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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241226 | 762 | 772 | 760 | 769 | 51,300 | 7 | 101% | 101% | 95% | ▲▲ | 102% | 104% | 108% | 96% | 105% |
20241227 | 770 | 791 | 770 | 788 | 40,300 | 19 | 102% | 102% | 79% | ▲▲▲ | 102% | 102% | 106% | 98% | 107% |
20241230 | 788 | 805 | 782 | 802 | 46,300 | 14 | 102% | 102% | 115% | ▲▲▲▲ | 98% | 96% | 103% | 100% | 109% |
20250106 | 810 | 815 | 793 | 793 | 63,800 | -9 | 99% | 98% | 138% | ▼ | 101% | 98% | 104% | 99% | 108% |
20250107 | 800 | 816 | 799 | 804 | 57,600 | 11 | 101% | 101% | 90% | ▲ | 100% | 99% | 122% | 100% | 107% |
20250108 | 804 | 807 | 795 | 800 | 23,200 | -4 | 100% | 100% | 40% | ▼ | 97% | 102% | 143% | 100% | 105% |
20250109 | 795 | 798 | 774 | 774 | 84,800 | -26 | 97% | 97% | 366% | ▼▼ | 101% | 106% | 149% | 96% | 102% |
20250110 | 771 | 790 | 761 | 780 | 39,300 | 6 | 101% | 101% | 46% | ▲ | 101% | 105% | 149% | 97% | 102% |
20250114 | 771 | 784 | 771 | 775 | 28,700 | -5 | 99% | 101% | 73% | ▼ | 99% | 103% | 144% | 96% | 102% |
20250115 | 799 | 803 | 789 | 792 | 76,900 | 17 | 102% | 99% | 268% | ▲ | 103% | 104% | 145% | 99% | 104% |
20250116 | 793 | 814 | 792 | 814 | 76,500 | 22 | 103% | 103% | 99% | ▲▲ | 99% | 100% | 141% | 100% | 107% |
20250117 | 819 | 823 | 809 | 812 | 64,000 | -2 | 100% | 99% | 84% | ▼ | 100% | 104% | 143% | 100% | 107% |
20250120 | 803 | 818 | 799 | 806 | 41,000 | -6 | 99% | 100% | 64% | ▼▼ | 101% | 102% | 141% | 99% | 106% |
20250121 | 816 | 832 | 815 | 824 | 95,900 | 18 | 102% | 101% | 234% | ▲ | 98% | 100% | 139% | 100% | 108% |
20250122 | 828 | 828 | 802 | 815 | 69,100 | -9 | 99% | 98% | 72% | ▼ | 99% | 102% | 141% | 99% | 107% |
20250123 | 816 | 818 | 806 | 811 | 52,100 | -4 | 100% | 99% | 75% | ▼▼ | 102% | 101% | 141% | 98% | 107% |
20250124 | 815 | 835 | 809 | 834 | 73,100 | 23 | 103% | 102% | 140% | ▲ | 99% | 100% | 139% | 100% | 110% |
20250127 | 830 | 837 | 820 | 820 | 65,000 | -14 | 98% | 99% | 89% | ▼ | 101% | 102% | 140% | 98% | 108% |
20250128 | 820 | 831 | 816 | 829 | 26,000 | 9 | 101% | 101% | 40% | ▲ | 100% | 101% | 139% | 99% | 109% |
20250129 | 825 | 833 | 825 | 826 | 53,400 | -3 | 100% | 100% | 205% | ▼ | 99% | 118% | 139% | 99% | 107% |
20250130 | 830 | 844 | 820 | 820 | 414,400 | -6 | 99% | 99% | 776% | ▼▼ | 101% | 138% | 140% | 98% | 106% |
20250131 | 824 | 839 | 824 | 833 | 74,400 | 13 | 102% | 101% | 18% | ▲ | 100% | 139% | 139% | 100% | 108% |
20250203 | 830 | 833 | 824 | 831 | 30,600 | -2 | 100% | 100% | 41% | ▼ | 101% | 140% | 140% | 100% | 107% |
20250204 | 824 | 837 | 818 | 833 | 104,500 | 2 | 100% | 101% | 342% | ▲ | 100% | 117% | 117% | 100% | 108% |
20250205 | 983 | 983 | 983 | 983 | 54,700 | 150 | 118% | 100% | 52% | ▲▲ | 100% | 101% | 102% | 100% | 127% |
20250206 | 1,133 | 1,133 | 1,133 | 1,133 | 206,200 | 150 | 115% | 100% | 377% | ▲▲▲ | 100% | 100% | 100% | 100% | 146% |
20250207 | 1,151 | 1,152 | 1,149 | 1,151 | 4,046,500 | 18 | 102% | 100% | 1962% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 149% |
20250210 | 1,151 | 1,151 | 1,149 | 1,149 | 1,327,800 | -2 | 100% | 100% | 33% | ▼ | 100% | 100% | 100% | 100% | 148% |
20250212 | 1,150 | 1,151 | 1,149 | 1,149 | 595,000 | 0 | 100% | 100% | 45% | -- | 100% | 100% | 100% | 100% | 145% |
20250213 | 1,150 | 1,151 | 1,149 | 1,149 | 529,400 | 0 | 100% | 100% | 89% | -- | 100% | 100% | 100% | 100% | 143% |
20250214 | 1,149 | 1,151 | 1,149 | 1,150 | 496,100 | 1 | 100% | 100% | 94% | ▲ | 100% | 100% | 100% | 100% | 143% |
20250217 | 1,150 | 1,151 | 1,150 | 1,150 | 559,800 | 0 | 100% | 100% | 113% | -- | 100% | 100% | 100% | 100% | 143% |
20250218 | 1,150 | 1,150 | 1,149 | 1,150 | 254,600 | 0 | 100% | 100% | 45% | -- | 100% | 100% | 100% | 100% | 142% |
20250219 | 1,149 | 1,150 | 1,149 | 1,149 | 205,900 | -1 | 100% | 100% | 81% | ▼ | 100% | 100% | 100% | 100% | 142% |
20250220 | 1,149 | 1,150 | 1,149 | 1,149 | 425,600 | 0 | 100% | 100% | 207% | -- | 100% | 100% | 100% | 100% | 142% |
20250225 | 1,149 | 1,150 | 1,149 | 1,149 | 177,900 | 0 | 100% | 100% | 42% | -- | 100% | 100% | 100% | 100% | 140% |
20250226 | 1,149 | 1,150 | 1,149 | 1,149 | 136,400 | 0 | 100% | 100% | 77% | -- | 100% | 100% | 100% | 100% | 140% |
20250227 | 1,149 | 1,150 | 1,149 | 1,149 | 111,500 | 0 | 100% | 100% | 82% | -- | 100% | 100% | 100% | 100% | 140% |
20250228 | 1,150 | 1,150 | 1,149 | 1,149 | 217,600 | 0 | 100% | 100% | 195% | -- | 100% | 100% | 100% | 100% | 140% |
20250303 | 1,150 | 1,150 | 1,149 | 1,149 | 158,200 | 0 | 100% | 100% | 73% | -- | 100% | 100% | 100% | 100% | 140% |
20250304 | 1,150 | 1,152 | 1,150 | 1,150 | 434,300 | 1 | 100% | 100% | 275% | ▲ | 100% | 100% | 100% | 100% | 138% |
20250305 | 1,150 | 1,152 | 1,150 | 1,150 | 97,100 | 0 | 100% | 100% | 22% | -- | 100% | 100% | 100% | 100% | 138% |
20250306 | 1,150 | 1,151 | 1,150 | 1,150 | 62,100 | 0 | 100% | 100% | 64% | -- | 100% | 100% | 100% | 100% | 138% |
20250307 | 1,151 | 1,152 | 1,150 | 1,151 | 89,200 | 1 | 100% | 100% | 144% | ▲ | 100% | 100% | 100% | 100% | 117% |
20250310 | 1,151 | 1,152 | 1,151 | 1,152 | 309,200 | 1 | 100% | 100% | 347% | ▲▲ | 100% | 100% | 0% | 100% | 102% |
20250311 | 1,152 | 1,153 | 1,151 | 1,151 | 61,600 | -1 | 100% | 100% | 20% | ▼ | 100% | 100% | 0% | 100% | 100% |
20250312 | 1,152 | 1,153 | 1,152 | 1,152 | 92,600 | 1 | 100% | 100% | 150% | ▲ | 100% | 100% | 0% | 100% | 100% |
20250313 | 1,152 | 1,152 | 1,152 | 1,152 | 51,700 | 0 | 100% | 100% | 56% | -- | 100% | 100% | 0% | 100% | 100% |
20250314 | 1,152 | 1,153 | 1,152 | 1,152 | 46,300 | 0 | 100% | 100% | 90% | -- | 100% | 99% | 0% | 100% | 100% |
20250317 | 1,152 | 1,154 | 1,150 | 1,152 | 247,500 | 0 | 100% | 100% | 535% | -- | 100% | 100% | 0% | 100% | 100% |
20250318 | 1,153 | 1,153 | 1,152 | 1,152 | 42,100 | 0 | 100% | 100% | 17% | -- | 100% | 100% | 0% | 100% | 100% |
20250319 | 1,148 | 1,150 | 1,146 | 1,147 | 101,900 | -5 | 100% | 100% | 242% | ▼ | 100% | 0% | 0% | 100% | 100% |
20250321 | 1,146 | 1,148 | 1,145 | 1,146 | 58,400 | -1 | 100% | 100% | 57% | ▼▼ | 100% | 0% | 0% | 99% | 100% |
20250324 | 1,146 | 1,149 | 1,146 | 1,146 | 48,900 | 0 | 100% | 100% | 84% | -- | 100% | 0% | 0% | 99% | 100% |
20250325 | 1,148 | 1,152 | 1,148 | 1,148 | 72,300 | 2 | 100% | 100% | 148% | ▲ | % | % | % | 100% | 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 |
---|---|---|---|---|---|---|
2025-03-14 | 0 | 13,900 | 0 | 6,400 | 0 | 7,500 |
2025-03-07 | 0 | 27,400 | 0 | 11,000 | 0 | 16,400 |
2025-02-28 | 0 | 74,500 | 0 | 25,500 | 0 | 49,000 |
2025-02-21 | 0 | 101,500 | 0 | 32,000 | 0 | 69,500 |
2025-02-14 | 0 | 107,100 | 0 | 51,500 | 0 | 55,600 |
2025-02-07 | 0 | 219,300 | 0 | 79,500 | 0 | 139,800 |
2025-01-31 | 0 | 364,600 | 0 | 140,600 | 0 | 224,000 |
2025-01-24 | 0 | 354,900 | 0 | 131,400 | 0 | 223,500 |
2025-01-17 | 0 | 346,100 | 0 | 129,100 | 0 | 217,000 |
2025-01-10 | 0 | 346,400 | 0 | 129,400 | 0 | 217,000 |
2024-12-27 | 0 | 362,200 | 0 | 132,800 | 0 | 229,400 |
2024-12-20 | 0 | 372,300 | 0 | 142,300 | 0 | 230,000 |
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
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VG5F | 350 | 2025-03-25 15:15 | 株式会社テクノスジャパン | シー・シックス・エイト株式会社 | 変更報告書 |
S100VFMG | 350 | 2025-03-24 13:44 | 株式会社テクノスジャパン | 德平 正憲 | 変更報告書(短期大量譲渡) |
S100VF8U | 350 | 2025-03-24 11:06 | 株式会社テクノスジャパン | シー・シックス・エイト株式会社 | 大量保有報告書 |
S100VF1G | 350 | 2025-03-21 15:18 | 株式会社テクノスジャパン | 東海東京証券株式会社 | 変更報告書(特例対象株券等) |
S100VA3E | 350 | 2025-02-21 10:12 | (株)テクノスジャパン | みずほ証券株式会社 | 大量保有報告書(特例対象株券等) |
S100V9L7 | 350 | 2025-02-20 12:13 | 株式会社テクノスジャパン | 東海東京証券株式会社 | 大量保有報告書(特例対象株券等) |
S100V757 | 350 | 2025-02-07 10:06 | 株式会社テクノスジャパン | アセット・バリュー・インベスターズ・リミテッド | 変更報告書 |
S100V6JH | 350 | 2025-02-05 16:13 | 株式会社テクノスジャパン | 德平 正憲 | 大量保有報告書 |
S100V2ZR | 350 | 2025-01-20 15:33 | 株式会社テクノスジャパン | アセット・バリュー・インベスターズ・リミテッド | 変更報告書 |
S100UVWJ | 350 | 2024-12-04 15:49 | 株式会社テクノスジャパン | アセット・バリュー・インベスターズ・リミテッド | 変更報告書 |
S100U3T8 | 350 | 2024-07-31 15:06 | 株式会社テクノスジャパン | アセット・バリュー・インベスターズ・リミテッド | 変更報告書 |
S100U1F1 | 350 | 2024-07-17 15:01 | 株式会社テクノスジャパン | アセット・バリュー・インベスターズ・リミテッド | 変更報告書 |
S100U07U | 350 | 2024-07-11 15:01 | 株式会社テクノスジャパン | アセット・バリュー・インベスターズ・リミテッド | 大量保有報告書 |
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 | 2025-03-25 21:26:14 |
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 |