| 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 | 985 | 990 | 984 | 990 | 4,700 | 8 | 101% | 101% | 188% | ▲ | 100% | 103% | 102% | 99% | 105% |
| 20240925 | 990 | 992 | 985 | 992 | 1,400 | 2 | 100% | 100% | 30% | ▲▲ | 101% | 102% | 102% | 100% | 104% |
| 20240926 | 992 | 998 | 987 | 998 | 2,200 | 6 | 101% | 101% | 157% | ▲▲▲ | 101% | 101% | 101% | 100% | 105% |
| 20240927 | 998 | 1,011 | 996 | 1,011 | 7,300 | 13 | 101% | 101% | 332% | ▲▲▲▲ | 101% | 100% | 100% | 100% | 106% |
| 20240930 | 1,006 | 1,020 | 1,000 | 1,020 | 7,000 | 9 | 101% | 101% | 96% | ▲▲▲▲▲ | 101% | 101% | 100% | 100% | 106% |
| 20241001 | 1,001 | 1,017 | 1,001 | 1,013 | 8,700 | -7 | 99% | 101% | 124% | ▼ | 100% | 100% | 100% | 99% | 105% |
| 20241002 | 1,013 | 1,017 | 1,012 | 1,012 | 2,700 | -1 | 100% | 100% | 31% | ▼▼ | 99% | 99% | 100% | 99% | 105% |
| 20241003 | 1,017 | 1,022 | 1,011 | 1,011 | 2,900 | -1 | 100% | 99% | 107% | ▼▼▼ | 99% | 99% | 100% | 99% | 105% |
| 20241004 | 1,014 | 1,014 | 965 | 1,007 | 11,600 | -4 | 100% | 99% | 400% | ▼▼▼▼ | 100% | 100% | 101% | 99% | 105% |
| 20241007 | 1,010 | 1,011 | 1,006 | 1,008 | 3,600 | 1 | 100% | 100% | 31% | ▲ | 99% | 100% | 102% | 99% | 105% |
| 20241008 | 1,007 | 1,011 | 999 | 1,000 | 2,700 | -8 | 99% | 99% | 75% | ▼ | 100% | 100% | 102% | 98% | 104% |
| 20241009 | 1,005 | 1,011 | 1,000 | 1,008 | 2,200 | 8 | 101% | 100% | 81% | ▲ | 100% | 99% | 102% | 99% | 105% |
| 20241010 | 1,008 | 1,009 | 999 | 1,008 | 1,100 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 102% | 99% | 105% |
| 20241011 | 1,005 | 1,005 | 1,000 | 1,000 | 1,000 | -8 | 99% | 100% | 91% | ▼ | 100% | 99% | 103% | 98% | 104% |
| 20241015 | 1,000 | 1,005 | 1,000 | 1,003 | 1,300 | 3 | 100% | 100% | 130% | ▲ | 100% | 99% | 102% | 98% | 104% |
| 20241016 | 1,001 | 1,004 | 999 | 1,000 | 4,200 | -3 | 100% | 100% | 323% | ▼ | 100% | 99% | 103% | 98% | 103% |
| 20241017 | 1,000 | 1,005 | 998 | 1,001 | 2,200 | 1 | 100% | 100% | 52% | ▲ | 99% | 99% | 103% | 98% | 102% |
| 20241018 | 1,000 | 1,000 | 993 | 993 | 2,900 | -8 | 99% | 99% | 132% | ▼ | 100% | 99% | 104% | 97% | 101% |
| 20241021 | 991 | 993 | 989 | 992 | 2,800 | -1 | 100% | 100% | 97% | ▼▼ | 100% | 99% | 104% | 97% | 101% |
| 20241022 | 992 | 992 | 988 | 988 | 2,000 | -4 | 100% | 100% | 71% | ▼▼▼ | 100% | 101% | 104% | 97% | 100% |
| 20241023 | 988 | 989 | 987 | 987 | 1,600 | -1 | 100% | 100% | 80% | ▼▼▼▼ | 99% | 102% | 105% | 97% | 100% |
| 20241024 | 986 | 986 | 976 | 978 | 3,600 | -9 | 99% | 99% | 225% | ▼▼▼▼▼ | 100% | 104% | 106% | 96% | 100% |
| 20241025 | 975 | 978 | 966 | 972 | 4,500 | -6 | 99% | 100% | 125% | ▼▼▼▼▼▼ | 101% | 104% | 106% | 95% | 100% |
| 20241028 | 971 | 981 | 969 | 978 | 5,500 | 6 | 101% | 101% | 122% | ▲ | 102% | 105% | 106% | 96% | 101% |
| 20241029 | 976 | 994 | 976 | 994 | 3,900 | 16 | 102% | 102% | 71% | ▲▲ | 101% | 103% | 104% | 98% | 102% |
| 20241030 | 996 | 1,018 | 993 | 1,010 | 13,200 | 16 | 102% | 101% | 338% | ▲▲▲ | 100% | 101% | 102% | 100% | 104% |
| 20241031 | 1,010 | 1,020 | 1,010 | 1,012 | 6,700 | 2 | 100% | 100% | 51% | ▲▲▲▲ | 100% | 101% | 102% | 100% | 104% |
| 20241101 | 1,009 | 1,018 | 1,009 | 1,013 | 1,400 | 1 | 100% | 100% | 21% | ▲▲▲▲▲ | 101% | 101% | 102% | 100% | 104% |
| 20241105 | 1,010 | 1,029 | 1,009 | 1,020 | 7,500 | 7 | 101% | 101% | 536% | ▲▲▲▲▲▲ | 100% | 101% | 101% | 100% | 105% |
| 20241106 | 1,019 | 1,026 | 1,018 | 1,024 | 12,900 | 4 | 100% | 100% | 172% | ▲▲▲▲▲▲▲ | 100% | 101% | 101% | 100% | 105% |
| 20241107 | 1,020 | 1,025 | 1,019 | 1,022 | 10,900 | -2 | 100% | 100% | 84% | ▼ | 100% | 100% | 101% | 100% | 105% |
| 20241108 | 1,022 | 1,023 | 1,017 | 1,023 | 21,700 | 1 | 100% | 100% | 199% | ▲ | 100% | 100% | 101% | 100% | 105% |
| 20241111 | 1,020 | 1,025 | 1,015 | 1,025 | 27,700 | 2 | 100% | 100% | 128% | ▲▲ | 100% | 100% | 100% | 100% | 105% |
| 20241112 | 1,025 | 1,028 | 1,022 | 1,026 | 9,600 | 1 | 100% | 100% | 35% | ▲▲▲ | 99% | 100% | 99% | 100% | 106% |
| 20241113 | 1,029 | 1,029 | 1,019 | 1,019 | 13,000 | -7 | 99% | 99% | 135% | ▼ | 100% | 101% | 92% | 99% | 105% |
| 20241114 | 1,020 | 1,026 | 1,014 | 1,016 | 6,400 | -3 | 100% | 100% | 49% | ▼▼ | 100% | 102% | 91% | 99% | 105% |
| 20241115 | 1,015 | 1,024 | 1,010 | 1,019 | 3,200 | 3 | 100% | 100% | 50% | ▲ | 101% | 101% | 89% | 99% | 105% |
| 20241118 | 1,019 | 1,032 | 1,017 | 1,029 | 10,300 | 10 | 101% | 101% | 322% | ▲▲ | 100% | 100% | 87% | 100% | 106% |
| 20241119 | 1,028 | 1,031 | 1,022 | 1,023 | 7,200 | -6 | 99% | 100% | 70% | ▼ | 100% | 100% | 87% | 99% | 105% |
| 20241120 | 1,027 | 1,032 | 1,024 | 1,028 | 5,000 | 5 | 100% | 100% | 69% | ▲ | 100% | 99% | 86% | 100% | 106% |
| 20241121 | 1,030 | 1,039 | 1,025 | 1,034 | 8,100 | 6 | 101% | 100% | 162% | ▲▲ | 99% | 98% | 86% | 100% | 106% |
| 20241122 | 1,034 | 1,034 | 1,025 | 1,025 | 5,800 | -9 | 99% | 99% | 72% | ▼ | 100% | 91% | 86% | 99% | 105% |
| 20241125 | 1,030 | 1,034 | 1,027 | 1,029 | 27,500 | 4 | 100% | 100% | 474% | ▲ | 99% | 90% | 86% | 100% | 105% |
| 20241126 | 1,030 | 1,041 | 1,017 | 1,020 | 30,400 | -9 | 99% | 99% | 111% | ▼ | 100% | 89% | 87% | 99% | 103% |
| 20241127 | 1,020 | 1,039 | 1,008 | 1,017 | 24,200 | -3 | 100% | 100% | 80% | ▼▼ | 97% | 93% | 92% | 98% | 101% |
| 20241128 | 960 | 960 | 934 | 935 | 61,800 | -82 | 92% | 97% | 255% | ▼▼▼ | 100% | 96% | 95% | 90% | 100% |
| 20241129 | 926 | 927 | 910 | 927 | 44,300 | -8 | 99% | 100% | 72% | ▼▼▼▼ | 99% | 96% | 95% | 90% | 100% |
| 20241202 | 921 | 926 | 908 | 910 | 13,200 | -17 | 98% | 99% | 30% | ▼▼▼▼▼ | 98% | 97% | 95% | 88% | 100% |
| 20241203 | 910 | 913 | 892 | 892 | 13,800 | -18 | 98% | 98% | 105% | ▼▼▼▼▼▼ | 99% | 99% | 96% | 86% | 100% |
| 20241204 | 898 | 899 | 889 | 889 | 5,500 | -3 | 100% | 99% | 40% | ▼▼▼▼▼▼▼ | 99% | 100% | 97% | 86% | 100% |
| 20241205 | 889 | 895 | 878 | 880 | 8,500 | -9 | 99% | 99% | 155% | ▼▼▼▼▼▼▼▼ | 99% | 100% | 95% | 85% | 100% |
| 20241206 | 885 | 885 | 878 | 878 | 6,800 | -2 | 100% | 99% | 80% | ▼▼▼▼▼▼▼▼▼ | 100% | 101% | 0% | 85% | 100% |
| 20241209 | 878 | 883 | 876 | 882 | 6,100 | 4 | 100% | 100% | 90% | ▲ | 101% | 100% | 0% | 85% | 100% |
| 20241210 | 882 | 890 | 882 | 888 | 4,800 | 6 | 101% | 101% | 79% | ▲▲ | 100% | 98% | 0% | 86% | 101% |
| 20241211 | 889 | 891 | 888 | 888 | 3,800 | 0 | 100% | 100% | 79% | -- | 100% | 97% | 0% | 86% | 101% |
| 20241212 | 890 | 891 | 880 | 886 | 7,900 | -2 | 100% | 100% | 208% | ▼ | 99% | 98% | 0% | 86% | 101% |
| 20241213 | 887 | 887 | 881 | 881 | 3,500 | -5 | 99% | 99% | 44% | ▼▼ | 100% | 98% | 0% | 85% | 100% |
| 20241216 | 876 | 879 | 871 | 875 | 7,200 | -6 | 99% | 100% | 206% | ▼▼▼ | 99% | 97% | 0% | 85% | 100% |
| 20241217 | 875 | 876 | 865 | 865 | 6,300 | -10 | 99% | 99% | 88% | ▼▼▼▼ | 100% | 0% | 0% | 84% | 100% |
| 20241218 | 868 | 878 | 863 | 865 | 8,800 | 0 | 100% | 100% | 140% | -- | 100% | 0% | 0% | 84% | 100% |
| 20241219 | 862 | 863 | 860 | 860 | 6,700 | -5 | 99% | 100% | 76% | ▼ | 98% | 0% | 0% | 84% | 100% |
| 20241220 | 858 | 858 | 842 | 845 | 13,600 | -15 | 98% | 98% | 203% | ▼▼ | % | % | % | 82% | 100% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 17:26:59 |
| 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 |