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 | 2,796 | 2,796 | 2,713 | 2,718 | 402,000 | -90 | 97% | 97% | 97% | ▼▼ | 101% | 105% | 106% | 95% | 103% |
20240726 | 2,745 | 2,788 | 2,744 | 2,761 | 384,000 | 44 | 102% | 101% | 96% | ▲ | 102% | 100% | 104% | 97% | 105% |
20240729 | 2,799 | 2,857 | 2,775 | 2,846 | 334,100 | 85 | 103% | 102% | 87% | ▲▲ | 100% | 94% | 102% | 100% | 108% |
20240730 | 2,855 | 2,860 | 2,819 | 2,857 | 492,500 | 11 | 100% | 100% | 147% | ▲▲▲ | 102% | 95% | 105% | 100% | 109% |
20240731 | 2,826 | 2,885 | 2,800 | 2,883 | 334,300 | 27 | 101% | 102% | 68% | ▲▲▲▲ | 98% | 94% | 103% | 100% | 108% |
20240801 | 2,864 | 2,873 | 2,787 | 2,812 | 473,200 | -72 | 98% | 98% | 142% | ▼ | 99% | 103% | 110% | 98% | 105% |
20240802 | 2,699 | 2,748 | 2,673 | 2,677 | 541,900 | -135 | 95% | 99% | 115% | ▼▼ | 98% | 110% | 117% | 93% | 100% |
20240805 | 2,534 | 2,623 | 2,454 | 2,491 | 837,200 | -186 | 93% | 98% | 154% | ▼▼▼ | 95% | 97% | 104% | 86% | 100% |
20240806 | 2,841 | 2,846 | 2,638 | 2,693 | 905,000 | 202 | 108% | 95% | 108% | ▲ | 101% | 107% | 111% | 93% | 108% |
20240807 | 2,657 | 2,787 | 2,600 | 2,692 | 554,500 | -2 | 100% | 101% | 61% | ▼ | 102% | 105% | 108% | 93% | 108% |
20240808 | 2,731 | 2,829 | 2,705 | 2,779 | 642,300 | 87 | 103% | 102% | 116% | ▲ | 98% | 101% | 104% | 96% | 112% |
20240809 | 2,829 | 2,830 | 2,690 | 2,769 | 993,600 | -10 | 100% | 98% | 155% | ▼ | 101% | 104% | 107% | 96% | 111% |
20240813 | 2,755 | 2,769 | 2,677 | 2,769 | 955,100 | 1 | 100% | 101% | 96% | ▲ | 103% | 105% | 107% | 96% | 111% |
20240814 | 2,769 | 2,858 | 2,764 | 2,851 | 579,500 | 82 | 103% | 103% | 61% | ▲▲ | 100% | 102% | 104% | 99% | 114% |
20240815 | 2,857 | 2,875 | 2,841 | 2,860 | 527,400 | 10 | 100% | 100% | 91% | ▲▲▲ | 99% | 101% | 103% | 99% | 115% |
20240816 | 2,883 | 2,890 | 2,837 | 2,868 | 451,600 | 8 | 100% | 99% | 86% | ▲▲▲▲ | 98% | 99% | 104% | 99% | 115% |
20240819 | 2,847 | 2,850 | 2,789 | 2,798 | 393,800 | -70 | 98% | 98% | 87% | ▼ | 104% | 102% | 106% | 97% | 112% |
20240820 | 2,798 | 2,927 | 2,798 | 2,914 | 736,800 | 116 | 104% | 104% | 187% | ▲ | 101% | 100% | 102% | 100% | 117% |
20240821 | 2,892 | 2,937 | 2,863 | 2,908 | 476,600 | -6 | 100% | 101% | 65% | ▼ | 99% | 105% | 105% | 100% | 117% |
20240822 | 2,823 | 2,872 | 2,766 | 2,798 | 736,100 | -110 | 96% | 99% | 154% | ▼▼ | 100% | 104% | 105% | 96% | 112% |
20240823 | 2,830 | 2,891 | 2,826 | 2,830 | 504,700 | 32 | 101% | 100% | 69% | ▲ | 100% | 104% | 105% | 97% | 114% |
20240826 | 2,830 | 2,853 | 2,800 | 2,844 | 389,400 | 14 | 100% | 100% | 77% | ▲▲ | 101% | 102% | 104% | 98% | 114% |
20240827 | 2,872 | 2,912 | 2,858 | 2,904 | 347,000 | 60 | 102% | 101% | 89% | ▲▲▲ | 102% | 101% | 103% | 100% | 117% |
20240828 | 2,895 | 2,965 | 2,888 | 2,955 | 317,200 | 52 | 102% | 102% | 91% | ▲▲▲▲ | 100% | 99% | 101% | 100% | 119% |
20240829 | 2,942 | 2,967 | 2,922 | 2,929 | 407,100 | -26 | 99% | 100% | 128% | ▼ | 100% | 100% | 102% | 99% | 118% |
20240830 | 2,923 | 2,951 | 2,904 | 2,935 | 388,800 | 6 | 100% | 100% | 96% | ▲ | 98% | 99% | 101% | 99% | 118% |
20240902 | 2,935 | 2,954 | 2,864 | 2,872 | 266,100 | -63 | 98% | 98% | 68% | ▼ | 102% | 102% | 104% | 97% | 115% |
20240903 | 2,850 | 2,919 | 2,845 | 2,914 | 447,800 | 43 | 101% | 102% | 168% | ▲ | 102% | 103% | 104% | 99% | 108% |
20240904 | 2,864 | 2,935 | 2,848 | 2,912 | 738,900 | -2 | 100% | 102% | 165% | ▼ | 101% | 103% | 103% | 99% | 108% |
20240905 | 2,883 | 2,935 | 2,882 | 2,900 | 529,700 | -12 | 100% | 101% | 72% | ▼▼ | 99% | 101% | 101% | 98% | 105% |
20240906 | 2,920 | 2,943 | 2,887 | 2,894 | 464,700 | -6 | 100% | 99% | 88% | ▼▼▼ | 103% | 105% | 105% | 98% | 105% |
20240909 | 2,810 | 2,903 | 2,805 | 2,903 | 243,200 | 9 | 100% | 103% | 52% | ▲ | 101% | 99% | 101% | 98% | 105% |
20240910 | 2,933 | 2,983 | 2,930 | 2,958 | 453,700 | 56 | 102% | 101% | 187% | ▲▲ | 99% | 98% | 99% | 100% | 106% |
20240911 | 2,941 | 2,966 | 2,912 | 2,920 | 540,500 | -38 | 99% | 99% | 119% | ▼ | 100% | 101% | 99% | 99% | 104% |
20240912 | 2,950 | 2,987 | 2,928 | 2,946 | 527,400 | 26 | 101% | 100% | 98% | ▲ | 98% | 102% | 100% | 100% | 105% |
20240913 | 2,911 | 2,911 | 2,867 | 2,867 | 444,200 | -80 | 97% | 98% | 84% | ▼ | 100% | 102% | 102% | 97% | 102% |
20240917 | 2,902 | 2,910 | 2,860 | 2,890 | 622,000 | 24 | 101% | 100% | 140% | ▲ | 100% | 101% | 102% | 98% | 103% |
20240918 | 2,888 | 2,918 | 2,858 | 2,887 | 459,500 | -4 | 100% | 100% | 74% | ▼ | 102% | 101% | 101% | 98% | 103% |
20240919 | 2,920 | 3,012 | 2,909 | 2,975 | 564,800 | 88 | 103% | 102% | 123% | ▲ | 99% | 99% | 99% | 100% | 106% |
20240920 | 2,984 | 3,008 | 2,958 | 2,960 | 524,300 | -15 | 99% | 99% | 93% | ▼ | 99% | 100% | 101% | 99% | 105% |
20240924 | 2,920 | 2,922 | 2,868 | 2,901 | 479,800 | -59 | 98% | 99% | 92% | ▼▼ | 101% | 97% | 102% | 98% | 102% |
20240925 | 2,889 | 2,926 | 2,889 | 2,904 | 450,400 | 3 | 100% | 101% | 94% | ▲ | 101% | 96% | 101% | 98% | 101% |
20240926 | 2,928 | 2,967 | 2,902 | 2,962 | 473,100 | 58 | 102% | 101% | 105% | ▲▲ | 100% | 97% | 101% | 100% | 103% |
20240927 | 2,912 | 2,933 | 2,895 | 2,922 | 428,800 | -40 | 99% | 100% | 91% | ▼ | 100% | 104% | 106% | 98% | 102% |
20240930 | 2,772 | 2,814 | 2,711 | 2,779 | 446,600 | -143 | 95% | 100% | 104% | ▼▼ | 101% | 105% | 103% | 93% | 100% |
20241001 | 2,779 | 2,816 | 2,747 | 2,797 | 498,700 | 18 | 101% | 101% | 112% | ▲ | 101% | 105% | 102% | 94% | 101% |
20241002 | 2,768 | 2,803 | 2,750 | 2,782 | 509,100 | -15 | 99% | 101% | 102% | ▼ | 100% | 102% | 99% | 94% | 100% |
20241003 | 2,832 | 2,863 | 2,811 | 2,835 | 419,100 | 53 | 102% | 100% | 82% | ▲ | 102% | 102% | 99% | 95% | 102% |
20241004 | 2,844 | 2,896 | 2,844 | 2,892 | 307,300 | 57 | 102% | 102% | 73% | ▲▲ | 100% | 98% | 95% | 97% | 104% |
20241007 | 2,924 | 2,947 | 2,911 | 2,913 | 305,200 | 21 | 101% | 100% | 99% | ▲▲▲ | 100% | 103% | 0% | 98% | 105% |
20241008 | 2,867 | 2,877 | 2,822 | 2,873 | 212,400 | -40 | 99% | 100% | 70% | ▼ | 100% | 102% | 0% | 97% | 103% |
20241009 | 2,896 | 2,906 | 2,869 | 2,890 | 271,500 | 17 | 101% | 100% | 128% | ▲ | 99% | 99% | 0% | 97% | 104% |
20241010 | 2,891 | 2,905 | 2,857 | 2,868 | 185,000 | -22 | 99% | 99% | 68% | ▼ | 100% | 100% | 0% | 96% | 103% |
20241011 | 2,847 | 2,865 | 2,831 | 2,845 | 249,000 | -23 | 99% | 100% | 135% | ▼▼ | 103% | 98% | 0% | 96% | 102% |
20241015 | 2,874 | 2,947 | 2,868 | 2,947 | 323,300 | 102 | 104% | 103% | 130% | ▲ | 99% | 96% | 0% | 99% | 106% |
20241016 | 2,906 | 2,925 | 2,873 | 2,876 | 378,800 | -71 | 98% | 99% | 117% | ▼ | 98% | 96% | 0% | 97% | 103% |
20241017 | 2,892 | 2,910 | 2,831 | 2,834 | 295,000 | -43 | 99% | 98% | 78% | ▼▼ | 99% | 0% | 0% | 95% | 102% |
20241018 | 2,834 | 2,849 | 2,804 | 2,809 | 280,000 | -25 | 99% | 99% | 95% | ▼▼▼ | 100% | 0% | 0% | 94% | 101% |
20241021 | 2,814 | 2,826 | 2,790 | 2,803 | 222,600 | -6 | 100% | 100% | 80% | ▼▼▼▼ | 99% | 0% | 0% | 95% | 101% |
20241022 | 2,793 | 2,803 | 2,747 | 2,765 | 327,800 | -38 | 99% | 99% | 147% | ▼▼▼▼▼ | % | % | % | 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 | 3,300 | 57,100 | 2,000 | 24,200 | 1,300 | 32,900 |
2024-10-11 | 2,500 | 53,500 | 1,800 | 21,700 | 700 | 31,800 |
2024-10-04 | 2,800 | 59,500 | 1,700 | 23,400 | 1,100 | 36,100 |
2024-09-27 | 2,900 | 55,800 | 1,800 | 23,800 | 1,100 | 32,000 |
2024-09-20 | 10,500 | 52,200 | 1,900 | 22,300 | 8,600 | 29,900 |
2024-09-13 | 3,600 | 58,300 | 1,800 | 20,000 | 1,800 | 38,300 |
2024-09-06 | 4,200 | 61,700 | 1,900 | 22,800 | 2,300 | 38,900 |
2024-08-30 | 4,500 | 78,300 | 1,900 | 25,600 | 2,600 | 52,700 |
2024-08-23 | 6,900 | 88,800 | 1,900 | 28,600 | 5,000 | 60,200 |
2024-08-16 | 5,200 | 79,200 | 2,100 | 25,200 | 3,100 | 54,000 |
2024-08-09 | 5,300 | 112,800 | 2,200 | 46,600 | 3,100 | 66,200 |
2024-08-02 | 5,300 | 134,400 | 1,700 | 54,900 | 3,600 | 79,500 |
2024-07-26 | 5,200 | 147,500 | 1,600 | 53,600 | 3,600 | 93,900 |
2024-07-19 | 6,200 | 166,400 | 1,700 | 58,200 | 4,500 | 108,200 |
2024-07-12 | 9,000 | 170,500 | 2,100 | 59,100 | 6,900 | 111,400 |
2024-07-05 | 7,400 | 186,300 | 1,500 | 61,800 | 5,900 | 124,500 |
2024-06-28 | 9,700 | 189,800 | 1,500 | 62,700 | 8,200 | 127,100 |
2024-06-21 | 10,000 | 193,200 | 1,700 | 58,400 | 8,300 | 134,800 |
2024-06-14 | 8,100 | 190,400 | 1,500 | 50,800 | 6,600 | 139,600 |
2024-06-07 | 6,200 | 173,100 | 1,500 | 46,400 | 4,700 | 126,700 |
2024-05-31 | 6,400 | 148,400 | 1,500 | 37,600 | 4,900 | 110,800 |
2024-05-24 | 3,200 | 133,900 | 1,500 | 38,900 | 1,700 | 95,000 |
2024-05-17 | 6,900 | 124,800 | 1,500 | 34,900 | 5,400 | 89,900 |
2024-05-10 | 5,000 | 144,100 | 1,500 | 41,000 | 3,500 | 103,100 |
2024-05-02 | 4,000 | 154,200 | 1,500 | 43,700 | 2,500 | 110,500 |
2024-04-26 | 3,600 | 110,800 | 1,500 | 31,500 | 2,100 | 79,300 |
2024-04-19 | 23,800 | 107,000 | 1,500 | 31,600 | 22,300 | 75,400 |
2024-04-12 | 5,900 | 100,400 | 1,500 | 28,200 | 4,400 | 72,200 |
2024-04-05 | 4,900 | 125,100 | 1,500 | 33,500 | 3,400 | 91,600 |
2024-03-29 | 5,800 | 100,400 | 1,500 | 24,800 | 4,300 | 75,600 |
2024-03-22 | 5,000 | 100,300 | 1,500 | 24,200 | 3,500 | 76,100 |
2024-03-15 | 3,600 | 106,800 | 1,500 | 26,400 | 2,100 | 80,400 |
2024-03-08 | 23,800 | 91,400 | 23,200 | 23,200 | 600 | 68,200 |
2024-03-01 | 35,200 | 66,600 | 23,200 | 15,700 | 12,000 | 50,900 |
2024-02-22 | 27,400 | 41,500 | 23,200 | 9,900 | 4,200 | 31,600 |
2024-02-16 | 28,800 | 32,300 | 23,300 | 9,200 | 5,500 | 23,100 |
2024-02-09 | 23,100 | 25,600 | 18,600 | 4,900 | 4,500 | 20,700 |
2024-02-02 | 4,400 | 12,900 | 1,700 | 2,500 | 2,700 | 10,400 |
2024-01-26 | 6,600 | 15,400 | 2,700 | 3,300 | 3,900 | 12,100 |
2024-01-19 | 11,100 | 14,000 | 3,700 | 3,000 | 7,400 | 11,000 |
2024-01-12 | 10,600 | 15,800 | 4,400 | 3,400 | 6,200 | 12,400 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 837,499 | 0.78% | ▼ | -104,300 | 2,906 | 2,925 | 2,873 | 2,876 | 378,800 |
2024-09-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 941,799 | 0.88% | ▼ | -30,940 | 2,772 | 2,814 | 2,711 | 2,779 | 446,600 |
2024-09-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 972,739 | 0.91% | ▲ | 20,951 | 2,911 | 2,911 | 2,867 | 2,867 | 444,200 |
2024-09-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 951,788 | 0.89% | ▼ | -26,971 | 2,950 | 2,987 | 2,928 | 2,946 | 527,400 |
2024-09-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 978,759 | 0.91% | ▲ | 91,700 | 2,920 | 2,943 | 2,887 | 2,894 | 464,700 |
2024-09-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 887,059 | 0.83% | ▲ | 2,850 | 2,919 | 2,845 | 2,914 | 447,800 | |
2024-08-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 713,775 | 0.67% | ▲ | 174,104 | 2,823 | 2,872 | 2,766 | 2,798 | 736,100 |
2024-08-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 539,671 | 0.50% | ▲ | 2,883 | 2,890 | 2,837 | 2,868 | 451,600 | |
2024-04-23 | J.P. MORGAN SECURITIES PLC | 472,907 | 0.44% | ▼ | -124,200 | 2,844 | 2,853 | 2,790 | 2,812 | 664,700 |
2024-04-16 | J.P. MORGAN SECURITIES PLC | 597,107 | 0.55% | ▲ | 2,970 | 2,977 | 2,910 | 2,966 | 482,500 | |
2024-04-12 | 三菱UFJモルガン・スタンレー証券株式会社 | 280,050 | 0.26% | ▼ | -398,200 | 3,021 | 3,057 | 2,985 | 3,015 | 444,800 |
2024-04-08 | 三菱UFJモルガン・スタンレー証券株式会社 | 678,250 | 0.63% | ▼ | -139,700 | 2,985 | 3,021 | 2,951 | 3,002 | 497,500 |
2024-03-12 | 三菱UFJモルガン・スタンレー証券株式会社 | 817,950 | 0.76% | ▲ | 429,700 | 2,993 | 3,048 | 2,942 | 3,036 | 474,900 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241001 | 15:00 | テクノプロHD | 自己株式の取得状況に関するお知らせ |
20240927 | 15:00 | テクノプロHD | 当社役員人事のお知らせ |
20240902 | 15:00 | テクノプロHD | 自己株式の取得状況に関するお知らせ |
20240829 | 15:00 | テクノプロHD | 「当社取締役会の実効性の分析・評価」結果の概要について |
20240823 | 15:00 | テクノプロHD | 取締役候補の選任について |
20240808 | 15:00 | テクノプロHD | 自己株式取得に係る事項の決定に関するお知らせ |
20240808 | 15:00 | テクノプロHD | 剰余金の配当に関するお知らせ |
20240808 | 15:00 | テクノプロHD | 2024年6月期 決算短信〔IFRS〕(連結) |
20240808 | 15:00 | テクノプロHD | 2024年6月期 決算説明資料 |
20240808 | 15:00 | テクノプロHD | テクノプロ・グループ 現在の事業環境と中期経営計画の進捗 |
20240628 | 15:00 | テクノプロHD | 当社役員人事のお知らせ |
20240531 | 15:00 | テクノプロHD | 自己株式の消却に関するお知らせ |
20240531 | 15:00 | テクノプロHD | 連結子会社からの配当金受領に関するお知らせ |
20240527 | 15:00 | テクノプロHD | 自己株式の取得状況及び取得終了に関するお知らせ |
20240502 | 15:00 | テクノプロHD | 自己株式の取得状況に関するお知らせ |
20240426 | 15:00 | テクノプロHD | 当社及び当社子会社役員人事のお知らせ |
20240426 | 15:00 | テクノプロHD | 2024年6月期 第3四半期決算短信〔IFRS〕(連結) |
20240426 | 15:00 | テクノプロHD | 2024年6月期 第3四半期決算説明資料 |
20240329 | 15:00 | テクノプロHD | 自己株式取得に係る事項の決定に関するお知らせ |
20240301 | 15:00 | テクノプロHD | 当社及び当社子会社役員人事のお知らせ |
20240206 | 15:00 | テクノプロHD | 2024年6月期 第2四半期決算短信〔IFRS〕(連結) |
20240206 | 15:00 | テクノプロHD | 剰余金の配当(中間配当)に関するお知らせ |
20240206 | 15:00 | テクノプロHD | 2024年6月期 第2四半期決算説明資料 |
20240206 | 15:00 | テクノプロHD | テクノプロ・グループ 現在の事業環境と中期経営計画の進捗 |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100TBKP | 350 | 2024-04-30 14:07 | テクノプロ・ホールディングス株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6028 | 1 | テクノプロ・ホールディングス株式会社 TechnoPro Holdings, Inc. | 2024-10-22 23:25:22 |
6028 | 2 | 2024年9月17日 大和証券Webinar「個人投資家向け会社説明会」に関するお知らせ|新着情報|テクノプロ・ホールディングス株式会社 TechnoPro Holdings, Inc. | 2024-09-18 01:29:04 |
6028 | 2 | テクノプロ・ホールディングスIR特集|マネー・投資|ラジオNIKKEI | 2024-06-19 05:26:06 |
6028 | 2 | 投資家の皆さまへ - テクノプロDO | 2024-06-19 05:26:04 |
6028 | 2 | キャッシュ・フロー計算書|財務諸表|業績・財務|IR情報|テクノプロ・ホールディングス株式会社 TechnoPro Holdings, Inc. | 2024-06-19 05:26:02 |
6028 | 2 | 損益計算書|財務諸表|業績・財務|IR情報|テクノプロ・ホールディングス株式会社 TechnoPro Holdings, Inc. | 2024-06-19 05:26:01 |
6028 | 2 | 定款・株式取扱規程|株式情報|IR情報|テクノプロ・ホールディングス株式会社 TechnoPro Holdings, Inc. | 2024-06-19 05:25:55 |
6028 | 2 | アナリストカバレッジ|株式情報|IR情報|テクノプロ・ホールディングス株式会社 TechnoPro Holdings, Inc. | 2024-06-19 05:25:54 |
6028 | 2 | 配当方針・配当金|株式情報|IR情報|テクノプロ・ホールディングス株式会社 TechnoPro Holdings, Inc. | 2024-06-19 05:25:53 |
6028 | 2 | 株価情報|株式情報|IR情報|テクノプロ・ホールディングス株式会社 TechnoPro Holdings, Inc. | 2024-06-19 05:25:52 |