5248--テクノロジー-【情報・通信業】【システム】ステム開発、人材派遣会社向け業務管理システムの提供
売上高:71290-当期純利益:1060-総資産:162000-時価:1988382----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202407114,4504,4504,3004,4408,60060101%100%91%▲▲101%100%100%100%117%
202407124,3704,4454,3504,4155,200-2599%101%60%100%96%16%99%116%
202407164,4504,4804,4204,4604,40045101%100%85%99%96%16%100%117%
202407174,4604,4804,3904,4155,700-4599%99%130%100%98%16%99%116%
202407184,3804,3904,3104,3803,600-3599%100%63%▼▼97%98%16%98%115%
202407194,3804,3804,2104,26515,600-11597%97%433%▼▼▼96%101%17%96%111%
202407224,2404,2404,0654,0857,400-18096%96%47%▼▼▼▼101%103%17%92%103%
202407234,2254,2754,1704,2705,100185105%101%69%100%101%17%96%107%
202407244,3204,3804,2804,3005,40030101%100%106%▲▲99%17%17%96%106%
202407254,2554,3604,1754,2159,200-8598%99%170%101%17%17%95%103%
202407264,2154,2904,1304,2754,50060101%101%49%102%17%17%96%105%
202407294,2654,4454,2654,35012,60075102%102%280%▲▲98%95%102%98%106%
2024073071572969370135,600-3,64916%98%283%104%83%104%16%100%
2024073170274568673047,30029104%104%133%99%74%101%16%104%
2024080172275371371544,300-1598%99%94%97%83%104%16%102%
20240802700706606682163,700-3395%97%370%▼▼97%98%121%15%100%
20240805602662582582156,000-10085%97%95%▼▼▼87%106%126%13%100%
20240806582586482505522,000-7787%87%335%▼▼▼▼108%127%147%11%100%
20240807497550487537198,20032106%108%38%108%123%136%12%106%
20240808537589533582139,70045108%108%70%▲▲103%118%128%13%115%
20240809572595561591126,5009102%103%91%▲▲▲104%118%123%13%117%
2024081359662758661974,00028105%104%58%▲▲▲▲102%116%118%14%123%
2024081461964961563054,40011102%102%74%▲▲▲▲▲102%111%112%14%125%
2024081565068565066047,30030105%102%87%▲▲▲▲▲▲101%107%110%15%131%
2024081666668666267363,50013102%101%134%▲▲▲▲▲▲▲102%105%106%15%133%
20240819691722691706129,70033105%102%204%▲▲▲▲▲▲▲▲100%101%101%16%140%
2024082072173370972049,50014102%100%38%▲▲▲▲▲▲▲▲▲101%102%103%17%143%
2024082171072571071450,200-699%101%101%98%103%102%16%141%
2024082271372269569632,000-1897%98%64%▼▼104%104%104%16%138%
2024082370172969772848,60032105%104%152%99%100%100%17%144%
2024082672873871472159,800-799%99%123%99%100%100%17%143%
2024082772873471972414,6003100%99%24%102%101%102%99%143%
2024082871973171873148,3007101%102%331%▲▲101%102%102%100%145%
2024082971774070372743,400-499%101%90%100%101%101%99%144%
2024083072473871772616,900-1100%100%39%▼▼98%100%99%99%144%
2024090272972971171461,700-1298%98%365%▼▼▼101%100%100%98%141%
2024090372073471572826,20014102%101%42%101%100%100%100%144%
2024090472073270872554,000-3100%101%206%102%100%100%99%135%
2024090571873371473027,2005101%102%50%98%99%96%100%125%
2024090673073070871521,900-1598%98%81%102%104%98%98%121%
2024090970572570372240,6007101%102%185%101%103%99%99%117%
2024091071073070671736,000-599%101%89%101%101%99%98%114%
2024091171473170272188,9004101%101%247%100%99%98%99%109%
2024091272173071272441,9003100%100%47%▲▲100%98%97%99%108%
2024091372973871773041,4006101%100%99%▲▲▲96%95%94%100%105%
20240917750760677722178,700-899%96%432%95%97%98%99%104%
2024091872273768668686,600-3695%95%48%▼▼105%100%103%94%100%
20240919686723676717232,50031105%105%268%99%96%98%98%105%
2024092072073970871590,000-2100%99%39%96%96%97%98%104%
2024092472572569069949,900-1698%96%55%▼▼99%99%101%96%102%
2024092569570668668621,200-1398%99%42%▼▼▼99%99%0%94%100%
2024092668970067268537,800-1100%99%178%▼▼▼▼104%101%0%94%100%
2024092766969566069486,0009101%104%228%100%99%0%95%101%
2024093068470267168770,300-799%100%82%98%99%0%94%100%
2024100168469567167134,000-1698%98%48%▼▼103%104%0%92%100%
2024100266168365767951,9008101%103%153%98%104%0%93%101%
2024100367568666266221,900-1797%98%42%102%106%0%91%100%
2024100466568966067542,20013102%102%193%99%0%0%92%102%
2024100768368866167546,3000100%99%110%--102%0%0%92%102%
2024100867369967068921,30014102%102%46%100%0%0%94%104%
2024100970672270170597,30016102%100%457%▲▲%%%97%106%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-041003,438,400100785,50002,652,900
2024-09-2703,370,5000764,90002,605,600
2024-09-201003,331,400100744,70002,586,700
2024-09-131003,365,900100744,50002,621,400
2024-09-061003,346,400100740,00002,606,400
2024-08-3003,303,9000742,90002,561,000
2024-08-2303,261,4000742,60002,518,800
2024-08-162,5003,272,9002,500740,20002,532,700
2024-08-091003,252,200100743,30002,508,900
2024-08-021003,434,700100738,10002,696,600
2024-07-260573,1000127,5000445,600
2024-07-19100576,100100128,6000447,500
2024-07-12100585,600100133,7000451,900
2024-07-05100586,600100132,9000453,700
2024-06-28100590,400100134,2000456,200
2024-06-210591,5000137,0000454,500
2024-06-14700579,200700138,6000440,600
2024-06-070571,5000135,1000436,400
2024-05-310571,0000135,8000435,200
2024-05-240574,6000139,1000435,500
2024-05-170557,1000131,6000425,500
2024-05-100586,1000128,8000457,300
2024-05-020594,1000115,8000478,300
2024-04-260591,6000113,4000478,200
2024-04-190575,9000115,9000460,000
2024-04-120584,7000111,0000473,700
2024-04-05200597,500200137,5000460,000
2024-03-290560,500095,0000465,500
2024-03-22800464,40080071,6000392,800
2024-03-15100542,100100122,0000420,100
2024-03-080489,3000117,1000372,200
2024-03-010515,4000144,3000371,100
2024-02-220502,1000136,5000365,600
2024-02-160508,3000125,1000383,200
2024-02-090520,5000124,4000396,100
2024-02-020525,9000119,8000406,100
2024-01-26100516,100100118,3000397,800
2024-01-190494,5000122,0000372,500
2024-01-12100482,900100114,0000368,900

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
2024-08-16 Nomura Asset Management Singapore Limited219,5001.29%-14,50066668666267363,500
2024-08-13 Nomura Asset Management Singapore Limited234,0001.38%-11,60059662758661974,000
2024-08-08 Nomura Asset Management Singapore Limited245,6001.45%-12,100537589533582139,700
2024-08-07 Nomura Asset Management Singapore Limited257,7001.52%-20,200497550487537198,200
2024-08-06 Nomura Asset Management Singapore Limited277,9001.64%-23,900582586482505522,000
2024-08-05 Nomura Asset Management Singapore Limited301,8001.78%602662582582156,000
2024-08-02 Nomura Asset Management Singapore Limited319,7001.88%260,900700706606682163,700
2024-07-22 GOLDMAN SACHS INTERNATIONAL14,1000.49%-6004,2404,2404,0654,0857,400
2024-07-19 GOLDMAN SACHS INTERNATIONAL14,7000.52%-4,3004,3804,3804,2104,26515,600
2024-07-08 GOLDMAN SACHS INTERNATIONAL19,0000.67%-3,3004,3604,6904,3604,40559,200
2024-07-02 Nomura Asset Management Singapore Limited58,8002.08%-2,8004,1604,1804,1104,1258,400
2024-06-28 GOLDMAN SACHS INTERNATIONAL22,3000.79%-3004,3654,4054,2404,24066,000
2024-06-21 Barclays Capital Securities Ltd13,6000.48%-3,0003,8053,9703,8053,85514,100
2024-06-21 UBS AG14,0000.49%-1,9003,8053,9703,8053,85514,100
2024-06-20 Nomura Asset Management Singapore Limited61,6002.18%-3,0003,8353,9003,7703,8058,500
2024-06-18 GOLDMAN SACHS INTERNATIONAL22,6000.80%6003,8553,9903,8103,8458,200
2024-06-17 GOLDMAN SACHS INTERNATIONAL22,0000.78%2,3003,6853,8453,5953,84539,200
2024-06-14 UBS AG15,9000.56%7,5003,9954,0603,9154,00023,100
2024-06-12 Nomura Asset Management Singapore Limited64,6002.29%-2,4004,0104,0454,0104,0203,400
2024-06-10 Barclays Capital Securities Ltd16,6000.58%-2,2003,9853,9953,8153,99511,900
2024-06-03 Nomura Asset Management Singapore Limited67,0002.37%-3,0004,0554,0703,9804,0056,000
2024-05-29 Barclays Capital Securities Ltd18,8000.66%1,9004,1304,1303,9554,0209,500
2024-05-20 Barclays Capital Securities Ltd16,9000.59%-1,5004,4854,5454,4404,45027,600
2024-05-17 Barclays Capital Securities Ltd18,4000.65%-6,7004,3954,4954,3154,44028,500
2024-05-16 GOLDMAN SACHS INTERNATIONAL19,7000.69%-2,8004,3354,3954,2504,36026,600
2024-05-15 Barclays Capital Securities Ltd25,1000.88%-6004,4554,4554,2504,26517,300
2024-05-13 Barclays Capital Securities Ltd25,7000.91%-5,0004,3004,4954,3004,45542,300
2024-05-08 Barclays Capital Securities Ltd30,7001.08%-3,0004,3304,3804,2904,32518,600
2024-05-02 Barclays Capital Securities Ltd33,7001.19%-1,9004,1954,2654,1304,2308,200
2024-04-26 Barclays Capital Securities Ltd35,6001.26%-2,8004,1654,2754,0654,23558,300
2024-04-26 モルガン・スタンレーMUFG証券株式会社11,6000.41%-4,6004,1654,2754,0654,23558,300
2024-04-24 Barclays Capital Securities Ltd38,4001.36%-3,7004,0204,1604,0204,12021,300
2024-04-22 モルガン・スタンレーMUFG証券株式会社16,2000.57%-3,4004,0554,2153,9604,02518,500
2024-04-19 Nomura Asset Management Singapore Limited70,0002.48%-2,9004,3004,3004,0004,09534,400
2024-04-18 Barclays Capital Securities Ltd42,1001.49%-2,1004,1904,3104,0954,29020,200
2024-04-18 Nomura Asset Management Singapore Limited72,9002.58%-3,2004,1904,3104,0954,29020,200
2024-04-17 モルガン・スタンレーMUFG証券株式会社19,6000.69%-2,4004,1004,2403,9854,19034,700
2024-04-17 GOLDMAN SACHS INTERNATIONAL22,5000.79%-1,6004,1004,2403,9854,19034,700
2024-04-16 Nomura International plc12,9000.45%-3,5004,1404,1704,0154,05534,200
2024-04-15 モルガン・スタンレーMUFG証券株式会社22,0000.78%-2,5004,1504,1854,0504,17523,900
2024-04-15 Barclays Capital Securities Ltd44,2001.56%3,1004,1504,1854,0504,17523,900
2024-04-15 Nomura International plc16,4000.58%-8004,1504,1854,0504,17523,900
2024-04-12 Barclays Capital Securities Ltd41,1001.45%2,1004,1854,2204,0904,19035,500
2024-04-12 Nomura International plc17,2000.60%8,8004,1854,2204,0904,19035,500
2024-04-11 モルガン・スタンレーMUFG証券株式会社24,5000.86%-3,0003,9904,1953,9654,18536,700
2024-04-11 Barclays Capital Securities Ltd39,0001.38%5,0003,9904,1953,9654,18536,700
2024-04-09 モルガン・スタンレーMUFG証券株式会社27,5000.97%-1,6004,0904,2953,9954,015121,800
2024-04-09 Nomura International plc8,4000.29%-11,7004,0904,2953,9954,015121,800
2024-04-08 Barclays Capital Securities Ltd34,0001.20%2,4003,9354,0403,8754,04060,800
2024-04-08 Nomura International plc20,1000.71%-3,5003,9354,0403,8754,04060,800
2024-04-05 GOLDMAN SACHS INTERNATIONAL24,1000.85%1,8003,6653,9853,6053,95589,600
2024-04-05 Nomura International plc23,6000.83%-4,1003,6653,9853,6053,95589,600
2024-04-04 Nomura International plc27,7000.98%8,2003,7753,8653,5653,735113,100
2024-04-04 モルガン・スタンレーMUFG証券株式会社29,1001.03%2,1003,7753,8653,5653,735113,100
2024-04-03 モルガン・スタンレーMUFG証券株式会社27,0000.95%6,0003,6203,8303,3853,650246,600
2024-04-03 Barclays Capital Securities Ltd31,6001.12%5,5003,6203,8303,3853,650246,600
2024-04-03 Nomura International plc19,5000.69%8,3003,6203,8303,3853,650246,600
2024-04-02 Barclays Capital Securities Ltd26,1000.92%-8,0004,0104,0653,7303,760140,900
2024-04-02 GOLDMAN SACHS INTERNATIONAL22,3000.79%-3,0004,0104,0653,7303,760140,900
2024-04-02 UBS AG8,4000.29%-6,7004,0104,0653,7303,760140,900
2024-04-01 Barclays Capital Securities Ltd34,1001.20%3004,2404,2404,0054,01096,100
2024-04-01 GOLDMAN SACHS INTERNATIONAL25,3000.89%-2004,2404,2404,0054,01096,100
2024-04-01 UBS AG15,1000.53%-2,3004,2404,2404,0054,01096,100
2024-03-29 UBS AG17,4000.61%3,7004,4054,4404,2304,29583,700
2024-03-29 Barclays Capital Securities Ltd33,8001.19%8,5004,4054,4404,2304,29583,700
2024-03-29 GOLDMAN SACHS INTERNATIONAL25,5000.90%2,9004,4054,4404,2304,29583,700
2024-03-28 Barclays Capital Securities Ltd25,3000.89%-1,3004,2904,4654,2504,40088,200
2024-03-28 Nomura International plc11,2000.39%-3,3004,2904,4654,2504,40088,200
2024-03-27 GOLDMAN SACHS INTERNATIONAL22,6000.80%1,3004,2304,3454,1504,245104,100
2024-03-27 UBS AG13,7000.48%-2,2004,2304,3454,1504,245104,100
2024-03-27 モルガン・スタンレーMUFG証券株式会社21,0000.74%1,9004,2304,3454,1504,245104,100
2024-03-26 モルガン・スタンレーMUFG証券株式会社19,1000.67%3,4004,4854,4854,3154,350148,200
2024-03-26 GOLDMAN SACHS INTERNATIONAL21,3000.75%3,6004,4854,4854,3154,350148,200
2024-03-26 Nomura International plc14,5000.51%4,2004,4854,4854,3154,350148,200
2024-03-26 UBS AG15,9000.56%15,9004,4854,4854,3154,350148,200
2024-03-25 Barclays Capital Securities Ltd26,6000.94%10,5004,8054,8254,5104,510275,200
2024-03-25 GOLDMAN SACHS INTERNATIONAL17,7000.62%5,3004,8054,8254,5104,510275,200
2024-03-25 モルガン・スタンレーMUFG証券株式会社15,7000.55%1,9004,8054,8254,5104,510275,200
2024-03-22 Barclays Capital Securities Ltd16,1000.57%-14,1004,5155,0704,5054,900980,800
2024-03-21 Barclays Capital Securities Ltd30,2001.07%4,9604,9604,3204,425711,200
2024-03-21 Nomura Asset Management Singapore Limited76,1002.69%-2,0004,9604,9604,3204,425711,200
2024-03-19 Nomura Asset Management Singapore Limited78,1002.76%2,0005,3005,3004,9054,9901,199,900

TDnet更新情報

報告日strtime銘柄タイトル
2024091317:00G-テクノロジーズ 2025年1月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024091317:00G-テクノロジーズ 2025年1月期 第2四半期 決算説明資料
2024091317:00G-テクノロジーズ 法人税等調整額の計上に関するお知らせ
2024062616:00G-テクノロジーズ 株式分割及び株式分割に伴う定款一部変更に関するお知らせ
2024061416:55G-テクノロジーズ 2025年1月期 第1四半期 決算短信〔日本基準〕(連結)
2024061416:55G-テクノロジーズ 2025年1月期 第1四半期 決算説明資料
2024040815:00G-テクノロジーズ 第三者割当による第1回新株予約権(固定行使価額型)の払込完了に関するお知らせ
2024032816:30G-テクノロジーズ (訂正・数値データ訂正)「2024年1月期 決算短信〔日本基準〕(連結)」の一部訂正について
2024032717:00G-テクノロジーズ 定款一部変更に関するお知らせ
2024032117:00G-テクノロジーズ 第三者割当による第1回新株予約権(固定行使価額型)の発行に関するお知らせ
2024032117:00G-テクノロジーズ 第三者割当による第1回新株予約権発行に関する補足説明資料
2024032111:30G-テクノロジーズ (訂正)「主要株主の異動に関するお知らせ」の一部訂正について
2024031917:10G-テクノロジーズ 主要株主の異動に関するお知らせ
2024031815:00G-テクノロジーズ 2024年1月期 決算短信〔日本基準〕(連結)
2024031815:00G-テクノロジーズ 事業計画及び成長可能性に関する事項 並びに 決算説明資料
2024031815:00G-テクノロジーズ 法人税等調整額の計上に関するお知らせ
2024031215:00G-テクノロジーズ トランスコスモス株式会社との代理店契約に関するお知らせ
2024021517:00G-テクノロジーズ 連結子会社からの配当金受領に関するお知らせ
2024012315:00G-テクノロジーズ 連結子会社の異動(株式譲渡)に関するお知らせ
2024011215:00G-テクノロジーズ (開示事項の経過)森ビル株式会社からの受注に関するお知らせ
2024011215:00G-テクノロジーズ 大型受注に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TAFR3602024-04-17 16:08株式会社テクノロジーズ伊藤 高雄訂正報告書(大量保有報告書・変更報告書)
S100TA2G3502024-04-17 11:09株式会社テクノロジーズ伊藤 高雄変更報告書
S100T6QE3502024-04-10 15:00株式会社テクノロジーズLong Corridor Asset Management Limited大量保有報告書
S100T3AM3502024-03-26 15:15株式会社テクノロジーズ石原 慎也大量保有報告書
S100T2AK3602024-03-15 10:29株式会社テクノロジーズ良原 広樹訂正報告書(大量保有報告書・変更報告書)
S100T29W3602024-03-15 10:20株式会社テクノロジーズ良原 広樹訂正報告書(大量保有報告書・変更報告書)
S100T1EU3502024-03-12 16:25株式会社テクノロジーズ良原 広樹変更報告書
S100T1DA3602024-03-12 14:36株式会社テクノロジーズ良原 広樹訂正報告書(大量保有報告書・変更報告書)
S100SZQC3502024-03-08 13:34株式会社テクノロジーズ良原 広樹変更報告書

企業サイト更新情報

codecatesite_titlemodified
52481 株式会社テクノロジーズ2024-10-09 16:22:55
52482 電子公告 | TECHNOLOGIES2024-06-18 14:40:56
52482 お問い合わせ | TECHNOLOGIES2024-06-18 14:40:55
52482 免責事項 | TECHNOLOGIES2024-06-18 14:40:53
52482 ディスクロージャーポリシー | TECHNOLOGIES2024-06-18 14:40:52
52482 FAQ | TECHNOLOGIES2024-06-18 14:40:50
52482 IRカレンダー | TECHNOLOGIES2024-06-18 14:40:48
52482 株価情報 | TECHNOLOGIES2024-06-18 14:40:47
52482 株主メモ | TECHNOLOGIES2024-06-18 14:40:45
52482 株式の状況 | TECHNOLOGIES2024-06-18 14:40:44