0 | 43,200 | 1,700 | 66,300 |
| 2024-07-19 | 1,900 | 109,300 | 0 | 47,700 | 1,900 | 61,600 |
| 2024-07-12 | 1,800 | 111,500 | 0 | 47,000 | 1,800 | 64,500 |
| 2024-07-05 | 2,500 | 110,100 | 0 | 47,600 | 2,500 | 62,500 |
| 2024-06-28 | 2,500 | 103,000 | 0 | 24,900 | 2,500 | 78,100 |
| 2024-06-21 | 4,400 | 101,000 | 0 | 25,800 | 4,400 | 75,200 |
| 2024-06-14 | 3,600 | 100,800 | 0 | 28,200 | 3,600 | 72,600 |
| 2024-06-07 | 3,500 | 99,700 | 0 | 26,100 | 3,500 | 73,600 |
| 2024-05-31 | 3,700 | 93,000 | 0 | 29,000 | 3,700 | 64,000 |
| 2024-05-24 | 3,500 | 89,000 | 0 | 27,300 | 3,500 | 61,700 |
| 2024-05-17 | 2,200 | 122,000 | 0 | 32,000 | 2,200 | 90,000 |
| 2024-05-10 | 1,600 | 99,300 | 0 | 29,100 | 1,600 | 70,200 |
| 2024-05-02 | 2,000 | 92,700 | 0 | 29,100 | 2,000 | 63,600 |
| 2024-04-26 | 2,000 | 116,700 | 0 | 53,000 | 2,000 | 63,700 |
| 2024-04-19 | 1,700 | 117,900 | 0 | 51,500 | 1,700 | 66,400 |
| 2024-04-12 | 1,900 | 124,900 | 0 | 56,100 | 1,900 | 68,800 |
| 2024-04-05 | 3,600 | 83,500 | 0 | 32,600 | 3,600 | 50,900 |
| 2024-03-29 | 4,100 | 82,900 | 0 | 28,500 | 4,100 | 54,400 |
| 2024-03-22 | 3,800 | 103,000 | 0 | 29,500 | 3,800 | 73,500 |
| 2024-03-15 | 3,500 | 85,800 | 0 | 22,100 | 3,500 | 63,700 |
| 2024-03-08 | 3,000 | 85,300 | 0 | 18,800 | 3,000 | 66,500 |
| 2024-03-01 | 3,800 | 99,600 | 0 | 19,600 | 3,800 | 80,000 |
| 2024-02-22 | 3,700 | 103,600 | 0 | 21,100 | 3,700 | 82,500 |
| 2024-02-16 | 4,500 | 98,600 | 0 | 21,200 | 4,500 | 77,400 |
| 2024-02-09 | 5,100 | 118,900 | 0 | 36,600 | 5,100 | 82,300 |
| 2024-02-02 | 7,700 | 44,900 | 0 | 20,400 | 7,700 | 24,500 |
| 2024-01-26 | 4,900 | 22,100 | 0 | 10,400 | 4,900 | 11,700 |
| 2024-01-19 | 3,900 | 22,500 | 0 | 9,000 | 3,900 | 13,500 |
| 2024-01-12 | 4,600 | 23,700 | 0 | 9,900 | 4,600 | 13,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 14:00 | テクノ菱和 | 業績予想及び配当予想の修正に関するお知らせ |
| 20240830 | 14:00 | テクノ菱和 | 役員報酬ＢＩＰ信託及び株式付与ＥＳＯＰ信託導入に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20240807 | 14:00 | テクノ菱和 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240514 | 14:00 | テクノ菱和 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240514 | 14:00 | テクノ菱和 | 業績連動型株式報酬制度の導入に関するお知らせ |
| 20240514 | 14:00 | テクノ菱和 | 「株式付与ＥＳＯＰ信託」の導入に関するお知らせ |
| 20240514 | 14:00 | テクノ菱和 | 中長期経営ビジョンならびに中期３か年事業計画策定に関するお知らせ |
| 20240207 | 14:00 | テクノ菱和 | 業績予想及び配当予想の修正に関するお知らせ |
| 20240207 | 14:00 | テクノ菱和 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240207 | 14:00 | テクノ菱和 | 代表取締役の異動に関するお知らせ |
| 20240116 | 14:00 | テクノ菱和 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240109 | 14:00 | テクノ菱和 | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3CT | 350 | 2024-07-29 09:12 | 株式会社テクノ菱和 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1965 | 1 | 環境のトータルエンジニアリング企業｜株式会社テクノ菱和 | 2024-10-23 07:20:23 |
| 1965 | 2 | 臨時報告書（第75回定時株主総会議決権行使結果） | 2024-07-01 22:30:41 |
| 1965 | 2 | 第75回定時株主総会決議ご通知 | 2024-06-26 17:53:04 |
| 1965 | 2 | 株主通信Vol.48（2024年3月期末） | 2024-06-26 17:53:02 |
| 1965 | 2 | 第75回定時株主総会招集ご通知および株主総会資料 | 2024-06-21 12:18:28 |
| 1965 | 2 | 株主総会 | 株式会社テクノ菱和 | 2024-06-21 12:03:45 |
| 1965 | 2 | IRライブラリー | 株式会社テクノ菱和 | 2024-06-17 09:18:41 |
| 1965 | 2 | ディスクロージャー・ポリシー | 株式会社テクノ菱和 | 2024-06-14 09:23:09 |
| 1965 | 2 | 株主ご優待制度 | 株式会社テクノ菱和 | 2024-06-14 09:23:07 |
| 1965 | 2 | 業績ハイライト | 株式会社テクノ菱和 | 2024-06-14 09:23:05 |