| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 110% | 97% | 147% |
| 20241004 | 2,096 | 2,232 | 2,087 | 2,140 | 190,400 | 94 | 105% | 102% | 376% | ▲ | 106% | 108% | 109% | 100% | 154% |
| 20241007 | 2,149 | 2,293 | 2,123 | 2,268 | 152,900 | 128 | 106% | 106% | 80% | ▲▲ | 101% | 104% | 108% | 100% | 163% |
| 20241008 | 2,224 | 2,265 | 2,216 | 2,256 | 48,100 | -12 | 99% | 101% | 31% | ▼ | 100% | 102% | 107% | 99% | 163% |
| 20241009 | 2,253 | 2,283 | 2,203 | 2,249 | 36,900 | -7 | 100% | 100% | 77% | ▼▼ | 103% | 102% | 107% | 99% | 162% |
| 20241010 | 2,262 | 2,343 | 2,256 | 2,320 | 70,100 | 71 | 103% | 103% | 190% | ▲ | 100% | 99% | 104% | 100% | 167% |
| 20241011 | 2,319 | 2,350 | 2,291 | 2,308 | 80,800 | -12 | 99% | 100% | 115% | ▼ | 98% | 100% | 105% | 99% | 165% |
| 20241015 | 2,300 | 2,330 | 2,250 | 2,265 | 53,600 | -43 | 98% | 98% | 66% | ▼▼ | 104% | 103% | 108% | 98% | 162% |
| 20241016 | 2,223 | 2,320 | 2,222 | 2,305 | 54,600 | 40 | 102% | 104% | 102% | ▲ | 99% | 98% | 105% | 99% | 165% |
| 20241017 | 2,304 | 2,305 | 2,270 | 2,280 | 28,000 | -25 | 99% | 99% | 51% | ▼ | 101% | 99% | 106% | 98% | 163% |
| 20241018 | 2,277 | 2,330 | 2,272 | 2,300 | 42,600 | 20 | 101% | 101% | 152% | ▲ | 99% | 98% | 105% | 99% | 159% |
| 20241021 | 2,299 | 2,303 | 2,274 | 2,286 | 18,400 | -14 | 99% | 99% | 43% | ▼ | 99% | 99% | 105% | 99% | 156% |
| 20241022 | 2,292 | 2,292 | 2,246 | 2,265 | 20,200 | -21 | 99% | 99% | 110% | ▼▼ | 101% | 103% | 106% | 98% | 155% |
| 20241023 | 2,240 | 2,278 | 2,235 | 2,254 | 32,900 | -11 | 100% | 101% | 163% | ▼▼▼ | 101% | 103% | 107% | 97% | 151% |
| 20241024 | 2,225 | 2,253 | 2,206 | 2,253 | 23,000 | -1 | 100% | 101% | 70% | ▼▼▼▼ | 99% | 103% | 107% | 97% | 146% |
| 20241025 | 2,233 | 2,267 | 2,206 | 2,220 | 23,500 | -33 | 99% | 99% | 102% | ▼▼▼▼▼ | 103% | 105% | 109% | 96% | 116% |
| 20241028 | 2,190 | 2,263 | 2,180 | 2,263 | 18,700 | 43 | 102% | 103% | 80% | ▲ | 102% | 104% | 106% | 98% | 111% |
| 20241029 | 2,252 | 2,329 | 2,252 | 2,300 | 43,100 | 37 | 102% | 102% | 230% | ▲▲ | 100% | 105% | 104% | 99% | 112% |
| 20241030 | 2,301 | 2,350 | 2,265 | 2,297 | 68,400 | -3 | 100% | 100% | 159% | ▼ | 100% | 105% | 105% | 99% | 112% |
| 20241031 | 2,291 | 2,300 | 2,267 | 2,290 | 36,900 | -7 | 100% | 100% | 54% | ▼▼ | 101% | 103% | 106% | 99% | 112% |
| 20241101 | 2,270 | 2,330 | 2,266 | 2,285 | 32,200 | -5 | 100% | 101% | 87% | ▼▼▼ | 101% | 104% | 106% | 98% | 107% |
| 20241105 | 2,300 | 2,390 | 2,280 | 2,333 | 41,500 | 48 | 102% | 101% | 129% | ▲ | 103% | 102% | 105% | 100% | 105% |
| 20241106 | 2,336 | 2,437 | 2,336 | 2,410 | 112,900 | 77 | 103% | 103% | 272% | ▲▲ | 95% | 98% | 101% | 100% | 109% |
| 20241107 | 2,425 | 2,440 | 2,299 | 2,299 | 53,200 | -111 | 95% | 95% | 47% | ▼ | 102% | 103% | 107% | 95% | 104% |
| 20241108 | 2,300 | 2,339 | 2,282 | 2,338 | 17,800 | 39 | 102% | 102% | 33% | ▲ | 102% | 99% | 106% | 97% | 105% |
| 20241111 | 2,345 | 2,411 | 2,335 | 2,383 | 33,400 | 45 | 102% | 102% | 188% | ▲▲ | 100% | 96% | 103% | 99% | 107% |
| 20241112 | 2,396 | 2,408 | 2,284 | 2,385 | 31,100 | 2 | 100% | 100% | 93% | ▲▲▲ | 99% | 97% | 104% | 99% | 107% |
| 20241113 | 2,380 | 2,380 | 2,314 | 2,358 | 27,000 | -27 | 99% | 99% | 87% | ▼ | 98% | 97% | 108% | 98% | 106% |
| 20241114 | 2,376 | 2,376 | 2,316 | 2,323 | 15,100 | -35 | 99% | 98% | 56% | ▼▼ | 99% | 100% | 110% | 96% | 105% |
| 20241115 | 2,323 | 2,330 | 2,296 | 2,300 | 24,300 | -23 | 99% | 99% | 161% | ▼▼▼ | 101% | 103% | 112% | 95% | 104% |
| 20241118 | 2,279 | 2,326 | 2,276 | 2,304 | 29,900 | 4 | 100% | 101% | 123% | ▲ | 100% | 104% | 111% | 96% | 104% |
| 20241119 | 2,307 | 2,315 | 2,261 | 2,307 | 23,000 | 3 | 100% | 100% | 77% | ▲▲ | 101% | 105% | 112% | 96% | 104% |
| 20241120 | 2,284 | 2,315 | 2,279 | 2,310 | 11,200 | 3 | 100% | 101% | 49% | ▲▲▲ | 101% | 103% | 111% | 96% | 104% |
| 20241121 | 2,303 | 2,319 | 2,303 | 2,319 | 8,700 | 9 | 100% | 101% | 78% | ▲▲▲▲ | 102% | 104% | 112% | 96% | 104% |
| 20241122 | 2,318 | 2,359 | 2,291 | 2,357 | 41,800 | 38 | 102% | 102% | 480% | ▲▲▲▲▲ | 101% | 101% | 110% | 98% | 106% |
| 20241125 | 2,376 | 2,418 | 2,376 | 2,396 | 37,800 | 39 | 102% | 101% | 90% | ▲▲▲▲▲▲ | 98% | 100% | 108% | 99% | 106% |
| 20241126 | 2,420 | 2,430 | 2,320 | 2,371 | 27,400 | -25 | 99% | 98% | 72% | ▼ | 99% | 104% | 110% | 98% | 104% |
| 20241127 | 2,369 | 2,369 | 2,269 | 2,339 | 75,600 | -32 | 99% | 99% | 276% | ▼▼ | 102% | 105% | 111% | 97% | 102% |
| 20241128 | 2,347 | 2,417 | 2,344 | 2,400 | 36,900 | 61 | 103% | 102% | 49% | ▲ | 100% | 102% | 109% | 100% | 105% |
| 20241129 | 2,400 | 2,419 | 2,374 | 2,400 | 10,100 | 0 | 100% | 100% | 27% | -- | 101% | 103% | 109% | 100% | 105% |
| 20241202 | 2,401 | 2,459 | 2,386 | 2,431 | 41,800 | 31 | 101% | 101% | 414% | ▲ | 101% | 101% | 107% | 100% | 106% |
| 20241203 | 2,440 | 2,475 | 2,431 | 2,456 | 54,400 | 25 | 101% | 101% | 130% | ▲▲ | 98% | 99% | 107% | 100% | 107% |
| 20241204 | 2,455 | 2,455 | 2,362 | 2,405 | 35,400 | -51 | 98% | 98% | 65% | ▼ | 101% | 105% | 107% | 98% | 105% |
| 20241205 | 2,440 | 2,475 | 2,396 | 2,456 | 36,100 | 51 | 102% | 101% | 102% | ▲ | 101% | 104% | 106% | 100% | 107% |
| 20241206 | 2,460 | 2,475 | 2,422 | 2,475 | 26,600 | 19 | 101% | 101% | 74% | ▲▲ | 98% | 102% | 0% | 100% | 108% |
| 20241209 | 2,480 | 2,480 | 2,415 | 2,430 | 24,600 | -45 | 98% | 98% | 92% | ▼ | 98% | 104% | 0% | 98% | 106% |
| 20241210 | 2,453 | 2,468 | 2,392 | 2,402 | 25,900 | -28 | 99% | 98% | 105% | ▼▼ | 107% | 105% | 0% | 97% | 104% |
| 20241211 | 2,394 | 2,571 | 2,350 | 2,555 | 74,400 | 153 | 106% | 107% | 287% | ▲ | 99% | 96% | 0% | 100% | 111% |
| 20241212 | 2,564 | 2,580 | 2,520 | 2,540 | 35,200 | -15 | 99% | 99% | 47% | ▼ | 101% | 103% | 0% | 99% | 110% |
| 20241213 | 2,517 | 2,555 | 2,505 | 2,540 | 19,100 | 0 | 100% | 101% | 54% | -- | 99% | 104% | 0% | 99% | 110% |
| 20241216 | 2,523 | 2,539 | 2,487 | 2,509 | 18,800 | -31 | 99% | 99% | 98% | ▼ | 100% | 105% | 0% | 98% | 109% |
| 20241217 | 2,482 | 2,512 | 2,455 | 2,471 | 24,800 | -38 | 98% | 100% | 132% | ▼▼ | 99% | 0% | 0% | 97% | 107% |
| 20241218 | 2,487 | 2,491 | 2,456 | 2,461 | 14,700 | -10 | 100% | 99% | 59% | ▼▼▼ | 106% | 0% | 0% | 96% | 106% |
| 20241219 | 2,450 | 2,593 | 2,440 | 2,586 | 49,400 | 125 | 105% | 106% | 336% | ▲ | 100% | 0% | 0% | 100% | 111% |
| 20241220 | 2,621 | 2,659 | 2,589 | 2,615 | 60,500 | 29 | 101% | 100% | 122% | ▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-21 16:26:26 |
| 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 |