| 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 | 581 | 584 | 581 | 584 | 300 | 3 | 101% | 101% | 50% | ▲▲ | 101% | 104% | 102% | 98% | 104% |
| 20240925 | 561 | 569 | 561 | 564 | 4,900 | -20 | 97% | 101% | 1633% | ▼ | 100% | 104% | 101% | 95% | 100% |
| 20240926 | 561 | 571 | 561 | 563 | 3,000 | -1 | 100% | 100% | 61% | ▼▼ | 102% | 105% | 102% | 95% | 100% |
| 20240927 | 554 | 563 | 554 | 563 | 200 | 0 | 100% | 102% | 7% | -- | 100% | 103% | 101% | 95% | 100% |
| 20240930 | 564 | 565 | 564 | 564 | 2,000 | 1 | 100% | 100% | 1000% | ▲ | 100% | 99% | 97% | 95% | 100% |
| 20241001 | 583 | 590 | 574 | 584 | 1,900 | 20 | 104% | 100% | 95% | ▲▲ | 98% | 97% | 97% | 99% | 104% |
| 20241002 | 584 | 584 | 574 | 574 | 400 | -10 | 98% | 98% | 21% | ▼ | 100% | 98% | 97% | 97% | 102% |
| 20241004 | 582 | 582 | 582 | 582 | 200 | 8 | 101% | 100% | 50% | ▲ | 99% | 98% | 97% | 99% | 103% |
| 20241007 | 582 | 582 | 578 | 578 | 800 | -4 | 99% | 99% | 400% | ▼ | 100% | 101% | 101% | 98% | 103% |
| 20241008 | 565 | 569 | 565 | 565 | 3,300 | -13 | 98% | 100% | 413% | ▼▼ | 101% | 102% | 102% | 96% | 100% |
| 20241009 | 557 | 565 | 551 | 565 | 3,600 | 0 | 100% | 101% | 109% | -- | 101% | 101% | 101% | 96% | 100% |
| 20241011 | 562 | 570 | 562 | 570 | 200 | 5 | 101% | 101% | 6% | ▲ | 100% | 99% | 100% | 97% | 101% |
| 20241015 | 570 | 570 | 559 | 569 | 800 | -1 | 100% | 100% | 400% | ▼ | 102% | 102% | 102% | 97% | 101% |
| 20241016 | 556 | 567 | 556 | 567 | 300 | -2 | 100% | 102% | 38% | ▼▼ | 100% | 98% | 101% | 97% | 101% |
| 20241017 | 565 | 565 | 564 | 564 | 300 | -3 | 99% | 100% | 100% | ▼▼▼ | 100% | 99% | 101% | 97% | 100% |
| 20241018 | 564 | 565 | 564 | 565 | 600 | 1 | 100% | 100% | 200% | ▲ | 101% | 99% | 102% | 97% | 100% |
| 20241021 | 559 | 567 | 557 | 567 | 600 | 2 | 100% | 101% | 100% | ▲▲ | 98% | 98% | 100% | 97% | 101% |
| 20241022 | 567 | 567 | 553 | 555 | 1,000 | -12 | 98% | 98% | 167% | ▼ | 100% | 101% | 103% | 95% | 100% |
| 20241023 | 555 | 568 | 554 | 556 | 1,200 | 1 | 100% | 100% | 120% | ▲ | 99% | 101% | 101% | 95% | 100% |
| 20241024 | 557 | 567 | 554 | 554 | 1,300 | -2 | 100% | 99% | 108% | ▼ | 100% | 101% | 102% | 95% | 100% |
| 20241025 | 555 | 567 | 553 | 554 | 3,100 | 0 | 100% | 100% | 238% | -- | 99% | 100% | 100% | 95% | 100% |
| 20241028 | 564 | 567 | 557 | 557 | 400 | 3 | 101% | 99% | 13% | ▲ | 100% | 101% | 101% | 95% | 101% |
| 20241029 | 559 | 559 | 559 | 559 | 200 | 2 | 100% | 100% | 50% | ▲▲ | 100% | 99% | 101% | 96% | 101% |
| 20241030 | 561 | 563 | 561 | 563 | 400 | 4 | 101% | 100% | 200% | ▲▲▲ | 100% | 101% | 100% | 96% | 102% |
| 20241031 | 564 | 564 | 554 | 563 | 400 | 0 | 100% | 100% | 100% | -- | 99% | 100% | 116% | 96% | 102% |
| 20241101 | 568 | 568 | 564 | 564 | 400 | 1 | 100% | 99% | 100% | ▲ | 97% | 97% | 133% | 97% | 102% |
| 20241105 | 573 | 573 | 558 | 558 | 800 | -6 | 99% | 97% | 200% | ▼ | 100% | 101% | 138% | 96% | 101% |
| 20241106 | 552 | 552 | 552 | 552 | 100 | -6 | 99% | 100% | 13% | ▼▼ | 100% | 96% | 134% | 96% | 100% |
| 20241107 | 567 | 569 | 557 | 569 | 600 | 17 | 103% | 100% | 600% | ▲ | 99% | 96% | 136% | 100% | 103% |
| 20241108 | 560 | 560 | 554 | 554 | 700 | -15 | 97% | 99% | 117% | ▼ | 100% | 101% | 137% | 97% | 100% |
| 20241111 | 556 | 556 | 556 | 556 | 100 | 2 | 100% | 100% | 14% | ▲ | 96% | 100% | 135% | 98% | 101% |
| 20241112 | 564 | 564 | 538 | 542 | 6,200 | -14 | 97% | 96% | 6200% | ▼ | 97% | 102% | 138% | 95% | 100% |
| 20241113 | 552 | 552 | 535 | 536 | 2,700 | -6 | 99% | 97% | 44% | ▼▼ | 100% | 106% | 143% | 94% | 100% |
| 20241114 | 531 | 537 | 530 | 530 | 3,000 | -6 | 99% | 100% | 111% | ▼▼▼ | 106% | 105% | 143% | 93% | 100% |
| 20241115 | 530 | 570 | 501 | 564 | 22,800 | 34 | 106% | 106% | 760% | ▲ | 101% | 101% | 136% | 99% | 106% |
| 20241118 | 557 | 560 | 554 | 560 | 500 | -4 | 99% | 101% | 2% | ▼ | 101% | 101% | 109% | 98% | 106% |
| 20241119 | 560 | 563 | 553 | 563 | 800 | 3 | 101% | 101% | 160% | ▲ | 99% | 100% | 108% | 99% | 106% |
| 20241120 | 563 | 564 | 559 | 559 | 3,000 | -4 | 99% | 99% | 375% | ▼ | 99% | 100% | 106% | 98% | 105% |
| 20241121 | 563 | 563 | 558 | 558 | 500 | -1 | 100% | 99% | 17% | ▼▼ | 101% | 100% | 106% | 98% | 105% |
| 20241122 | 558 | 563 | 558 | 563 | 1,100 | 5 | 101% | 101% | 220% | ▲ | 99% | 119% | 106% | 99% | 106% |
| 20241125 | 556 | 563 | 553 | 553 | 900 | -10 | 98% | 99% | 82% | ▼ | 100% | 135% | 105% | 97% | 104% |
| 20241126 | 563 | 564 | 555 | 561 | 2,900 | 8 | 101% | 100% | 322% | ▲ | 100% | 135% | 105% | 99% | 106% |
| 20241127 | 562 | 562 | 560 | 560 | 200 | -1 | 100% | 100% | 7% | ▼ | 100% | 109% | 105% | 98% | 106% |
| 20241128 | 560 | 560 | 550 | 560 | 600 | 0 | 100% | 100% | 300% | -- | 117% | 108% | 103% | 98% | 106% |
| 20241129 | 563 | 660 | 563 | 660 | 441,700 | 100 | 118% | 117% | 73617% | ▲ | 100% | 78% | 75% | 100% | 125% |
| 20241202 | 760 | 760 | 760 | 760 | 76,600 | 100 | 115% | 100% | 17% | ▲▲ | 96% | 92% | 90% | 100% | 143% |
| 20241203 | 635 | 638 | 610 | 610 | 232,100 | -150 | 80% | 96% | 303% | ▼ | 99% | 96% | 92% | 80% | 115% |
| 20241204 | 611 | 611 | 592 | 606 | 37,100 | -4 | 99% | 99% | 16% | ▼▼ | 98% | 97% | 93% | 80% | 114% |
| 20241205 | 604 | 605 | 580 | 594 | 30,900 | -12 | 98% | 98% | 83% | ▼▼▼ | 98% | 99% | 93% | 78% | 112% |
| 20241206 | 594 | 594 | 577 | 580 | 8,900 | -14 | 98% | 98% | 29% | ▼▼▼▼ | 101% | 102% | 0% | 76% | 109% |
| 20241209 | 580 | 586 | 576 | 585 | 5,300 | 5 | 101% | 101% | 60% | ▲ | 100% | 99% | 0% | 77% | 110% |
| 20241210 | 585 | 600 | 585 | 587 | 3,700 | 2 | 100% | 100% | 70% | ▲▲ | 99% | 97% | 0% | 77% | 111% |
| 20241211 | 589 | 597 | 580 | 583 | 6,200 | -4 | 99% | 99% | 168% | ▼ | 100% | 97% | 0% | 77% | 110% |
| 20241212 | 588 | 600 | 588 | 589 | 3,500 | 6 | 101% | 100% | 56% | ▲ | 98% | 95% | 0% | 78% | 107% |
| 20241213 | 589 | 589 | 580 | 580 | 3,200 | -9 | 98% | 98% | 91% | ▼ | 98% | 97% | 0% | 76% | 105% |
| 20241216 | 579 | 579 | 550 | 568 | 13,700 | -12 | 98% | 98% | 428% | ▼▼ | 101% | 98% | 0% | 75% | 103% |
| 20241217 | 568 | 574 | 560 | 571 | 2,300 | 3 | 101% | 101% | 17% | ▲ | 98% | 0% | 0% | 75% | 103% |
| 20241218 | 571 | 571 | 553 | 558 | 2,000 | -13 | 98% | 98% | 87% | ▼ | 100% | 0% | 0% | 73% | 101% |
| 20241219 | 558 | 560 | 551 | 560 | 3,800 | 2 | 100% | 100% | 190% | ▲ | 99% | 0% | 0% | 74% | 101% |
| 20241220 | 560 | 560 | 554 | 555 | 4,200 | -5 | 99% | 99% | 111% | ▼ | % | % | % | 73% | 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 | 0 | 67,800 | 0 | 35,200 | 0 | 32,600 |
| 2024-12-06 | 0 | 70,700 | 0 | 36,100 | 0 | 34,600 |
| 2024-11-29 | 20,200 | 48,300 | 20,200 | 31,800 | 0 | 16,500 |
| 2024-11-22 | 0 | 46,800 | 0 | 31,500 | 0 | 15,300 |
| 2024-11-15 | 0 | 47,200 | 0 | 31,500 | 0 | 15,700 |
| 2024-11-08 | 0 | 47,800 | 0 | 31,500 | 0 | 16,300 |
| 2024-11-01 | 0 | 47,900 | 0 | 31,600 | 0 | 16,300 |
| 2024-10-25 | 0 | 48,100 | 0 | 31,900 | 0 | 16,200 |
| 2024-10-18 | 0 | 48,500 | 0 | 32,000 | 0 | 16,500 |
| 2024-10-11 | 0 | 48,500 | 0 | 32,000 | 0 | 16,500 |
| 2024-10-04 | 0 | 49,100 | 0 | 32,600 | 0 | 16,500 |
| 2024-09-27 | 0 | 50,600 | 0 | 33,900 | 0 | 16,700 |
| 2024-09-20 | 0 | 52,900 | 0 | 33,500 | 0 | 19,400 |
| 2024-09-13 | 0 | 54,200 | 0 | 33,500 | 0 | 20,700 |
| 2024-09-06 | 0 | 54,800 | 0 | 33,900 | 0 | 20,900 |
| 2024-08-30 | 0 | 55,400 | 0 | 34,200 | 0 | 21,200 |
| 2024-08-23 | 0 | 55,600 | 0 | 34,200 | 0 | 21,400 |
| 2024-08-16 | 0 | 56,400 | 0 | 34,900 | 0 | 21,500 |
| 2024-08-09 | 0 | 57,400 | 0 | 34,900 | 0 | 22,500 |
| 2024-08-02 | 0 | 54,800 | 0 | 37,900 | 0 | 16,900 |
| 2024-07-26 | 0 | 55,500 | 0 | 37,800 | 0 | 17,700 |
| 2024-07-19 | 0 | 52,900 | 0 | 35,900 | 0 | 17,000 |
| 2024-07-12 | 0 | 53,400 | 0 | 35,900 | 0 | 17,500 |
| 2024-07-05 | 0 | 53,500 | 0 | 36,000 | 0 | 17,500 |
| 2024-06-28 | 0 | 54,600 | 0 | 37,500 | 0 | 17,100 |
| 2024-06-21 | 0 | 54,700 | 0 | 37,300 | 0 | 17,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241127 | 15:30 | テクノマセマ | 2025年３月期＜第25期＞第２四半期（中間期）決算説明会資料 |
| 20241112 | 11:30 | テクノマセマ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241111 | 11:30 | テクノマセマ | 2025年３月期第２四半期（中間期）業績予想の修正および営業外費用（為替差損）の計上に関するお知らせ |
| 20240808 | 11:30 | テクノマセマ | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240808 | 11:30 | テクノマセマ | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240628 | 11:30 | テクノマセマ | 上場維持基準への適合に向けた計画に基づく進捗状況 |
| 20240604 | 15:00 | テクノマセマ | 営業外収益（投資有価証券売却益）の計上に関するお知らせ |
| 20240524 | 15:00 | テクノマセマ | 2024年３月期＜第24期＞決算説明会資料 |
| 20240514 | 11:30 | テクノマセマ | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240513 | 11:30 | テクノマセマ | 2024年３月期 業績予想の修正および営業外収益（為替差益）の計上に関するお知らせ |
| 20240208 | 11:30 | テクノマセマ | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3787 | 1 | Techno Mathematical Co., Ltd. | 2024-12-21 14:25:24 |
| 3787 | 2 | 免責事項 - Techno Mathematical Co., Ltd. | 2024-06-26 16:49:21 |
| 3787 | 2 | ディスクロージャー・ポリシー - Techno Mathematical Co., Ltd. | 2024-06-26 16:49:20 |
| 3787 | 2 | よくあるご質問 - Techno Mathematical Co., Ltd. | 2024-06-26 16:49:18 |
| 3787 | 2 | IRお問合せ - Techno Mathematical Co., Ltd. | 2024-06-26 16:49:17 |
| 3787 | 2 | 決算公告 - Techno Mathematical Co., Ltd. | 2024-06-26 16:49:16 |
| 3787 | 2 | 電子公告 - Techno Mathematical Co., Ltd. | 2024-06-26 16:49:14 |
| 3787 | 2 | 株主総会 - Techno Mathematical Co., Ltd. | 2024-06-26 16:49:13 |
| 3787 | 2 | 株式について - Techno Mathematical Co., Ltd. | 2024-06-26 16:49:11 |
| 3787 | 2 | IRカレンダー - Techno Mathematical Co., Ltd. | 2024-06-26 16:49:10 |