| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,880 | 2,890 | 2,745 | 2,834 | 88,600 | 4 | 100% | 98% | 73% | ▲ | 99% | 104% | 101% | 84% | 100% |
| 20250311 | 2,784 | 2,784 | 2,660 | 2,761 | 139,600 | -73 | 97% | 99% | 158% | ▼ | 101% | 105% | 101% | 82% | 100% |
| 20250312 | 2,758 | 2,789 | 2,738 | 2,775 | 48,600 | 14 | 101% | 101% | 35% | ▲ | 99% | 102% | 97% | 82% | 101% |
| 20250313 | 2,825 | 2,874 | 2,777 | 2,792 | 63,800 | 17 | 101% | 99% | 131% | ▲▲ | 102% | 104% | 94% | 83% | 101% |
| 20250314 | 2,778 | 2,821 | 2,778 | 2,821 | 27,100 | 29 | 101% | 102% | 42% | ▲▲▲ | 102% | 101% | 92% | 83% | 102% |
| 20250317 | 2,841 | 2,892 | 2,825 | 2,884 | 61,300 | 63 | 102% | 102% | 226% | ▲▲▲▲ | 97% | 97% | 89% | 85% | 104% |
| 20250318 | 2,930 | 2,930 | 2,839 | 2,855 | 59,500 | -29 | 99% | 97% | 97% | ▼ | 100% | 99% | 88% | 84% | 103% |
| 20250319 | 2,873 | 2,896 | 2,852 | 2,881 | 25,600 | 26 | 101% | 100% | 43% | ▲ | 99% | 97% | 91% | 86% | 104% |
| 20250321 | 2,900 | 2,979 | 2,877 | 2,882 | 95,900 | 1 | 100% | 99% | 375% | ▲▲ | 98% | 96% | 91% | 87% | 104% |
| 20250324 | 2,900 | 2,900 | 2,835 | 2,853 | 38,900 | -29 | 99% | 98% | 41% | ▼ | 99% | 95% | 91% | 86% | 103% |
| 20250325 | 2,882 | 2,909 | 2,844 | 2,849 | 29,900 | -4 | 100% | 99% | 77% | ▼▼ | 99% | 92% | 94% | 90% | 103% |
| 20250326 | 2,846 | 2,846 | 2,793 | 2,817 | 45,200 | -32 | 99% | 99% | 151% | ▼▼▼ | 99% | 94% | 97% | 89% | 102% |
| 20250327 | 2,799 | 2,810 | 2,743 | 2,774 | 84,700 | -43 | 98% | 99% | 187% | ▼▼▼▼ | 101% | 96% | 101% | 87% | 100% |
| 20250328 | 2,720 | 2,757 | 2,702 | 2,743 | 46,000 | -31 | 99% | 101% | 54% | ▼▼▼▼▼ | 98% | 94% | 105% | 90% | 100% |
| 20250331 | 2,666 | 2,670 | 2,575 | 2,624 | 157,700 | -119 | 96% | 98% | 343% | ▼▼▼▼▼▼ | 98% | 90% | 108% | 86% | 100% |
| 20250401 | 2,658 | 2,664 | 2,579 | 2,602 | 74,300 | -22 | 99% | 98% | 47% | ▼▼▼▼▼▼▼ | 101% | 91% | 110% | 87% | 100% |
| 20250402 | 2,602 | 2,637 | 2,529 | 2,618 | 60,100 | 16 | 101% | 101% | 81% | ▲ | 102% | 103% | 116% | 89% | 101% |
| 20250403 | 2,469 | 2,574 | 2,469 | 2,517 | 89,600 | -101 | 96% | 102% | 149% | ▼ | 99% | 104% | 118% | 86% | 100% |
| 20250404 | 2,428 | 2,479 | 2,297 | 2,399 | 109,800 | -118 | 95% | 99% | 123% | ▼▼ | 106% | 110% | 128% | 83% | 100% |
| 20250408 | 2,252 | 2,379 | 2,252 | 2,376 | 87,300 | -23 | 99% | 106% | 80% | ▼▼▼ | 100% | 109% | 127% | 82% | 100% |
| 20250409 | 2,284 | 2,305 | 2,216 | 2,273 | 82,600 | -103 | 96% | 100% | 95% | ▼▼▼▼ | 97% | 95% | 111% | 79% | 100% |
| 20250410 | 2,623 | 2,623 | 2,470 | 2,533 | 99,200 | 260 | 111% | 97% | 120% | ▲ | 102% | 104% | 120% | 88% | 111% |
| 20250411 | 2,435 | 2,483 | 2,392 | 2,483 | 44,100 | -50 | 98% | 102% | 44% | ▼ | 99% | 105% | 118% | 86% | 109% |
| 20250414 | 2,503 | 2,524 | 2,470 | 2,471 | 31,800 | -12 | 100% | 99% | 72% | ▼▼ | 99% | 105% | 127% | 86% | 109% |
| 20250415 | 2,510 | 2,519 | 2,478 | 2,491 | 23,500 | 20 | 101% | 99% | 74% | ▲ | 99% | 103% | 132% | 86% | 110% |
| 20250416 | 2,504 | 2,530 | 2,457 | 2,478 | 25,700 | -13 | 99% | 99% | 109% | ▼ | 101% | 107% | 132% | 86% | 109% |
| 20250417 | 2,499 | 2,525 | 2,454 | 2,525 | 24,100 | 47 | 102% | 101% | 94% | ▲ | 103% | 107% | 129% | 88% | 111% |
| 20250418 | 2,554 | 2,626 | 2,545 | 2,625 | 44,500 | 100 | 104% | 103% | 185% | ▲▲ | 98% | 104% | 130% | 91% | 115% |
| 20250421 | 2,623 | 2,623 | 2,542 | 2,573 | 49,500 | -52 | 98% | 98% | 111% | ▼ | 99% | 107% | 131% | 90% | 113% |
| 20250422 | 2,614 | 2,614 | 2,563 | 2,587 | 24,200 | 14 | 101% | 99% | 49% | ▲ | 101% | 107% | 129% | 91% | 114% |
| 20250423 | 2,665 | 2,685 | 2,617 | 2,679 | 44,500 | 92 | 104% | 101% | 184% | ▲▲ | 98% | 103% | 124% | 95% | 118% |
| 20250424 | 2,770 | 2,793 | 2,725 | 2,725 | 60,700 | 46 | 102% | 98% | 136% | ▲▲▲ | 99% | 104% | 125% | 98% | 120% |
| 20250425 | 2,765 | 2,805 | 2,721 | 2,738 | 42,700 | 13 | 100% | 99% | 70% | ▲▲▲▲ | 101% | 104% | 125% | 100% | 120% |
| 20250428 | 2,759 | 2,827 | 2,759 | 2,793 | 47,500 | 55 | 102% | 101% | 111% | ▲▲▲▲▲ | 101% | 100% | 121% | 100% | 123% |
| 20250430 | 2,843 | 2,860 | 2,804 | 2,860 | 53,700 | 67 | 102% | 101% | 113% | ▲▲▲▲▲▲ | 98% | 102% | 121% | 100% | 126% |
| 20250501 | 2,843 | 2,873 | 2,759 | 2,795 | 63,300 | -65 | 98% | 98% | 118% | ▼ | 103% | 104% | 123% | 98% | 123% |
| 20250502 | 2,800 | 2,919 | 2,790 | 2,875 | 73,700 | 80 | 103% | 103% | 116% | ▲ | 98% | 102% | 118% | 100% | 126% |
| 20250507 | 2,909 | 2,910 | 2,780 | 2,840 | 56,200 | -35 | 99% | 98% | 76% | ▼ | 100% | 111% | 121% | 99% | 125% |
| 20250508 | 2,838 | 2,878 | 2,820 | 2,844 | 61,300 | 4 | 100% | 100% | 109% | ▲ | 103% | 113% | 122% | 99% | 125% |
| 20250509 | 2,834 | 2,931 | 2,823 | 2,911 | 86,800 | 67 | 102% | 103% | 142% | ▲▲ | 98% | 112% | 115% | 100% | 128% |
| 20250512 | 2,938 | 3,020 | 2,840 | 2,870 | 202,200 | -41 | 99% | 98% | 233% | ▼ | 102% | 114% | 116% | 99% | 116% |
| 20250513 | 2,897 | 3,025 | 2,806 | 2,956 | 295,200 | 86 | 103% | 102% | 146% | ▲ | 106% | 115% | 112% | 100% | 120% |
| 20250514 | 2,965 | 3,150 | 2,965 | 3,140 | 301,000 | 184 | 106% | 106% | 102% | ▲▲ | 104% | 111% | 108% | 100% | 127% |
| 20250515 | 3,080 | 3,260 | 3,045 | 3,195 | 195,400 | 55 | 102% | 104% | 65% | ▲▲▲ | 103% | 107% | 103% | 100% | 129% |
| 20250516 | 3,205 | 3,305 | 3,150 | 3,300 | 121,000 | 105 | 103% | 103% | 62% | ▲▲▲▲ | 100% | 104% | 100% | 100% | 133% |
| 20250519 | 3,305 | 3,395 | 3,275 | 3,305 | 157,900 | 5 | 100% | 100% | 130% | ▲▲▲▲▲ | 103% | 104% | 100% | 100% | 131% |
| 20250520 | 3,300 | 3,465 | 3,280 | 3,410 | 122,700 | 105 | 103% | 103% | 78% | ▲▲▲▲▲▲ | 98% | 99% | 97% | 100% | 133% |
| 20250521 | 3,410 | 3,410 | 3,325 | 3,355 | 71,900 | -55 | 98% | 98% | 59% | ▼ | 102% | 101% | 99% | 98% | 130% |
| 20250522 | 3,355 | 3,440 | 3,300 | 3,415 | 69,100 | 60 | 102% | 102% | 96% | ▲ | 101% | 97% | 95% | 100% | 132% |
| 20250523 | 3,425 | 3,465 | 3,365 | 3,445 | 55,400 | 30 | 101% | 101% | 80% | ▲▲ | 97% | 96% | 0% | 100% | 129% |
| 20250526 | 3,440 | 3,485 | 3,345 | 3,350 | 48,500 | -95 | 97% | 97% | 88% | ▼ | 101% | 99% | 0% | 97% | 123% |
| 20250527 | 3,350 | 3,420 | 3,350 | 3,375 | 35,800 | 25 | 101% | 101% | 74% | ▲ | 98% | 98% | 0% | 98% | 123% |
| 20250528 | 3,365 | 3,390 | 3,295 | 3,295 | 40,200 | -80 | 98% | 98% | 112% | ▼ | 101% | 101% | 0% | 96% | 118% |
| 20250529 | 3,285 | 3,345 | 3,280 | 3,310 | 51,900 | 15 | 100% | 101% | 129% | ▲ | 101% | 102% | 0% | 96% | 118% |
| 20250530 | 3,260 | 3,350 | 3,250 | 3,300 | 60,900 | -10 | 100% | 101% | 117% | ▼ | 101% | 102% | 0% | 96% | 118% |
| 20250602 | 3,265 | 3,335 | 3,250 | 3,285 | 57,900 | -15 | 100% | 101% | 95% | ▼▼ | 101% | 100% | 0% | 95% | 116% |
| 20250603 | 3,265 | 3,335 | 3,205 | 3,310 | 61,000 | 25 | 101% | 101% | 105% | ▲ | 99% | 0% | 0% | 96% | 117% |
| 20250604 | 3,315 | 3,370 | 3,240 | 3,280 | 88,900 | -30 | 99% | 99% | 146% | ▼ | 101% | 0% | 0% | 95% | 115% |
| 20250605 | 3,285 | 3,385 | 3,285 | 3,315 | 62,900 | 35 | 101% | 101% | 71% | ▲ | 98% | 0% | 0% | 96% | 116% |
| 20250606 | 3,315 | 3,340 | 3,240 | 3,265 | 36,900 | -50 | 98% | 98% | 59% | ▼ | % | % | % | 95% | 114% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 8,100 | 121,800 | 0 | 54,800 | 8,100 | 67,000 |
| 2025-05-23 | 5,300 | 131,900 | 0 | 57,700 | 5,300 | 74,200 |
| 2025-05-16 | 4,900 | 161,400 | 100 | 64,400 | 4,800 | 97,000 |
| 2025-05-09 | 2,400 | 180,300 | 0 | 87,000 | 2,400 | 93,300 |
| 2025-05-02 | 2,600 | 184,200 | 0 | 84,900 | 2,600 | 99,300 |
| 2025-04-25 | 3,500 | 178,100 | 0 | 86,300 | 3,500 | 91,800 |
| 2025-04-18 | 1,700 | 166,000 | 0 | 82,400 | 1,700 | 83,600 |
| 2025-04-11 | 1,500 | 171,100 | 0 | 78,000 | 1,500 | 93,100 |
| 2025-04-04 | 14,000 | 202,200 | 0 | 87,900 | 14,000 | 114,300 |
| 2025-03-28 | 18,100 | 322,400 | 0 | 147,500 | 18,100 | 174,900 |
| 2025-03-21 | 18,300 | 334,300 | 0 | 149,100 | 18,300 | 185,200 |
| 2025-03-14 | 19,800 | 322,300 | 0 | 140,500 | 19,800 | 181,800 |
| 2025-03-07 | 26,500 | 325,900 | 0 | 135,100 | 26,500 | 190,800 |
| 2025-02-28 | 30,100 | 344,100 | 0 | 130,900 | 30,100 | 213,200 |
| 2025-02-21 | 36,100 | 325,200 | 100 | 135,500 | 36,000 | 189,700 |
| 2025-02-14 | 41,600 | 354,200 | 0 | 128,500 | 41,600 | 225,700 |
| 2025-02-07 | 44,300 | 284,900 | 0 | 119,700 | 44,300 | 165,200 |
| 2025-01-31 | 22,100 | 167,600 | 0 | 90,300 | 22,100 | 77,300 |
| 2025-01-24 | 22,200 | 149,300 | 0 | 76,100 | 22,200 | 73,200 |
| 2025-01-17 | 24,100 | 152,000 | 0 | 78,800 | 24,100 | 73,200 |
| 2025-01-10 | 23,500 | 205,100 | 0 | 80,100 | 23,500 | 125,000 |
| 2024-12-27 | 25,700 | 183,500 | 0 | 71,900 | 25,700 | 111,600 |
| 2024-12-20 | 27,000 | 186,300 | 0 | 73,600 | 27,000 | 112,700 |
| 2024-12-13 | 25,800 | 175,600 | 0 | 70,300 | 25,800 | 105,300 |
| 2024-12-06 | 25,200 | 141,100 | 0 | 62,400 | 25,200 | 78,700 |
| 2024-11-29 | 25,200 | 135,800 | 0 | 62,200 | 25,200 | 73,600 |
| 2024-11-22 | 20,800 | 157,500 | 0 | 57,200 | 20,800 | 100,300 |
| 2024-11-15 | 21,000 | 158,000 | 0 | 56,100 | 21,000 | 101,900 |
| 2024-11-08 | 23,700 | 158,300 | 0 | 54,800 | 23,700 | 103,500 |
| 2024-11-01 | 27,300 | 147,000 | 0 | 51,900 | 27,300 | 95,100 |
| 2024-10-25 | 29,100 | 124,300 | 0 | 28,700 | 29,100 | 95,600 |
| 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 |
|---|---|---|---|
| 20250603 | 14:00 | テクノ菱和 | 自己株式の取得状況に関するお知らせ |
| 20250513 | 14:00 | テクノ菱和 | 2025年3月期決算短信〔日本基準〕(連結) |
| 20250513 | 14:00 | テクノ菱和 | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20250513 | 14:00 | テクノ菱和 | 「中期３か年事業計画」数値目標の一部見直しに関するお知らせ |
| 20250205 | 14:00 | テクノ菱和 | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20250205 | 14:00 | テクノ菱和 | 業績予想の修正に関するお知らせ |
| 20241129 | 14:00 | テクノ菱和 | 自己株式の消却に関するお知らせ |
| 20241106 | 14:00 | テクノ菱和 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 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 | 2025-06-07 14:21:31 |
| 1965 | 2 | 第76回定時株主総会招集ご通知および株主総会資料 | 2025-05-29 10:30:09 |
| 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 |