| 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 | 702 | 713 | 699 | 700 | 39,100 | -2 | 100% | 100% | 133% | ▼ | 99% | 99% | 97% | 97% | 106% |
| 20240925 | 709 | 710 | 699 | 705 | 26,000 | 5 | 101% | 99% | 66% | ▲ | 101% | 99% | 95% | 98% | 107% |
| 20240926 | 705 | 710 | 700 | 709 | 24,100 | 4 | 101% | 101% | 93% | ▲▲ | 99% | 99% | 95% | 99% | 108% |
| 20240927 | 705 | 722 | 697 | 701 | 42,400 | -8 | 99% | 99% | 176% | ▼ | 101% | 103% | 99% | 97% | 107% |
| 20240930 | 677 | 691 | 677 | 686 | 49,800 | -15 | 98% | 101% | 117% | ▼▼ | 102% | 102% | 98% | 95% | 104% |
| 20241001 | 687 | 704 | 687 | 701 | 15,300 | 15 | 102% | 102% | 31% | ▲ | 98% | 100% | 95% | 97% | 107% |
| 20241002 | 699 | 699 | 687 | 688 | 20,100 | -13 | 98% | 98% | 131% | ▼ | 100% | 99% | 94% | 96% | 105% |
| 20241003 | 698 | 702 | 695 | 698 | 12,900 | 10 | 101% | 100% | 64% | ▲ | 101% | 99% | 98% | 98% | 106% |
| 20241004 | 691 | 702 | 690 | 695 | 24,400 | -3 | 100% | 101% | 189% | ▼ | 100% | 96% | 98% | 98% | 106% |
| 20241007 | 700 | 704 | 698 | 702 | 17,600 | 7 | 101% | 100% | 72% | ▲ | 99% | 96% | 101% | 99% | 107% |
| 20241008 | 698 | 698 | 686 | 688 | 32,300 | -14 | 98% | 99% | 184% | ▼ | 99% | 97% | 102% | 97% | 105% |
| 20241009 | 693 | 693 | 681 | 685 | 32,000 | -3 | 100% | 99% | 99% | ▼▼ | 98% | 98% | 105% | 97% | 104% |
| 20241010 | 683 | 683 | 667 | 672 | 57,300 | -13 | 98% | 98% | 179% | ▼▼▼ | 100% | 99% | 108% | 95% | 102% |
| 20241011 | 669 | 675 | 665 | 670 | 24,400 | -2 | 100% | 100% | 43% | ▼▼▼▼ | 100% | 98% | 108% | 94% | 100% |
| 20241015 | 668 | 675 | 665 | 668 | 38,100 | -2 | 100% | 100% | 156% | ▼▼▼▼▼ | 101% | 99% | 111% | 94% | 100% |
| 20241016 | 665 | 673 | 664 | 672 | 24,100 | 4 | 101% | 101% | 63% | ▲ | 99% | 96% | 111% | 95% | 101% |
| 20241017 | 669 | 670 | 664 | 664 | 23,900 | -8 | 99% | 99% | 99% | ▼ | 98% | 96% | 112% | 94% | 100% |
| 20241018 | 664 | 666 | 650 | 653 | 48,000 | -11 | 98% | 98% | 201% | ▼▼ | 100% | 97% | 113% | 92% | 100% |
| 20241021 | 655 | 662 | 654 | 657 | 30,000 | 4 | 101% | 100% | 63% | ▲ | 97% | 96% | 113% | 93% | 101% |
| 20241022 | 657 | 657 | 638 | 639 | 46,800 | -18 | 97% | 97% | 156% | ▼ | 97% | 99% | 116% | 90% | 100% |
| 20241023 | 639 | 639 | 622 | 622 | 47,700 | -17 | 97% | 97% | 102% | ▼▼ | 102% | 102% | 120% | 88% | 100% |
| 20241024 | 620 | 635 | 614 | 635 | 50,300 | 13 | 102% | 102% | 105% | ▲ | 97% | 103% | 124% | 90% | 102% |
| 20241025 | 629 | 632 | 611 | 613 | 65,200 | -22 | 97% | 97% | 130% | ▼ | 103% | 111% | 128% | 87% | 100% |
| 20241028 | 609 | 629 | 609 | 629 | 43,100 | 16 | 103% | 103% | 66% | ▲ | 102% | 110% | 125% | 90% | 103% |
| 20241029 | 625 | 636 | 622 | 635 | 28,600 | 6 | 101% | 102% | 66% | ▲▲ | 99% | 110% | 122% | 90% | 104% |
| 20241030 | 638 | 638 | 627 | 632 | 177,500 | -3 | 100% | 99% | 621% | ▼ | 103% | 113% | 124% | 90% | 103% |
| 20241031 | 627 | 646 | 621 | 646 | 53,700 | 14 | 102% | 103% | 30% | ▲ | 102% | 107% | 117% | 92% | 105% |
| 20241101 | 666 | 687 | 662 | 678 | 147,900 | 32 | 105% | 102% | 275% | ▲▲ | 101% | 106% | 114% | 97% | 111% |
| 20241105 | 684 | 693 | 681 | 689 | 73,700 | 11 | 102% | 101% | 50% | ▲▲▲ | 101% | 104% | 113% | 98% | 112% |
| 20241106 | 693 | 705 | 691 | 703 | 108,200 | 14 | 102% | 101% | 147% | ▲▲▲▲ | 100% | 103% | 110% | 100% | 115% |
| 20241107 | 711 | 713 | 699 | 709 | 57,000 | 6 | 101% | 100% | 53% | ▲▲▲▲▲ | 101% | 105% | 111% | 100% | 116% |
| 20241108 | 705 | 716 | 704 | 715 | 55,100 | 6 | 101% | 101% | 97% | ▲▲▲▲▲▲ | 101% | 104% | 109% | 100% | 117% |
| 20241111 | 714 | 723 | 713 | 723 | 39,800 | 8 | 101% | 101% | 72% | ▲▲▲▲▲▲▲ | 99% | 102% | 111% | 100% | 118% |
| 20241112 | 724 | 728 | 714 | 720 | 54,600 | -3 | 100% | 99% | 137% | ▼ | 103% | 103% | 112% | 100% | 117% |
| 20241113 | 716 | 740 | 716 | 735 | 107,400 | 15 | 102% | 103% | 197% | ▲ | 99% | 99% | 107% | 100% | 120% |
| 20241114 | 750 | 750 | 729 | 742 | 55,100 | 7 | 101% | 99% | 51% | ▲▲ | 100% | 100% | 109% | 100% | 121% |
| 20241115 | 736 | 745 | 729 | 735 | 35,100 | -7 | 99% | 100% | 64% | ▼ | 101% | 108% | 111% | 99% | 120% |
| 20241118 | 721 | 738 | 721 | 731 | 37,600 | -4 | 99% | 101% | 107% | ▼▼ | 101% | 106% | 109% | 99% | 119% |
| 20241119 | 734 | 747 | 734 | 739 | 36,900 | 8 | 101% | 101% | 98% | ▲ | 100% | 105% | 108% | 100% | 121% |
| 20241120 | 740 | 743 | 732 | 738 | 21,800 | -1 | 100% | 100% | 59% | ▼ | 100% | 105% | 109% | 99% | 120% |
| 20241121 | 734 | 741 | 729 | 733 | 34,300 | -5 | 99% | 100% | 157% | ▼▼ | 106% | 102% | 109% | 99% | 120% |
| 20241122 | 737 | 780 | 736 | 780 | 114,100 | 47 | 106% | 106% | 333% | ▲ | 99% | 96% | 102% | 100% | 127% |
| 20241125 | 784 | 785 | 763 | 775 | 66,100 | -5 | 99% | 99% | 58% | ▼ | 99% | 97% | 101% | 99% | 123% |
| 20241126 | 775 | 775 | 758 | 768 | 48,500 | -7 | 99% | 99% | 73% | ▼▼ | 98% | 98% | 102% | 98% | 122% |
| 20241127 | 768 | 779 | 743 | 755 | 61,900 | -13 | 98% | 98% | 128% | ▼▼▼ | 100% | 100% | 104% | 97% | 119% |
| 20241128 | 751 | 763 | 748 | 748 | 27,700 | -7 | 99% | 100% | 45% | ▼▼▼▼ | 101% | 100% | 104% | 96% | 116% |
| 20241129 | 747 | 763 | 747 | 753 | 83,700 | 5 | 101% | 101% | 302% | ▲ | 99% | 103% | 104% | 97% | 111% |
| 20241202 | 751 | 758 | 743 | 747 | 45,400 | -6 | 99% | 99% | 54% | ▼ | 101% | 108% | 104% | 96% | 108% |
| 20241203 | 745 | 750 | 741 | 749 | 22,600 | 2 | 100% | 101% | 50% | ▲ | 99% | 108% | 103% | 96% | 107% |
| 20241204 | 744 | 749 | 735 | 735 | 51,800 | -14 | 98% | 99% | 229% | ▼ | 101% | 106% | 104% | 94% | 104% |
| 20241205 | 740 | 753 | 739 | 750 | 61,500 | 15 | 102% | 101% | 119% | ▲ | 103% | 103% | 102% | 96% | 105% |
| 20241206 | 750 | 772 | 749 | 771 | 54,600 | 21 | 103% | 103% | 89% | ▲▲ | 104% | 101% | 0% | 99% | 107% |
| 20241209 | 774 | 804 | 772 | 802 | 80,600 | 31 | 104% | 104% | 148% | ▲▲▲ | 98% | 98% | 0% | 100% | 111% |
| 20241210 | 799 | 800 | 779 | 782 | 44,000 | -20 | 98% | 98% | 55% | ▼ | 99% | 100% | 0% | 98% | 107% |
| 20241211 | 778 | 782 | 767 | 770 | 33,900 | -12 | 98% | 99% | 77% | ▼▼ | 99% | 101% | 0% | 96% | 105% |
| 20241212 | 772 | 778 | 764 | 764 | 17,100 | -6 | 99% | 99% | 50% | ▼▼▼ | 103% | 101% | 0% | 95% | 105% |
| 20241213 | 758 | 790 | 758 | 780 | 35,900 | 16 | 102% | 103% | 210% | ▲ | 99% | 98% | 0% | 97% | 107% |
| 20241216 | 780 | 783 | 770 | 773 | 19,500 | -7 | 99% | 99% | 54% | ▼ | 101% | 99% | 0% | 96% | 105% |
| 20241217 | 772 | 779 | 762 | 778 | 26,700 | 5 | 101% | 101% | 137% | ▲ | 98% | 0% | 0% | 97% | 106% |
| 20241218 | 778 | 778 | 763 | 766 | 22,800 | -12 | 98% | 98% | 85% | ▼ | 102% | 0% | 0% | 96% | 105% |
| 20241219 | 751 | 769 | 751 | 766 | 31,600 | 0 | 100% | 102% | 139% | -- | 100% | 0% | 0% | 96% | 104% |
| 20241220 | 763 | 771 | 760 | 764 | 20,400 | -2 | 100% | 100% | 65% | ▼ | % | % | % | 95% | 104% |
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 | 0 | 367,800 | 0 | 144,900 | 0 | 222,900 |
| 2024-12-06 | 0 | 402,500 | 0 | 149,300 | 0 | 253,200 |
| 2024-11-29 | 0 | 404,400 | 0 | 149,700 | 0 | 254,700 |
| 2024-11-22 | 0 | 417,600 | 0 | 157,000 | 0 | 260,600 |
| 2024-11-15 | 0 | 424,100 | 0 | 155,400 | 0 | 268,700 |
| 2024-11-08 | 100 | 429,800 | 100 | 154,400 | 0 | 275,400 |
| 2024-11-01 | 0 | 457,400 | 0 | 162,700 | 0 | 294,700 |
| 2024-10-25 | 0 | 434,600 | 0 | 160,900 | 0 | 273,700 |
| 2024-10-18 | 0 | 428,000 | 0 | 161,300 | 0 | 266,700 |
| 2024-10-11 | 0 | 402,700 | 0 | 161,000 | 0 | 241,700 |
| 2024-10-04 | 0 | 391,000 | 0 | 156,100 | 0 | 234,900 |
| 2024-09-27 | 0 | 372,100 | 0 | 155,500 | 0 | 216,600 |
| 2024-09-20 | 0 | 371,400 | 0 | 155,400 | 0 | 216,000 |
| 2024-09-13 | 0 | 374,900 | 0 | 156,100 | 0 | 218,800 |
| 2024-09-06 | 0 | 346,800 | 0 | 158,000 | 0 | 188,800 |
| 2024-08-30 | 0 | 299,000 | 0 | 160,300 | 0 | 138,700 |
| 2024-08-23 | 0 | 295,500 | 0 | 155,400 | 0 | 140,100 |
| 2024-08-16 | 0 | 320,500 | 0 | 158,600 | 0 | 161,900 |
| 2024-08-09 | 0 | 325,900 | 0 | 156,500 | 0 | 169,400 |
| 2024-08-02 | 0 | 323,000 | 0 | 160,000 | 0 | 163,000 |
| 2024-07-26 | 0 | 381,200 | 0 | 172,400 | 0 | 208,800 |
| 2024-07-19 | 0 | 424,800 | 0 | 207,200 | 0 | 217,600 |
| 2024-07-12 | 0 | 404,700 | 0 | 195,000 | 0 | 209,700 |
| 2024-07-05 | 0 | 398,100 | 0 | 206,800 | 0 | 191,300 |
| 2024-06-28 | 0 | 368,200 | 0 | 179,500 | 0 | 188,700 |
| 2024-06-21 | 0 | 386,000 | 0 | 178,300 | 0 | 207,700 |
| 2024-06-14 | 0 | 403,300 | 0 | 181,800 | 0 | 221,500 |
| 2024-06-07 | 0 | 411,600 | 0 | 186,400 | 0 | 225,200 |
| 2024-05-31 | 0 | 420,600 | 0 | 187,800 | 0 | 232,800 |
| 2024-05-24 | 0 | 423,400 | 0 | 181,500 | 0 | 241,900 |
| 2024-05-17 | 0 | 473,600 | 0 | 208,400 | 0 | 265,200 |
| 2024-05-10 | 0 | 518,600 | 0 | 228,900 | 0 | 289,700 |
| 2024-05-02 | 0 | 533,000 | 0 | 229,000 | 0 | 304,000 |
| 2024-04-26 | 0 | 579,700 | 0 | 252,700 | 0 | 327,000 |
| 2024-04-19 | 0 | 610,300 | 0 | 254,900 | 0 | 355,400 |
| 2024-04-12 | 0 | 617,600 | 0 | 275,100 | 0 | 342,500 |
| 2024-04-05 | 0 | 646,400 | 0 | 271,100 | 0 | 375,300 |
| 2024-03-29 | 300 | 626,600 | 300 | 256,100 | 0 | 370,500 |
| 2024-03-22 | 89,500 | 641,800 | 89,500 | 276,100 | 0 | 365,700 |
| 2024-03-15 | 89,500 | 697,000 | 89,500 | 316,200 | 0 | 380,800 |
| 2024-03-08 | 89,500 | 726,900 | 89,500 | 321,800 | 0 | 405,100 |
| 2024-03-01 | 0 | 666,700 | 0 | 288,600 | 0 | 378,100 |
| 2024-02-22 | 0 | 677,600 | 0 | 290,400 | 0 | 387,200 |
| 2024-02-16 | 0 | 684,400 | 0 | 273,700 | 0 | 410,700 |
| 2024-02-09 | 300 | 704,700 | 300 | 287,400 | 0 | 417,300 |
| 2024-02-02 | 0 | 645,000 | 0 | 290,500 | 0 | 354,500 |
| 2024-01-26 | 0 | 633,500 | 0 | 294,700 | 0 | 338,800 |
| 2024-01-19 | 0 | 656,500 | 0 | 322,000 | 0 | 334,500 |
| 2024-01-12 | 0 | 628,200 | 0 | 292,400 | 0 | 335,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 44,700 | 0.21% | ▼ | -59,193 | 583 | 585 | 576 | 584 | 278,800 |
| 2024-04-24 | Barclays Capital Securities Ltd | 99,300 | 0.48% | ▼ | -5,400 | 584 | 595 | 583 | 594 | 74,200 |
| 2024-04-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 103,893 | 0.50% | ▲ | 52,993 | 575 | 598 | 574 | 588 | 200,600 |
| 2024-04-17 | Barclays Capital Securities Ltd | 104,700 | 0.51% | ▲ | 4,800 | 587 | 589 | 578 | 580 | 93,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 10:00 | テクノスジャパン | 2025年３月期第２四半期決算説明資料 |
| 20241113 | 16:00 | テクノスジャパン | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241031 | 18:30 | テクノスジャパン | 業績予想の修正に関するお知らせ |
| 20241021 | 16:00 | テクノスジャパン | 第三者割当による自己株式処分の払込完了に関するお知らせ |
| 20240829 | 16:00 | テクノスジャパン | 第三者割当による自己株式処分における処分期日変更に関するお知らせ |
| 20240809 | 16:30 | テクノスジャパン | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240809 | 16:30 | テクノスジャパン | 決算説明資料-2025年３月期第１四半期- |
| 20240731 | 18:00 | テクノスジャパン | 連結子会社による連結子会社の株式追加取得に関するお知らせ |
| 20240731 | 18:00 | テクノスジャパン | 第三者割当による自己株式処分に関するお知らせ |
| 20240709 | 17:45 | テクノスジャパン | 海外子会社設立に関するお知らせ |
| 20240709 | 17:45 | テクノスジャパン | 連結子会社の異動を伴う 子会社による株式取得（孫会社化）に関するお知らせ |
| 20240619 | 16:00 | テクノスジャパン | 連結子会社からの配当金受領に関するお知らせ |
| 20240515 | 16:00 | テクノスジャパン | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240326 | 16:00 | テクノスジャパン | 役員の異動に関するお知らせ |
| 20240227 | 16:10 | テクノスジャパン | 配当予想の修正に関するお知らせ |
| 20240209 | 15:00 | テクノスジャパン | 2024年３月期第３四半期決算短信〔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 |
|---|---|---|---|
| 3666 | 1 | テクノスジャパン ❘ 企業向け経営/業務システムにおけるDX推進 | 2024-12-21 18:27:38 |
| 3666 | 2 | 免責事項 - Tecnos Japan Inc. | 2024-06-14 11:31:22 |
| 3666 | 2 | IRお問合わせ - Tecnos Japan Inc. | 2024-06-14 11:31:20 |
| 3666 | 2 | 電子公告 - Tecnos Japan Inc. | 2024-06-14 11:31:18 |
| 3666 | 2 | IRメールマガジン - Tecnos Japan Inc. | 2024-06-14 11:31:16 |
| 3666 | 2 | よくあるご質問 - Tecnos Japan Inc. | 2024-06-14 11:31:14 |
| 3666 | 2 | IR資料室２ - Tecnos Japan Inc. | 2024-06-14 11:31:11 |
| 3666 | 2 | IRカレンダー - Tecnos Japan Inc. | 2024-06-14 11:31:09 |
| 3666 | 2 | IRニュース - Tecnos Japan Inc. | 2024-06-14 11:31:05 |
| 3666 | 2 | 株式事務手続きのご案内 - Tecnos Japan Inc. | 2024-06-14 11:31:03 |