| 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 | 1,085 | 1,085 | 1,080 | 1,080 | 4,000 | 2 | 100% | 100% | 37% | ▲▲▲ | 100% | 102% | 103% | 97% | 103% |
| 20240925 | 1,074 | 1,078 | 1,073 | 1,073 | 6,000 | -7 | 99% | 100% | 150% | ▼ | 102% | 104% | 103% | 96% | 102% |
| 20240926 | 1,070 | 1,089 | 1,070 | 1,088 | 16,200 | 15 | 101% | 102% | 270% | ▲ | 101% | 102% | 101% | 98% | 103% |
| 20240927 | 1,088 | 1,098 | 1,086 | 1,098 | 11,500 | 10 | 101% | 101% | 71% | ▲▲ | 102% | 103% | 103% | 99% | 104% |
| 20240930 | 1,070 | 1,098 | 1,070 | 1,096 | 17,300 | -2 | 100% | 102% | 150% | ▼ | 100% | 101% | 100% | 98% | 104% |
| 20241001 | 1,099 | 1,120 | 1,099 | 1,100 | 5,900 | 4 | 100% | 100% | 34% | ▲ | 101% | 101% | 100% | 99% | 104% |
| 20241002 | 1,100 | 1,111 | 1,098 | 1,111 | 5,200 | 11 | 101% | 101% | 88% | ▲▲ | 99% | 99% | 99% | 100% | 106% |
| 20241003 | 1,118 | 1,118 | 1,101 | 1,102 | 3,900 | -9 | 99% | 99% | 75% | ▼ | 100% | 100% | 100% | 99% | 105% |
| 20241004 | 1,101 | 1,105 | 1,100 | 1,105 | 4,500 | 3 | 100% | 100% | 115% | ▲ | 100% | 99% | 98% | 99% | 105% |
| 20241007 | 1,114 | 1,114 | 1,105 | 1,111 | 4,500 | 6 | 101% | 100% | 100% | ▲▲ | 99% | 99% | 98% | 100% | 106% |
| 20241008 | 1,111 | 1,112 | 1,098 | 1,099 | 10,100 | -12 | 99% | 99% | 224% | ▼ | 99% | 99% | 98% | 99% | 104% |
| 20241009 | 1,112 | 1,112 | 1,103 | 1,105 | 5,500 | 6 | 101% | 99% | 54% | ▲ | 100% | 100% | 99% | 99% | 105% |
| 20241010 | 1,105 | 1,105 | 1,101 | 1,103 | 2,200 | -2 | 100% | 100% | 40% | ▼ | 100% | 100% | 99% | 99% | 105% |
| 20241011 | 1,102 | 1,105 | 1,101 | 1,101 | 4,100 | -2 | 100% | 100% | 186% | ▼▼ | 99% | 99% | 98% | 99% | 104% |
| 20241015 | 1,111 | 1,111 | 1,102 | 1,102 | 8,600 | 1 | 100% | 99% | 210% | ▲ | 100% | 99% | 100% | 99% | 104% |
| 20241016 | 1,104 | 1,106 | 1,102 | 1,103 | 8,400 | 1 | 100% | 100% | 98% | ▲▲ | 99% | 99% | 99% | 99% | 103% |
| 20241017 | 1,108 | 1,108 | 1,101 | 1,102 | 5,600 | -1 | 100% | 99% | 67% | ▼ | 100% | 99% | 100% | 99% | 103% |
| 20241018 | 1,102 | 1,108 | 1,100 | 1,103 | 7,100 | 1 | 100% | 100% | 127% | ▲ | 99% | 98% | 100% | 99% | 103% |
| 20241021 | 1,103 | 1,106 | 1,097 | 1,097 | 7,900 | -6 | 99% | 99% | 111% | ▼ | 100% | 98% | 101% | 99% | 102% |
| 20241022 | 1,097 | 1,100 | 1,093 | 1,095 | 4,700 | -2 | 100% | 100% | 59% | ▼▼ | 99% | 99% | 101% | 99% | 102% |
| 20241023 | 1,095 | 1,101 | 1,089 | 1,089 | 8,000 | -6 | 99% | 99% | 170% | ▼▼▼ | 100% | 101% | 102% | 98% | 101% |
| 20241024 | 1,085 | 1,090 | 1,081 | 1,084 | 10,400 | -5 | 100% | 100% | 130% | ▼▼▼▼ | 99% | 101% | 103% | 98% | 100% |
| 20241025 | 1,080 | 1,081 | 1,070 | 1,070 | 10,300 | -14 | 99% | 99% | 99% | ▼▼▼▼▼ | 101% | 102% | 104% | 96% | 100% |
| 20241028 | 1,070 | 1,090 | 1,070 | 1,079 | 8,100 | 9 | 101% | 101% | 79% | ▲ | 100% | 100% | 102% | 97% | 101% |
| 20241029 | 1,085 | 1,085 | 1,077 | 1,084 | 5,200 | 5 | 100% | 100% | 64% | ▲▲ | 100% | 99% | 101% | 98% | 101% |
| 20241030 | 1,095 | 1,098 | 1,085 | 1,093 | 10,400 | 9 | 101% | 100% | 200% | ▲▲▲ | 100% | 99% | 101% | 98% | 102% |
| 20241031 | 1,095 | 1,095 | 1,089 | 1,093 | 5,000 | 0 | 100% | 100% | 48% | -- | 100% | 100% | 102% | 98% | 102% |
| 20241101 | 1,084 | 1,089 | 1,084 | 1,089 | 5,800 | -4 | 100% | 100% | 116% | ▼ | 99% | 100% | 102% | 98% | 102% |
| 20241105 | 1,094 | 1,094 | 1,086 | 1,088 | 6,500 | -1 | 100% | 99% | 112% | ▼▼ | 100% | 100% | 102% | 98% | 102% |
| 20241106 | 1,089 | 1,092 | 1,088 | 1,089 | 8,900 | 1 | 100% | 100% | 137% | ▲ | 100% | 101% | 102% | 99% | 102% |
| 20241107 | 1,089 | 1,096 | 1,087 | 1,089 | 10,100 | 0 | 100% | 100% | 113% | -- | 99% | 101% | 102% | 99% | 102% |
| 20241108 | 1,093 | 1,093 | 1,085 | 1,085 | 8,700 | -4 | 100% | 99% | 86% | ▼ | 100% | 101% | 102% | 98% | 101% |
| 20241111 | 1,090 | 1,098 | 1,088 | 1,089 | 10,600 | 4 | 100% | 100% | 122% | ▲ | 100% | 101% | 102% | 99% | 102% |
| 20241112 | 1,094 | 1,100 | 1,089 | 1,090 | 6,400 | 1 | 100% | 100% | 60% | ▲▲ | 101% | 101% | 103% | 99% | 102% |
| 20241113 | 1,090 | 1,101 | 1,089 | 1,101 | 13,000 | 11 | 101% | 101% | 203% | ▲▲▲ | 99% | 99% | 100% | 100% | 103% |
| 20241114 | 1,117 | 1,117 | 1,100 | 1,101 | 23,400 | 0 | 100% | 99% | 180% | -- | 99% | 100% | 101% | 100% | 103% |
| 20241115 | 1,108 | 1,110 | 1,097 | 1,100 | 14,200 | -1 | 100% | 99% | 61% | ▼ | 99% | 100% | 102% | 100% | 103% |
| 20241118 | 1,104 | 1,114 | 1,096 | 1,098 | 21,200 | -2 | 100% | 99% | 149% | ▼▼ | 99% | 100% | 101% | 100% | 103% |
| 20241119 | 1,111 | 1,111 | 1,099 | 1,104 | 15,300 | 6 | 101% | 99% | 72% | ▲ | 99% | 100% | 101% | 100% | 103% |
| 20241120 | 1,111 | 1,111 | 1,097 | 1,100 | 12,600 | -4 | 100% | 99% | 82% | ▼ | 100% | 100% | 101% | 100% | 103% |
| 20241121 | 1,106 | 1,112 | 1,100 | 1,104 | 10,000 | 4 | 100% | 100% | 79% | ▲ | 100% | 99% | 101% | 100% | 103% |
| 20241122 | 1,109 | 1,110 | 1,102 | 1,107 | 11,400 | 3 | 100% | 100% | 114% | ▲▲ | 100% | 99% | 101% | 100% | 103% |
| 20241125 | 1,115 | 1,115 | 1,105 | 1,110 | 12,500 | 3 | 100% | 100% | 110% | ▲▲▲ | 99% | 100% | 101% | 100% | 103% |
| 20241126 | 1,115 | 1,115 | 1,107 | 1,109 | 13,700 | -1 | 100% | 99% | 110% | ▼ | 99% | 100% | 101% | 100% | 102% |
| 20241127 | 1,108 | 1,109 | 1,100 | 1,102 | 20,800 | -7 | 99% | 99% | 152% | ▼▼ | 100% | 101% | 102% | 99% | 102% |
| 20241128 | 1,100 | 1,105 | 1,100 | 1,102 | 43,400 | 0 | 100% | 100% | 209% | -- | 100% | 101% | 101% | 99% | 102% |
| 20241129 | 1,103 | 1,105 | 1,101 | 1,104 | 10,200 | 2 | 100% | 100% | 24% | ▲ | 101% | 100% | 101% | 99% | 102% |
| 20241202 | 1,106 | 1,113 | 1,104 | 1,113 | 19,400 | 9 | 101% | 101% | 190% | ▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20241203 | 1,113 | 1,113 | 1,108 | 1,113 | 14,900 | 0 | 100% | 100% | 77% | -- | 100% | 101% | 101% | 100% | 103% |
| 20241204 | 1,110 | 1,112 | 1,105 | 1,112 | 18,500 | -1 | 100% | 100% | 124% | ▼ | 100% | 101% | 100% | 100% | 102% |
| 20241205 | 1,110 | 1,114 | 1,104 | 1,108 | 13,100 | -4 | 100% | 100% | 71% | ▼▼ | 100% | 101% | 100% | 100% | 102% |
| 20241206 | 1,111 | 1,115 | 1,106 | 1,109 | 11,300 | 1 | 100% | 100% | 86% | ▲ | 101% | 101% | 0% | 100% | 102% |
| 20241209 | 1,110 | 1,118 | 1,110 | 1,118 | 6,100 | 9 | 101% | 101% | 54% | ▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20241210 | 1,119 | 1,119 | 1,112 | 1,115 | 10,200 | -3 | 100% | 100% | 167% | ▼ | 100% | 100% | 0% | 100% | 102% |
| 20241211 | 1,116 | 1,121 | 1,115 | 1,121 | 10,300 | 6 | 101% | 100% | 101% | ▲ | 100% | 100% | 0% | 100% | 102% |
| 20241212 | 1,121 | 1,121 | 1,117 | 1,117 | 14,700 | -4 | 100% | 100% | 143% | ▼ | 100% | 100% | 0% | 100% | 102% |
| 20241213 | 1,117 | 1,121 | 1,116 | 1,116 | 8,000 | -1 | 100% | 100% | 54% | ▼▼ | 100% | 100% | 0% | 100% | 102% |
| 20241216 | 1,116 | 1,117 | 1,112 | 1,116 | 12,000 | 0 | 100% | 100% | 150% | -- | 100% | 99% | 0% | 100% | 101% |
| 20241217 | 1,116 | 1,120 | 1,115 | 1,115 | 7,300 | -1 | 100% | 100% | 61% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 1,114 | 1,119 | 1,112 | 1,119 | 6,900 | 4 | 100% | 100% | 95% | ▲ | 100% | 0% | 0% | 100% | 102% |
| 20241219 | 1,113 | 1,117 | 1,111 | 1,112 | 10,600 | -7 | 99% | 100% | 154% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 1,110 | 1,118 | 1,110 | 1,110 | 11,000 | -2 | 100% | 100% | 104% | ▼▼ | % | % | % | 99% | 101% |
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 | 1,000 | 113,600 | 0 | 79,000 | 1,000 | 34,600 |
| 2024-12-06 | 800 | 115,600 | 0 | 79,700 | 800 | 35,900 |
| 2024-11-29 | 1,000 | 120,600 | 0 | 81,100 | 1,000 | 39,500 |
| 2024-11-22 | 1,300 | 119,600 | 0 | 82,100 | 1,300 | 37,500 |
| 2024-11-15 | 800 | 122,300 | 0 | 84,000 | 800 | 38,300 |
| 2024-11-08 | 700 | 117,900 | 0 | 84,700 | 700 | 33,200 |
| 2024-11-01 | 700 | 119,700 | 0 | 85,300 | 700 | 34,400 |
| 2024-10-25 | 1,000 | 121,000 | 0 | 85,400 | 1,000 | 35,600 |
| 2024-10-18 | 900 | 121,700 | 0 | 84,800 | 900 | 36,900 |
| 2024-10-11 | 800 | 121,900 | 0 | 85,200 | 800 | 36,700 |
| 2024-10-04 | 1,300 | 123,200 | 0 | 87,300 | 1,300 | 35,900 |
| 2024-09-27 | 800 | 136,900 | 0 | 93,900 | 800 | 43,000 |
| 2024-09-20 | 800 | 135,800 | 0 | 94,500 | 800 | 41,300 |
| 2024-09-13 | 1,000 | 135,900 | 0 | 96,100 | 1,000 | 39,800 |
| 2024-09-06 | 1,300 | 129,400 | 0 | 92,100 | 1,300 | 37,300 |
| 2024-08-30 | 800 | 116,500 | 0 | 80,400 | 800 | 36,100 |
| 2024-08-23 | 1,000 | 115,600 | 0 | 79,100 | 1,000 | 36,500 |
| 2024-08-16 | 1,300 | 119,600 | 0 | 79,400 | 1,300 | 40,200 |
| 2024-08-09 | 1,200 | 127,800 | 0 | 81,300 | 1,200 | 46,500 |
| 2024-08-02 | 1,100 | 136,400 | 0 | 88,400 | 1,100 | 48,000 |
| 2024-07-26 | 1,900 | 145,400 | 0 | 100,000 | 1,900 | 45,400 |
| 2024-07-19 | 1,900 | 143,600 | 0 | 100,000 | 1,900 | 43,600 |
| 2024-07-12 | 2,400 | 145,300 | 0 | 99,900 | 2,400 | 45,400 |
| 2024-07-05 | 2,700 | 138,200 | 0 | 95,600 | 2,700 | 42,600 |
| 2024-06-28 | 3,100 | 131,800 | 0 | 92,400 | 3,100 | 39,400 |
| 2024-06-21 | 2,300 | 167,600 | 0 | 91,600 | 2,300 | 76,000 |
| 2024-06-14 | 1,700 | 171,300 | 0 | 95,000 | 1,700 | 76,300 |
| 2024-06-07 | 1,200 | 170,300 | 0 | 90,700 | 1,200 | 79,600 |
| 2024-05-31 | 900 | 176,000 | 0 | 90,000 | 900 | 86,000 |
| 2024-05-24 | 800 | 175,500 | 0 | 90,300 | 800 | 85,200 |
| 2024-05-17 | 900 | 175,200 | 0 | 90,700 | 900 | 84,500 |
| 2024-05-10 | 2,500 | 169,000 | 0 | 91,100 | 2,500 | 77,900 |
| 2024-05-02 | 3,400 | 181,000 | 0 | 93,600 | 3,400 | 87,400 |
| 2024-04-26 | 2,300 | 180,400 | 0 | 93,400 | 2,300 | 87,000 |
| 2024-04-19 | 3,200 | 177,700 | 0 | 91,100 | 3,200 | 86,600 |
| 2024-04-12 | 4,500 | 187,100 | 0 | 94,100 | 4,500 | 93,000 |
| 2024-04-05 | 3,400 | 172,600 | 0 | 104,200 | 3,400 | 68,400 |
| 2024-03-29 | 5,900 | 158,600 | 0 | 103,800 | 5,900 | 54,800 |
| 2024-03-22 | 22,700 | 161,200 | 0 | 84,300 | 22,700 | 76,900 |
| 2024-03-15 | 23,500 | 151,200 | 0 | 79,100 | 23,500 | 72,100 |
| 2024-03-08 | 23,000 | 151,000 | 0 | 78,600 | 23,000 | 72,400 |
| 2024-03-01 | 23,000 | 141,600 | 0 | 77,600 | 23,000 | 64,000 |
| 2024-02-22 | 23,400 | 142,700 | 0 | 76,800 | 23,400 | 65,900 |
| 2024-02-16 | 20,800 | 148,700 | 0 | 80,400 | 20,800 | 68,300 |
| 2024-02-09 | 20,900 | 143,600 | 0 | 78,100 | 20,900 | 65,500 |
| 2024-02-02 | 2,400 | 130,400 | 0 | 73,800 | 2,400 | 56,600 |
| 2024-01-26 | 2,300 | 122,700 | 0 | 74,400 | 2,300 | 48,300 |
| 2024-01-19 | 2,300 | 122,700 | 0 | 74,200 | 2,300 | 48,500 |
| 2024-01-12 | 3,300 | 115,400 | 0 | 72,400 | 3,300 | 43,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UWOR | 350 | 2024-12-06 15:48 | 株式会社テクノフレックス | 株式会社ティーエムアセット | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3449 | 1 | 株式会社テクノフレックス | 2024-12-21 18:24:15 |
| 3449 | 2 | 配当状況｜IR情報｜株式会社テクノフレックス | 2024-06-19 02:37:37 |
| 3449 | 2 | 株主総会｜IR情報｜株式会社テクノフレックス | 2024-06-19 02:37:36 |
| 3449 | 2 | 事業内容｜IR情報｜株式会社テクノフレックス | 2024-06-19 02:37:35 |
| 3449 | 2 | 免責事項｜IR情報｜株式会社テクノフレックス | 2024-06-19 02:37:33 |
| 3449 | 2 | 電子公告｜IR情報｜株式会社テクノフレックス | 2024-06-19 02:37:32 |
| 3449 | 2 | よくあるご質問｜IR情報｜株式会社テクノフレックス | 2024-06-19 02:37:31 |
| 3449 | 2 | 株式情報｜IR情報｜株式会社テクノフレックス | 2024-06-19 02:37:30 |
| 3449 | 2 | IRスケジュール｜IR情報｜株式会社テクノフレックス | 2024-06-19 02:37:29 |
| 3449 | 2 | 業績ハイライト｜IR情報｜株式会社テクノフレックス | 2024-06-19 02:37:28 |