| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,081 | 2,122 | 2,080 | 2,096 | 143,200 | -23 | 99% | 101% | 97% | ▼▼ | 100% | 104% | 112% | 97% | 107% |
| 20240726 | 2,097 | 2,115 | 2,077 | 2,087 | 69,700 | -9 | 100% | 100% | 49% | ▼▼▼ | 101% | 102% | 111% | 97% | 106% |
| 20240729 | 2,120 | 2,140 | 2,089 | 2,134 | 105,400 | 47 | 102% | 101% | 151% | ▲ | 98% | 97% | 114% | 99% | 108% |
| 20240730 | 2,116 | 2,116 | 2,065 | 2,078 | 114,600 | -56 | 97% | 98% | 109% | ▼ | 102% | 96% | 117% | 97% | 104% |
| 20240731 | 2,064 | 2,095 | 2,048 | 2,095 | 93,100 | 17 | 101% | 102% | 81% | ▲ | 97% | 91% | 107% | 97% | 105% |
| 20240801 | 2,245 | 2,277 | 2,109 | 2,171 | 498,500 | 76 | 104% | 97% | 535% | ▲▲ | 99% | 99% | 118% | 100% | 109% |
| 20240802 | 2,061 | 2,138 | 2,028 | 2,048 | 335,200 | -123 | 94% | 99% | 67% | ▼ | 100% | 103% | 123% | 94% | 103% |
| 20240805 | 1,985 | 2,116 | 1,916 | 1,989 | 478,100 | -59 | 97% | 100% | 143% | ▼▼ | 100% | 103% | 123% | 92% | 100% |
| 20240806 | 1,987 | 2,033 | 1,936 | 1,988 | 353,700 | -1 | 100% | 100% | 74% | ▼▼▼ | 103% | 104% | 124% | 92% | 100% |
| 20240807 | 1,972 | 2,098 | 1,936 | 2,036 | 145,800 | 48 | 102% | 103% | 41% | ▲ | 102% | 105% | 122% | 94% | 102% |
| 20240808 | 2,002 | 2,080 | 1,985 | 2,047 | 98,900 | 11 | 101% | 102% | 68% | ▲▲ | 98% | 100% | 116% | 94% | 103% |
| 20240809 | 2,097 | 2,097 | 2,016 | 2,046 | 142,600 | -1 | 100% | 98% | 144% | ▼ | 102% | 105% | 122% | 94% | 103% |
| 20240813 | 2,001 | 2,036 | 1,963 | 2,034 | 214,800 | -12 | 99% | 102% | 151% | ▼▼ | 100% | 107% | 119% | 94% | 102% |
| 20240814 | 2,048 | 2,072 | 2,005 | 2,052 | 101,000 | 18 | 101% | 100% | 47% | ▲ | 102% | 108% | 119% | 95% | 103% |
| 20240815 | 2,046 | 2,099 | 2,032 | 2,095 | 125,000 | 43 | 102% | 102% | 124% | ▲▲ | 101% | 113% | 117% | 96% | 105% |
| 20240816 | 2,085 | 2,110 | 2,042 | 2,098 | 160,900 | 3 | 100% | 101% | 129% | ▲▲▲ | 100% | 111% | 115% | 97% | 106% |
| 20240819 | 2,110 | 2,148 | 2,089 | 2,105 | 144,500 | 7 | 100% | 100% | 90% | ▲▲▲▲ | 103% | 109% | 114% | 97% | 106% |
| 20240820 | 2,132 | 2,208 | 2,130 | 2,201 | 153,100 | 96 | 105% | 103% | 106% | ▲▲▲▲▲ | 100% | 110% | 110% | 100% | 111% |
| 20240821 | 2,199 | 2,231 | 2,181 | 2,204 | 166,200 | 3 | 100% | 100% | 109% | ▲▲▲▲▲▲ | 105% | 108% | 108% | 100% | 111% |
| 20240822 | 2,240 | 2,358 | 2,230 | 2,351 | 295,100 | 147 | 107% | 105% | 178% | ▲▲▲▲▲▲▲ | 97% | 103% | 104% | 100% | 118% |
| 20240823 | 2,327 | 2,340 | 2,256 | 2,261 | 127,300 | -90 | 96% | 97% | 43% | ▼ | 104% | 108% | 108% | 96% | 114% |
| 20240826 | 2,249 | 2,349 | 2,249 | 2,332 | 136,900 | 71 | 103% | 104% | 108% | ▲ | 103% | 104% | 103% | 99% | 117% |
| 20240827 | 2,350 | 2,414 | 2,324 | 2,409 | 191,700 | 77 | 103% | 103% | 140% | ▲▲ | 100% | 102% | 102% | 100% | 121% |
| 20240828 | 2,388 | 2,400 | 2,343 | 2,396 | 115,100 | -13 | 99% | 100% | 60% | ▼ | 100% | 101% | 101% | 99% | 121% |
| 20240829 | 2,400 | 2,434 | 2,361 | 2,390 | 100,200 | -6 | 100% | 100% | 87% | ▼▼ | 102% | 97% | 101% | 99% | 120% |
| 20240830 | 2,399 | 2,443 | 2,396 | 2,438 | 141,200 | 48 | 102% | 102% | 141% | ▲ | 98% | 96% | 100% | 100% | 123% |
| 20240902 | 2,425 | 2,435 | 2,355 | 2,366 | 89,100 | -72 | 97% | 98% | 63% | ▼ | 102% | 98% | 102% | 97% | 119% |
| 20240903 | 2,388 | 2,439 | 2,377 | 2,428 | 84,500 | 62 | 103% | 102% | 95% | ▲ | 98% | 99% | 102% | 100% | 122% |
| 20240904 | 2,382 | 2,401 | 2,325 | 2,333 | 149,800 | -95 | 96% | 98% | 177% | ▼ | 100% | 101% | 104% | 96% | 115% |
| 20240905 | 2,329 | 2,373 | 2,318 | 2,327 | 123,700 | -6 | 100% | 100% | 83% | ▼▼ | 100% | 99% | 104% | 95% | 114% |
| 20240906 | 2,345 | 2,359 | 2,310 | 2,336 | 97,600 | 9 | 100% | 100% | 79% | ▲ | 100% | 105% | 106% | 96% | 115% |
| 20240909 | 2,303 | 2,326 | 2,267 | 2,309 | 126,000 | -27 | 99% | 100% | 129% | ▼ | 101% | 104% | 104% | 95% | 114% |
| 20240910 | 2,330 | 2,358 | 2,301 | 2,357 | 116,400 | 48 | 102% | 101% | 92% | ▲ | 98% | 101% | 103% | 97% | 115% |
| 20240911 | 2,356 | 2,356 | 2,280 | 2,298 | 117,800 | -59 | 97% | 98% | 101% | ▼ | 99% | 102% | 104% | 94% | 110% |
| 20240912 | 2,339 | 2,349 | 2,303 | 2,318 | 155,900 | 20 | 101% | 99% | 132% | ▲ | 104% | 104% | 104% | 95% | 110% |
| 20240913 | 2,329 | 2,428 | 2,298 | 2,426 | 264,300 | 108 | 105% | 104% | 170% | ▲▲ | 97% | 99% | 99% | 100% | 115% |
| 20240917 | 2,450 | 2,463 | 2,341 | 2,377 | 210,400 | -49 | 98% | 97% | 80% | ▼ | 100% | 101% | 102% | 97% | 108% |
| 20240918 | 2,388 | 2,417 | 2,363 | 2,390 | 105,500 | 13 | 101% | 100% | 50% | ▲ | 101% | 102% | 102% | 98% | 108% |
| 20240919 | 2,378 | 2,400 | 2,369 | 2,390 | 119,600 | 0 | 100% | 101% | 113% | -- | 100% | 101% | 101% | 98% | 106% |
| 20240920 | 2,408 | 2,418 | 2,370 | 2,411 | 182,600 | 21 | 101% | 100% | 153% | ▲ | 100% | 101% | 101% | 99% | 107% |
| 20240924 | 2,413 | 2,443 | 2,406 | 2,422 | 202,800 | 11 | 100% | 100% | 111% | ▲▲ | 98% | 100% | 101% | 99% | 105% |
| 20240925 | 2,412 | 2,432 | 2,333 | 2,354 | 197,000 | -68 | 97% | 98% | 97% | ▼ | 103% | 101% | 102% | 97% | 102% |
| 20240926 | 2,344 | 2,431 | 2,321 | 2,422 | 393,500 | 68 | 103% | 103% | 200% | ▲ | 100% | 95% | 98% | 99% | 105% |
| 20240927 | 2,436 | 2,460 | 2,429 | 2,430 | 166,600 | 8 | 100% | 100% | 42% | ▲▲ | 100% | 96% | 100% | 100% | 106% |
| 20240930 | 2,393 | 2,413 | 2,364 | 2,402 | 124,700 | -28 | 99% | 100% | 75% | ▼ | 101% | 98% | 100% | 99% | 105% |
| 20241001 | 2,352 | 2,369 | 2,310 | 2,367 | 196,500 | -35 | 99% | 101% | 158% | ▼▼ | 98% | 100% | 99% | 97% | 103% |
| 20241002 | 2,343 | 2,367 | 2,274 | 2,299 | 203,100 | -68 | 97% | 98% | 103% | ▼▼▼ | 99% | 104% | 99% | 95% | 100% |
| 20241003 | 2,339 | 2,344 | 2,280 | 2,304 | 159,100 | 5 | 100% | 99% | 78% | ▲ | 99% | 105% | 100% | 95% | 100% |
| 20241004 | 2,313 | 2,349 | 2,298 | 2,298 | 121,400 | -6 | 100% | 99% | 76% | ▼ | 100% | 104% | 98% | 95% | 100% |
| 20241007 | 2,298 | 2,322 | 2,281 | 2,291 | 143,400 | -7 | 100% | 100% | 118% | ▼▼ | 103% | 105% | 0% | 94% | 100% |
| 20241008 | 2,271 | 2,347 | 2,260 | 2,343 | 138,400 | 52 | 102% | 103% | 97% | ▲ | 102% | 101% | 0% | 96% | 102% |
| 20241009 | 2,371 | 2,458 | 2,353 | 2,426 | 164,500 | 83 | 104% | 102% | 119% | ▲▲ | 98% | 97% | 0% | 100% | 106% |
| 20241010 | 2,433 | 2,445 | 2,390 | 2,390 | 84,800 | -36 | 99% | 98% | 52% | ▼ | 99% | 96% | 0% | 98% | 104% |
| 20241011 | 2,399 | 2,435 | 2,383 | 2,383 | 163,700 | -7 | 100% | 99% | 193% | ▼▼ | 101% | 98% | 0% | 98% | 104% |
| 20241015 | 2,371 | 2,399 | 2,340 | 2,386 | 212,800 | 3 | 100% | 101% | 130% | ▲ | 99% | 97% | 0% | 98% | 104% |
| 20241016 | 2,383 | 2,419 | 2,351 | 2,359 | 115,500 | -27 | 99% | 99% | 54% | ▼ | 99% | 97% | 0% | 97% | 103% |
| 20241017 | 2,318 | 2,320 | 2,271 | 2,297 | 170,500 | -62 | 97% | 99% | 148% | ▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241018 | 2,298 | 2,320 | 2,297 | 2,313 | 99,400 | 16 | 101% | 101% | 58% | ▲ | 101% | 0% | 0% | 95% | 101% |
| 20241021 | 2,293 | 2,355 | 2,284 | 2,305 | 140,200 | -8 | 100% | 101% | 141% | ▼ | 98% | 0% | 0% | 95% | 101% |
| 20241022 | 2,300 | 2,314 | 2,248 | 2,250 | 93,100 | -55 | 98% | 98% | 66% | ▼▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 33,400 | 196,900 | 9,200 | 172,900 | 24,200 | 24,000 |
| 2024-10-11 | 33,600 | 184,000 | 9,200 | 161,700 | 24,400 | 22,300 |
| 2024-10-04 | 33,300 | 185,300 | 9,300 | 161,500 | 24,000 | 23,800 |
| 2024-09-27 | 44,500 | 179,000 | 16,800 | 154,500 | 27,700 | 24,500 |
| 2024-09-20 | 82,100 | 183,500 | 57,600 | 153,700 | 24,500 | 29,800 |
| 2024-09-13 | 53,500 | 176,700 | 26,900 | 152,100 | 26,600 | 24,600 |
| 2024-09-06 | 42,600 | 176,800 | 13,400 | 152,600 | 29,200 | 24,200 |
| 2024-08-30 | 31,900 | 184,300 | 1,800 | 150,100 | 30,100 | 34,200 |
| 2024-08-23 | 24,300 | 186,900 | 1,300 | 166,000 | 23,000 | 20,900 |
| 2024-08-16 | 18,800 | 222,300 | 700 | 201,100 | 18,100 | 21,200 |
| 2024-08-09 | 17,400 | 222,900 | 500 | 203,700 | 16,900 | 19,200 |
| 2024-08-02 | 20,100 | 233,600 | 500 | 206,900 | 19,600 | 26,700 |
| 2024-07-26 | 22,600 | 235,100 | 800 | 208,000 | 21,800 | 27,100 |
| 2024-07-19 | 22,600 | 239,000 | 800 | 208,500 | 21,800 | 30,500 |
| 2024-07-12 | 19,700 | 253,600 | 800 | 225,800 | 18,900 | 27,800 |
| 2024-07-05 | 17,800 | 300,700 | 700 | 275,700 | 17,100 | 25,000 |
| 2024-06-28 | 15,800 | 316,400 | 600 | 289,500 | 15,200 | 26,900 |
| 2024-06-21 | 11,200 | 283,300 | 600 | 250,500 | 10,600 | 32,800 |
| 2024-06-14 | 12,000 | 287,900 | 500 | 250,900 | 11,500 | 37,000 |
| 2024-06-07 | 13,200 | 296,600 | 900 | 258,700 | 12,300 | 37,900 |
| 2024-05-31 | 5,800 | 326,800 | 600 | 274,000 | 5,200 | 52,800 |
| 2024-05-24 | 4,100 | 349,900 | 300 | 286,000 | 3,800 | 63,900 |
| 2024-05-17 | 2,100 | 355,600 | 200 | 285,200 | 1,900 | 70,400 |
| 2024-05-10 | 16,000 | 362,600 | 200 | 287,300 | 15,800 | 75,300 |
| 2024-05-02 | 3,700 | 376,400 | 100 | 291,700 | 3,600 | 84,700 |
| 2024-04-26 | 3,400 | 364,700 | 100 | 294,400 | 3,300 | 70,300 |
| 2024-04-19 | 7,100 | 360,900 | 100 | 288,400 | 7,000 | 72,500 |
| 2024-04-12 | 12,400 | 347,900 | 300 | 277,000 | 12,100 | 70,900 |
| 2024-04-05 | 18,100 | 346,100 | 300 | 280,100 | 17,800 | 66,000 |
| 2024-03-29 | 22,700 | 327,000 | 600 | 276,400 | 22,100 | 50,600 |
| 2024-03-22 | 26,000 | 339,600 | 1,100 | 276,900 | 24,900 | 62,700 |
| 2024-03-15 | 32,900 | 338,100 | 1,200 | 277,600 | 31,700 | 60,500 |
| 2024-03-08 | 49,200 | 349,900 | 8,900 | 277,400 | 40,300 | 72,500 |
| 2024-03-01 | 57,200 | 349,600 | 9,000 | 267,400 | 48,200 | 82,200 |
| 2024-02-22 | 54,100 | 354,800 | 9,100 | 267,200 | 45,000 | 87,600 |
| 2024-02-16 | 54,200 | 369,700 | 10,100 | 268,800 | 44,100 | 100,900 |
| 2024-02-09 | 59,300 | 363,500 | 9,900 | 267,600 | 49,400 | 95,900 |
| 2024-02-02 | 97,800 | 401,600 | 10,000 | 269,900 | 87,800 | 131,700 |
| 2024-01-26 | 21,700 | 377,500 | 8,400 | 352,200 | 13,300 | 25,300 |
| 2024-01-19 | 19,600 | 375,600 | 8,400 | 350,800 | 11,200 | 24,800 |
| 2024-01-12 | 22,100 | 399,500 | 8,500 | 347,800 | 13,600 | 51,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 15:30 | テクマト | Firmus Sdn. Bhd. の株式取得 （子会社化）に関するお知らせ |
| 20240802 | 11:00 | テクマト | 執行役員に対する株式報酬型ストック・オプションの発行内容確定に関するお知らせ |
| 20240802 | 11:00 | テクマト | 取締役に対する株式報酬型ストック・オプションの発行内容確定に関するお知らせ |
| 20240731 | 15:30 | テクマト | 2025年３月期第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240731 | 15:30 | テクマト | 2025年３月期（第41期）第１四半期 決算補足資料 |
| 20240726 | 15:30 | テクマト | 取締役に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240628 | 17:00 | テクマト | 取締役に対する株式報酬型ストック・オプションの発行に関するお知らせ |
| 20240628 | 17:00 | テクマト | 執行役員に対する株式報酬型ストック・オプションの発行に関するお知らせ |
| 20240628 | 17:00 | テクマト | 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240524 | 15:30 | テクマト | 役員の異動に関するお知らせ |
| 20240516 | 11:00 | テクマト | 株主優待制度の優待内容に関するお知らせ |
| 20240509 | 16:15 | テクマト | 2024年３月期決算短信〔ＩＦＲＳ〕(連結) |
| 20240509 | 16:15 | テクマト | 2024年３月期（第40期）通期 決算補足資料 |
| 20240509 | 16:15 | テクマト | 中期経営計画「Creating Customer Value in the New Era」（2025年3月期～2027年3月期）策定のお知らせ |
| 20240426 | 15:30 | テクマト | 配当政策の見直し及び剰余金の配当に関するお知らせ |
| 20240305 | 16:00 | テクマト | モビルス株式会社の株式追加取得に関するお知らせ |
| 20240131 | 15:30 | テクマト | 2024年３月期 第３四半期決算短信[IFRS](連結) |
| 20240131 | 15:30 | テクマト | 2024年３月期(第40期)第３四半期 決算補足資料 |
| 20240131 | 15:30 | テクマト | 代表取締役の異動に関するお知らせ |
| 20240119 | 16:00 | テクマト | モビルス株式会社との資本業務提携等に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3762 | 1 | テクマトリックス株式会社 | 2024-10-22 20:30:03 |
| 3762 | 2 | 「定時株主総会決議ご通知」郵送廃止のお知らせ | ニュース | テクマトリックス株式会社 | 2024-07-01 12:28:14 |
| 3762 | 2 | テクマトリックス株式会社 | 2024-06-18 11:58:36 |
| 3762 | 2 | テクマトリックス株式会社 | 2024-06-18 11:58:35 |
| 3762 | 2 | テクマトリックス株式会社 | 2024-06-18 11:58:34 |
| 3762 | 2 | テクマトリックス株式会社 | 2024-06-18 11:58:33 |
| 3762 | 2 | テクマトリックス株式会社 | 2024-06-18 11:58:31 |
| 3762 | 2 | テクマトリックス株式会社 | 2024-06-18 11:58:30 |
| 3762 | 2 | テクマトリックス株式会社 | 2024-06-18 11:58:29 |
| 3762 | 2 | テクマトリックス株式会社 | 2024-06-18 11:58:28 |