| 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 | 869 | 875 | 868 | 870 | 4,800 | -8 | 99% | 100% | 240% | ▼ | 100% | 101% | 109% | 99% | 101% |
| 20250311 | 867 | 874 | 865 | 867 | 2,200 | -3 | 100% | 100% | 46% | ▼▼ | 100% | 103% | 109% | 99% | 101% |
| 20250312 | 866 | 869 | 866 | 866 | 600 | -1 | 100% | 100% | 27% | ▼▼▼ | 100% | 103% | 109% | 99% | 100% |
| 20250313 | 868 | 872 | 868 | 872 | 1,700 | 6 | 101% | 100% | 283% | ▲ | 102% | 106% | 106% | 99% | 101% |
| 20250314 | 851 | 874 | 851 | 870 | 22,600 | -2 | 100% | 102% | 1329% | ▼ | 99% | 105% | 100% | 99% | 101% |
| 20250317 | 885 | 889 | 876 | 877 | 5,400 | 7 | 101% | 99% | 24% | ▲ | 101% | 106% | 101% | 100% | 102% |
| 20250318 | 877 | 888 | 877 | 888 | 2,700 | 11 | 101% | 101% | 50% | ▲▲ | 101% | 104% | 97% | 100% | 103% |
| 20250319 | 888 | 900 | 885 | 894 | 3,900 | 6 | 101% | 101% | 144% | ▲▲▲ | 103% | 105% | 98% | 100% | 103% |
| 20250321 | 879 | 909 | 879 | 905 | 15,800 | 11 | 101% | 103% | 405% | ▲▲▲▲ | 101% | 103% | 94% | 100% | 105% |
| 20250324 | 917 | 927 | 912 | 927 | 8,800 | 22 | 102% | 101% | 56% | ▲▲▲▲▲ | 99% | 102% | 93% | 100% | 107% |
| 20250325 | 926 | 926 | 914 | 920 | 3,800 | -7 | 99% | 99% | 43% | ▼ | 100% | 98% | 100% | 99% | 106% |
| 20250326 | 925 | 925 | 916 | 924 | 7,800 | 4 | 100% | 100% | 205% | ▲ | 100% | 96% | 100% | 100% | 107% |
| 20250327 | 924 | 926 | 915 | 924 | 2,800 | 0 | 100% | 100% | 36% | -- | 102% | 95% | 100% | 100% | 107% |
| 20250328 | 928 | 943 | 928 | 943 | 7,000 | 19 | 102% | 102% | 250% | ▲ | 97% | 91% | 99% | 100% | 109% |
| 20250331 | 937 | 937 | 896 | 905 | 14,600 | -38 | 96% | 97% | 209% | ▼ | 100% | 98% | 108% | 96% | 105% |
| 20250401 | 862 | 889 | 862 | 865 | 24,300 | -40 | 96% | 100% | 166% | ▼▼ | 102% | 96% | 107% | 92% | 100% |
| 20250402 | 865 | 885 | 865 | 885 | 2,900 | 20 | 102% | 102% | 12% | ▲ | 98% | 97% | 107% | 94% | 102% |
| 20250403 | 870 | 880 | 855 | 856 | 9,900 | -29 | 97% | 98% | 341% | ▼ | 99% | 99% | 109% | 91% | 100% |
| 20250404 | 851 | 856 | 845 | 845 | 4,900 | -11 | 99% | 99% | 49% | ▼▼ | 98% | 99% | 109% | 90% | 100% |
| 20250408 | 848 | 849 | 832 | 832 | 2,900 | -13 | 98% | 98% | 59% | ▼▼▼ | 100% | 103% | 112% | 88% | 100% |
| 20250409 | 829 | 839 | 807 | 825 | 2,900 | -7 | 99% | 100% | 100% | ▼▼▼▼ | 98% | 100% | 105% | 87% | 100% |
| 20250410 | 855 | 859 | 829 | 841 | 1,400 | 16 | 102% | 98% | 48% | ▲ | 99% | 102% | 107% | 89% | 102% |
| 20250411 | 841 | 841 | 825 | 831 | 900 | -10 | 99% | 99% | 64% | ▼ | 99% | 101% | 105% | 88% | 101% |
| 20250414 | 846 | 861 | 840 | 840 | 2,400 | 9 | 101% | 99% | 267% | ▲ | 102% | 102% | 105% | 89% | 102% |
| 20250415 | 840 | 855 | 831 | 855 | 800 | 15 | 102% | 102% | 33% | ▲▲ | 99% | 100% | 103% | 91% | 104% |
| 20250416 | 857 | 857 | 841 | 848 | 700 | -7 | 99% | 99% | 88% | ▼ | 101% | 109% | 103% | 90% | 103% |
| 20250417 | 852 | 858 | 834 | 858 | 1,600 | 10 | 101% | 101% | 229% | ▲ | 98% | 108% | 102% | 91% | 104% |
| 20250418 | 861 | 861 | 842 | 845 | 1,400 | -13 | 98% | 98% | 88% | ▼ | 101% | 106% | 104% | 90% | 102% |
| 20250421 | 850 | 860 | 843 | 860 | 900 | 15 | 102% | 101% | 64% | ▲ | 100% | 106% | 104% | 91% | 104% |
| 20250422 | 850 | 859 | 841 | 846 | 1,800 | -14 | 98% | 100% | 200% | ▼ | 109% | 105% | 104% | 90% | 103% |
| 20250423 | 848 | 930 | 835 | 927 | 115,500 | 81 | 110% | 109% | 6417% | ▲ | 101% | 98% | 100% | 98% | 112% |
| 20250424 | 886 | 910 | 886 | 893 | 10,200 | -34 | 96% | 101% | 9% | ▼ | 101% | 98% | 99% | 95% | 108% |
| 20250425 | 893 | 909 | 891 | 902 | 1,300 | 9 | 101% | 101% | 13% | ▲ | 97% | 96% | 96% | 96% | 109% |
| 20250428 | 917 | 917 | 888 | 888 | 6,600 | -14 | 98% | 97% | 508% | ▼ | 97% | 98% | 99% | 96% | 108% |
| 20250430 | 891 | 891 | 867 | 867 | 6,400 | -21 | 98% | 97% | 97% | ▼▼ | 100% | 100% | 101% | 94% | 105% |
| 20250501 | 874 | 879 | 866 | 870 | 2,000 | 3 | 100% | 100% | 31% | ▲ | 100% | 100% | 101% | 94% | 105% |
| 20250502 | 880 | 884 | 870 | 876 | 2,400 | 6 | 101% | 100% | 120% | ▲▲ | 100% | 100% | 101% | 94% | 106% |
| 20250507 | 876 | 880 | 875 | 877 | 1,900 | 1 | 100% | 100% | 79% | ▲▲▲ | 100% | 100% | 101% | 95% | 106% |
| 20250508 | 874 | 874 | 869 | 874 | 800 | -3 | 100% | 100% | 42% | ▼ | 99% | 99% | 100% | 94% | 106% |
| 20250509 | 885 | 905 | 867 | 872 | 6,000 | -2 | 100% | 99% | 750% | ▼▼ | 101% | 100% | 102% | 94% | 106% |
| 20250512 | 870 | 879 | 869 | 879 | 1,500 | 7 | 101% | 101% | 25% | ▲ | 100% | 100% | 101% | 95% | 106% |
| 20250513 | 876 | 876 | 874 | 876 | 600 | -3 | 100% | 100% | 40% | ▼ | 100% | 101% | 101% | 94% | 105% |
| 20250514 | 875 | 876 | 870 | 876 | 1,700 | 0 | 100% | 100% | 283% | -- | 99% | 101% | 101% | 94% | 104% |
| 20250515 | 876 | 876 | 870 | 870 | 1,500 | -6 | 99% | 99% | 88% | ▼ | 100% | 102% | 102% | 94% | 103% |
| 20250516 | 870 | 870 | 869 | 870 | 800 | 0 | 100% | 100% | 53% | -- | 101% | 100% | 101% | 94% | 103% |
| 20250519 | 870 | 877 | 870 | 877 | 500 | 7 | 101% | 101% | 63% | ▲ | 101% | 100% | 100% | 95% | 104% |
| 20250520 | 878 | 884 | 868 | 884 | 2,800 | 7 | 101% | 101% | 560% | ▲▲ | 100% | 99% | 100% | 95% | 105% |
| 20250521 | 886 | 886 | 874 | 884 | 1,800 | 0 | 100% | 100% | 64% | -- | 99% | 99% | 100% | 95% | 104% |
| 20250522 | 884 | 884 | 872 | 872 | 1,000 | -12 | 99% | 99% | 56% | ▼ | 100% | 100% | 100% | 94% | 103% |
| 20250523 | 873 | 873 | 873 | 873 | 1,400 | 1 | 100% | 100% | 140% | ▲ | 100% | 101% | 0% | 94% | 101% |
| 20250526 | 877 | 878 | 875 | 875 | 4,900 | 2 | 100% | 100% | 350% | ▲▲ | 100% | 101% | 0% | 97% | 101% |
| 20250527 | 879 | 879 | 875 | 877 | 1,500 | 2 | 100% | 100% | 31% | ▲▲▲ | 100% | 100% | 0% | 97% | 101% |
| 20250528 | 877 | 879 | 875 | 875 | 1,200 | -2 | 100% | 100% | 80% | ▼ | 99% | 101% | 0% | 99% | 101% |
| 20250529 | 875 | 885 | 851 | 862 | 10,600 | -13 | 99% | 99% | 883% | ▼▼ | 103% | 102% | 0% | 98% | 100% |
| 20250530 | 863 | 889 | 863 | 885 | 3,000 | 23 | 103% | 103% | 28% | ▲ | 99% | 99% | 0% | 100% | 103% |
| 20250602 | 885 | 886 | 873 | 880 | 1,200 | -5 | 99% | 99% | 40% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20250603 | 875 | 880 | 875 | 878 | 2,200 | -2 | 100% | 100% | 183% | ▼▼ | 100% | 0% | 0% | 99% | 102% |
| 20250604 | 879 | 882 | 879 | 882 | 1,600 | 4 | 100% | 100% | 73% | ▲ | 100% | 0% | 0% | 100% | 102% |
| 20250605 | 878 | 880 | 875 | 880 | 3,100 | -2 | 100% | 100% | 194% | ▼ | 99% | 0% | 0% | 99% | 102% |
| 20250606 | 880 | 880 | 875 | 875 | 2,100 | -5 | 99% | 99% | 68% | ▼▼ | % | % | % | 99% | 102% |
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 | 200 | 37,100 | 0 | 18,700 | 200 | 18,400 |
| 2025-05-23 | 200 | 37,400 | 0 | 17,700 | 200 | 19,700 |
| 2025-05-16 | 500 | 39,000 | 0 | 17,600 | 500 | 21,400 |
| 2025-05-09 | 500 | 38,400 | 0 | 17,200 | 500 | 21,200 |
| 2025-05-02 | 500 | 37,400 | 0 | 17,000 | 500 | 20,400 |
| 2025-04-25 | 900 | 34,000 | 0 | 15,400 | 900 | 18,600 |
| 2025-04-18 | 200 | 37,700 | 0 | 15,900 | 200 | 21,800 |
| 2025-04-11 | 300 | 37,000 | 0 | 15,100 | 300 | 21,900 |
| 2025-04-04 | 1,300 | 39,400 | 0 | 15,800 | 1,300 | 23,600 |
| 2025-03-28 | 100 | 41,100 | 0 | 15,800 | 100 | 25,300 |
| 2025-03-21 | 0 | 41,700 | 0 | 15,700 | 0 | 26,000 |
| 2025-03-14 | 0 | 41,200 | 0 | 15,500 | 0 | 25,700 |
| 2025-03-07 | 100 | 39,900 | 0 | 15,300 | 100 | 24,600 |
| 2025-02-28 | 100 | 41,900 | 0 | 15,100 | 100 | 26,800 |
| 2025-02-21 | 100 | 45,800 | 0 | 15,200 | 100 | 30,600 |
| 2025-02-14 | 0 | 45,100 | 0 | 14,700 | 0 | 30,400 |
| 2025-02-07 | 0 | 44,800 | 0 | 14,600 | 0 | 30,200 |
| 2025-01-31 | 0 | 45,000 | 0 | 14,100 | 0 | 30,900 |
| 2025-01-24 | 0 | 42,700 | 0 | 14,500 | 0 | 28,200 |
| 2025-01-17 | 100 | 42,300 | 0 | 14,600 | 100 | 27,700 |
| 2025-01-10 | 1,000 | 46,100 | 0 | 14,000 | 1,000 | 32,100 |
| 2024-12-27 | 4,200 | 47,000 | 0 | 14,200 | 4,200 | 32,800 |
| 2024-12-20 | 5,600 | 45,500 | 0 | 13,800 | 5,600 | 31,700 |
| 2024-12-13 | 7,700 | 44,200 | 0 | 12,400 | 7,700 | 31,800 |
| 2024-12-06 | 10,500 | 44,900 | 0 | 12,600 | 10,500 | 32,300 |
| 2024-11-29 | 14,000 | 43,600 | 0 | 12,300 | 14,000 | 31,300 |
| 2024-11-22 | 54,100 | 47,200 | 0 | 11,600 | 54,100 | 35,600 |
| 2024-11-15 | 48,400 | 49,000 | 0 | 12,200 | 48,400 | 36,800 |
| 2024-11-08 | 37,400 | 51,200 | 0 | 12,800 | 37,400 | 38,400 |
| 2024-11-01 | 4,600 | 44,000 | 0 | 15,900 | 4,600 | 28,100 |
| 2024-10-25 | 800 | 48,700 | 0 | 16,100 | 800 | 32,600 |
| 2024-10-18 | 800 | 45,700 | 0 | 16,000 | 800 | 29,700 |
| 2024-10-11 | 900 | 49,200 | 0 | 16,900 | 900 | 32,300 |
| 2024-10-04 | 900 | 47,200 | 0 | 16,500 | 900 | 30,700 |
| 2024-09-27 | 1,600 | 46,500 | 0 | 15,500 | 1,600 | 31,000 |
| 2024-09-20 | 1,300 | 43,900 | 0 | 15,100 | 1,300 | 28,800 |
| 2024-09-13 | 1,300 | 47,100 | 0 | 16,300 | 1,300 | 30,800 |
| 2024-09-06 | 2,300 | 46,200 | 0 | 16,300 | 2,300 | 29,900 |
| 2024-08-30 | 2,300 | 43,800 | 0 | 16,100 | 2,300 | 27,700 |
| 2024-08-23 | 2,300 | 44,100 | 0 | 16,300 | 2,300 | 27,800 |
| 2024-08-16 | 2,300 | 42,100 | 0 | 15,800 | 2,300 | 26,300 |
| 2024-08-09 | 2,300 | 37,200 | 0 | 14,700 | 2,300 | 22,500 |
| 2024-08-02 | 2,500 | 41,400 | 0 | 16,800 | 2,500 | 24,600 |
| 2024-07-26 | 2,900 | 40,300 | 0 | 17,100 | 2,900 | 23,200 |
| 2024-07-19 | 2,700 | 40,000 | 0 | 16,800 | 2,700 | 23,200 |
| 2024-07-12 | 2,600 | 39,000 | 0 | 16,300 | 2,600 | 22,700 |
| 2024-07-05 | 2,600 | 40,200 | 0 | 16,700 | 2,600 | 23,500 |
| 2024-06-28 | 5,400 | 39,700 | 0 | 17,000 | 5,400 | 22,700 |
| 2024-06-21 | 5,400 | 40,500 | 0 | 15,700 | 5,400 | 24,800 |
| 2024-06-14 | 5,300 | 39,400 | 0 | 15,600 | 5,300 | 23,800 |
| 2024-06-07 | 6,000 | 39,900 | 0 | 16,400 | 6,000 | 23,500 |
| 2024-05-31 | 6,000 | 39,100 | 0 | 15,800 | 6,000 | 23,300 |
| 2024-05-24 | 7,000 | 46,200 | 0 | 15,000 | 7,000 | 31,200 |
| 2024-05-17 | 7,000 | 56,100 | 0 | 14,600 | 7,000 | 41,500 |
| 2024-05-10 | 7,000 | 56,400 | 0 | 14,700 | 7,000 | 41,700 |
| 2024-05-02 | 7,000 | 53,600 | 0 | 11,500 | 7,000 | 42,100 |
| 2024-04-26 | 7,100 | 54,700 | 0 | 11,400 | 7,100 | 43,300 |
| 2024-04-19 | 7,000 | 56,800 | 0 | 11,500 | 7,000 | 45,300 |
| 2024-04-12 | 7,100 | 57,600 | 0 | 11,600 | 7,100 | 46,000 |
| 2024-04-05 | 7,300 | 65,600 | 0 | 10,500 | 7,300 | 55,100 |
| 2024-03-29 | 10,500 | 73,300 | 0 | 10,600 | 10,500 | 62,700 |
| 2024-03-22 | 7,200 | 65,200 | 0 | 10,100 | 7,200 | 55,100 |
| 2024-03-15 | 7,200 | 66,000 | 0 | 10,000 | 7,200 | 56,000 |
| 2024-03-08 | 6,500 | 65,400 | 0 | 10,600 | 6,500 | 54,800 |
| 2024-03-01 | 6,300 | 62,200 | 0 | 9,700 | 6,300 | 52,500 |
| 2024-02-22 | 6,400 | 66,500 | 0 | 9,700 | 6,400 | 56,800 |
| 2024-02-16 | 6,400 | 66,100 | 0 | 9,800 | 6,400 | 56,300 |
| 2024-02-09 | 6,300 | 64,100 | 0 | 11,100 | 6,300 | 53,000 |
| 2024-02-02 | 6,200 | 50,900 | 0 | 11,200 | 6,200 | 39,700 |
| 2024-01-26 | 6,600 | 46,900 | 0 | 9,800 | 6,600 | 37,100 |
| 2024-01-19 | 6,400 | 47,600 | 0 | 14,400 | 6,400 | 33,200 |
| 2024-01-12 | 6,500 | 61,900 | 0 | 25,800 | 6,500 | 36,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250331 | 15:30 | テクノアルファ | 2025年11月期 第１四半期決算短信[日本基準]（連結） |
| 20250110 | 15:30 | テクノアルファ | 2024年11月期業績と2023年11月期業績との差異に関するお知らせ |
| 20250110 | 15:30 | テクノアルファ | 2024年11月期 決算短信[日本基準]（連結） |
| 20240930 | 15:00 | テクノアルファ | 2024年11月期 第３四半期決算短信[日本基準]（連結） |
| 20240628 | 15:00 | テクノアルファ | 2024年11月期 第２四半期決算短信[日本基準]（連結） |
| 20240329 | 15:00 | テクノアルファ | 2024年11月期 第１四半期決算短信[日本基準]（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3089 | 1 | テクノアルファ株式会社 | 半導体製造装置/電子材料/船舶・環境機器 | 2025-06-07 15:21:51 |
| 3089 | 2 | IR情報トップ｜テクノアルファ株式会社 | 2024-06-14 10:12:03 |
| 3089 | 3 | 展示会・セミナー情報 | テクノアルファ株式会社 | 2024-06-18 06:09:00 |