| 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 | 1,705 | 1,705 | 1,683 | 1,683 | 10,100 | -12 | 99% | 99% | 102% | ▼ | 99% | 98% | 99% | 90% | 101% |
| 20240925 | 1,702 | 1,702 | 1,685 | 1,687 | 1,900 | 4 | 100% | 99% | 19% | ▲ | 100% | 98% | 99% | 91% | 101% |
| 20240926 | 1,694 | 1,710 | 1,680 | 1,700 | 13,700 | 13 | 101% | 100% | 721% | ▲▲ | 98% | 98% | 99% | 91% | 102% |
| 20240927 | 1,699 | 1,699 | 1,662 | 1,673 | 8,000 | -27 | 98% | 98% | 58% | ▼ | 100% | 100% | 106% | 90% | 100% |
| 20240930 | 1,652 | 1,671 | 1,651 | 1,658 | 2,400 | -15 | 99% | 100% | 30% | ▼▼ | 100% | 101% | 105% | 89% | 100% |
| 20241001 | 1,658 | 1,698 | 1,654 | 1,662 | 3,700 | 4 | 100% | 100% | 154% | ▲ | 100% | 102% | 106% | 89% | 100% |
| 20241002 | 1,652 | 1,675 | 1,652 | 1,657 | 4,800 | -5 | 100% | 100% | 130% | ▼ | 99% | 101% | 104% | 89% | 100% |
| 20241003 | 1,676 | 1,676 | 1,653 | 1,653 | 4,200 | -4 | 100% | 99% | 88% | ▼▼ | 100% | 102% | 106% | 91% | 100% |
| 20241004 | 1,653 | 1,660 | 1,653 | 1,660 | 3,600 | 7 | 100% | 100% | 86% | ▲ | 100% | 100% | 104% | 92% | 100% |
| 20241007 | 1,681 | 1,681 | 1,667 | 1,676 | 2,000 | 16 | 101% | 100% | 56% | ▲▲ | 102% | 101% | 105% | 96% | 101% |
| 20241008 | 1,667 | 1,695 | 1,667 | 1,693 | 7,200 | 17 | 101% | 102% | 360% | ▲▲▲ | 99% | 98% | 103% | 99% | 102% |
| 20241009 | 1,697 | 1,697 | 1,650 | 1,678 | 14,500 | -15 | 99% | 99% | 201% | ▼ | 100% | 99% | 104% | 99% | 102% |
| 20241010 | 1,676 | 1,688 | 1,674 | 1,674 | 7,500 | -4 | 100% | 100% | 52% | ▼▼ | 100% | 99% | 104% | 98% | 101% |
| 20241011 | 1,670 | 1,679 | 1,660 | 1,677 | 2,000 | 3 | 100% | 100% | 27% | ▲ | 99% | 99% | 104% | 99% | 101% |
| 20241015 | 1,678 | 1,678 | 1,663 | 1,669 | 5,300 | -8 | 100% | 99% | 265% | ▼ | 100% | 99% | 105% | 98% | 101% |
| 20241016 | 1,662 | 1,672 | 1,662 | 1,665 | 600 | -4 | 100% | 100% | 11% | ▼▼ | 99% | 98% | 104% | 98% | 101% |
| 20241017 | 1,672 | 1,676 | 1,657 | 1,657 | 2,400 | -8 | 100% | 99% | 400% | ▼▼▼ | 100% | 99% | 105% | 97% | 100% |
| 20241018 | 1,657 | 1,657 | 1,651 | 1,657 | 1,600 | 0 | 100% | 100% | 67% | -- | 100% | 99% | 105% | 97% | 100% |
| 20241021 | 1,651 | 1,656 | 1,648 | 1,650 | 2,800 | -7 | 100% | 100% | 175% | ▼ | 100% | 106% | 105% | 97% | 100% |
| 20241022 | 1,650 | 1,655 | 1,616 | 1,642 | 11,300 | -8 | 100% | 100% | 404% | ▼▼ | 100% | 106% | 106% | 97% | 100% |
| 20241023 | 1,646 | 1,646 | 1,635 | 1,639 | 4,300 | -3 | 100% | 100% | 38% | ▼▼▼ | 100% | 106% | 106% | 96% | 100% |
| 20241024 | 1,635 | 1,649 | 1,635 | 1,637 | 2,400 | -2 | 100% | 100% | 56% | ▼▼▼▼ | 100% | 103% | 106% | 96% | 100% |
| 20241025 | 1,637 | 1,637 | 1,621 | 1,630 | 3,300 | -7 | 100% | 100% | 138% | ▼▼▼▼▼ | 104% | 101% | 104% | 96% | 100% |
| 20241028 | 1,670 | 1,745 | 1,670 | 1,744 | 38,800 | 114 | 107% | 104% | 1176% | ▲ | 99% | 97% | 100% | 100% | 107% |
| 20241029 | 1,741 | 1,741 | 1,703 | 1,725 | 4,000 | -19 | 99% | 99% | 10% | ▼ | 94% | 99% | 99% | 99% | 106% |
| 20241030 | 1,726 | 1,734 | 1,622 | 1,622 | 25,100 | -103 | 94% | 94% | 628% | ▼▼ | 102% | 103% | 104% | 93% | 100% |
| 20241031 | 1,657 | 1,705 | 1,657 | 1,693 | 7,900 | 71 | 104% | 102% | 31% | ▲ | 100% | 104% | 103% | 97% | 104% |
| 20241101 | 1,669 | 1,684 | 1,667 | 1,670 | 3,700 | -23 | 99% | 100% | 47% | ▼ | 101% | 104% | 103% | 96% | 103% |
| 20241105 | 1,670 | 1,690 | 1,670 | 1,686 | 2,900 | 16 | 101% | 101% | 78% | ▲ | 101% | 103% | 101% | 97% | 104% |
| 20241106 | 1,694 | 1,708 | 1,687 | 1,703 | 3,600 | 17 | 101% | 101% | 124% | ▲▲ | 102% | 103% | 102% | 98% | 105% |
| 20241107 | 1,681 | 1,720 | 1,681 | 1,712 | 8,800 | 9 | 101% | 102% | 244% | ▲▲▲ | 101% | 101% | 100% | 98% | 106% |
| 20241108 | 1,715 | 1,740 | 1,703 | 1,739 | 8,900 | 27 | 102% | 101% | 101% | ▲▲▲▲ | 102% | 101% | 101% | 100% | 107% |
| 20241111 | 1,699 | 1,742 | 1,699 | 1,739 | 17,600 | 0 | 100% | 102% | 198% | -- | 100% | 98% | 99% | 100% | 107% |
| 20241112 | 1,742 | 1,746 | 1,733 | 1,735 | 4,800 | -4 | 100% | 100% | 27% | ▼ | 100% | 97% | 99% | 99% | 107% |
| 20241113 | 1,738 | 1,746 | 1,722 | 1,735 | 12,000 | 0 | 100% | 100% | 250% | -- | 99% | 97% | 99% | 99% | 107% |
| 20241114 | 1,735 | 1,739 | 1,715 | 1,715 | 8,500 | -20 | 99% | 99% | 71% | ▼ | 100% | 98% | 101% | 98% | 106% |
| 20241115 | 1,705 | 1,713 | 1,702 | 1,702 | 3,700 | -13 | 99% | 100% | 44% | ▼▼ | 100% | 100% | 102% | 98% | 105% |
| 20241118 | 1,671 | 1,685 | 1,671 | 1,675 | 7,400 | -27 | 98% | 100% | 200% | ▼▼▼ | 99% | 99% | 100% | 96% | 103% |
| 20241119 | 1,700 | 1,700 | 1,670 | 1,682 | 10,400 | 7 | 100% | 99% | 141% | ▲ | 100% | 100% | 101% | 96% | 104% |
| 20241120 | 1,680 | 1,680 | 1,665 | 1,676 | 4,500 | -6 | 100% | 100% | 43% | ▼ | 99% | 101% | 102% | 96% | 103% |
| 20241121 | 1,676 | 1,676 | 1,663 | 1,663 | 6,300 | -13 | 99% | 99% | 140% | ▼▼ | 99% | 102% | 102% | 95% | 103% |
| 20241122 | 1,674 | 1,674 | 1,650 | 1,657 | 11,500 | -6 | 100% | 99% | 183% | ▼▼▼ | 101% | 103% | 103% | 95% | 102% |
| 20241125 | 1,671 | 1,695 | 1,648 | 1,680 | 27,300 | 23 | 101% | 101% | 237% | ▲ | 99% | 102% | 102% | 96% | 104% |
| 20241126 | 1,684 | 1,684 | 1,646 | 1,665 | 19,100 | -15 | 99% | 99% | 70% | ▼ | 101% | 103% | 103% | 96% | 103% |
| 20241127 | 1,667 | 1,700 | 1,656 | 1,692 | 24,900 | 27 | 102% | 101% | 130% | ▲ | 99% | 98% | 99% | 97% | 104% |
| 20241128 | 1,732 | 1,760 | 1,711 | 1,715 | 46,600 | 23 | 101% | 99% | 187% | ▲▲ | 99% | 97% | 98% | 99% | 104% |
| 20241129 | 1,741 | 1,741 | 1,695 | 1,719 | 19,700 | 4 | 100% | 99% | 42% | ▲▲▲ | 99% | 98% | 100% | 99% | 104% |
| 20241202 | 1,720 | 1,721 | 1,700 | 1,711 | 14,500 | -8 | 100% | 99% | 74% | ▼ | 99% | 98% | 100% | 98% | 103% |
| 20241203 | 1,709 | 1,709 | 1,696 | 1,696 | 11,100 | -15 | 99% | 99% | 77% | ▼▼ | 99% | 99% | 100% | 98% | 102% |
| 20241204 | 1,707 | 1,707 | 1,682 | 1,682 | 19,800 | -14 | 99% | 99% | 178% | ▼▼▼ | 100% | 101% | 102% | 97% | 102% |
| 20241205 | 1,684 | 1,685 | 1,668 | 1,685 | 18,400 | 3 | 100% | 100% | 93% | ▲ | 99% | 100% | 101% | 97% | 102% |
| 20241206 | 1,697 | 1,697 | 1,670 | 1,673 | 9,900 | -12 | 99% | 99% | 54% | ▼ | 100% | 101% | 0% | 96% | 101% |
| 20241209 | 1,685 | 1,686 | 1,675 | 1,683 | 3,700 | 10 | 101% | 100% | 37% | ▲ | 101% | 101% | 0% | 97% | 102% |
| 20241210 | 1,684 | 1,696 | 1,684 | 1,693 | 8,400 | 10 | 101% | 101% | 227% | ▲▲ | 100% | 100% | 0% | 98% | 102% |
| 20241211 | 1,696 | 1,704 | 1,689 | 1,695 | 7,700 | 2 | 100% | 100% | 92% | ▲▲▲ | 100% | 101% | 0% | 99% | 102% |
| 20241212 | 1,699 | 1,700 | 1,692 | 1,697 | 8,300 | 2 | 100% | 100% | 108% | ▲▲▲▲ | 100% | 101% | 0% | 99% | 102% |
| 20241213 | 1,697 | 1,697 | 1,690 | 1,692 | 2,700 | -5 | 100% | 100% | 33% | ▼ | 100% | 101% | 0% | 98% | 102% |
| 20241216 | 1,695 | 1,700 | 1,694 | 1,698 | 26,900 | 6 | 100% | 100% | 996% | ▲ | 100% | 101% | 0% | 99% | 102% |
| 20241217 | 1,700 | 1,722 | 1,699 | 1,699 | 24,100 | 1 | 100% | 100% | 90% | ▲▲ | 101% | 0% | 0% | 99% | 103% |
| 20241218 | 1,699 | 1,713 | 1,699 | 1,713 | 4,000 | 14 | 101% | 101% | 17% | ▲▲▲ | 101% | 0% | 0% | 100% | 103% |
| 20241219 | 1,694 | 1,713 | 1,694 | 1,707 | 10,500 | -6 | 100% | 101% | 263% | ▼ | 101% | 0% | 0% | 99% | 103% |
| 20241220 | 1,705 | 1,717 | 1,705 | 1,714 | 9,200 | 7 | 100% | 101% | 88% | ▲ | % | % | % | 100% | 103% |
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 | 500 | 77,700 | 0 | 34,700 | 500 | 43,000 |
| 2024-12-06 | 500 | 76,800 | 0 | 34,400 | 500 | 42,400 |
| 2024-11-29 | 1,400 | 77,100 | 0 | 33,800 | 1,400 | 43,300 |
| 2024-11-22 | 900 | 68,200 | 0 | 29,900 | 900 | 38,300 |
| 2024-11-15 | 700 | 59,800 | 0 | 27,800 | 700 | 32,000 |
| 2024-11-08 | 1,700 | 62,400 | 0 | 27,900 | 1,700 | 34,500 |
| 2024-11-01 | 600 | 59,300 | 0 | 27,800 | 600 | 31,500 |
| 2024-10-25 | 600 | 549,000 | 0 | 27,200 | 600 | 521,800 |
| 2024-10-18 | 200 | 549,100 | 0 | 26,900 | 200 | 522,200 |
| 2024-10-11 | 300 | 548,700 | 0 | 26,800 | 300 | 521,900 |
| 2024-10-04 | 200 | 543,700 | 0 | 26,600 | 200 | 517,100 |
| 2024-09-27 | 100 | 541,300 | 0 | 24,800 | 100 | 516,500 |
| 2024-09-20 | 300 | 538,200 | 0 | 21,500 | 300 | 516,700 |
| 2024-09-13 | 200 | 546,800 | 0 | 31,000 | 200 | 515,800 |
| 2024-09-06 | 200 | 557,200 | 0 | 32,100 | 200 | 525,100 |
| 2024-08-30 | 1,700 | 549,600 | 0 | 33,000 | 1,700 | 516,600 |
| 2024-08-23 | 1,200 | 556,100 | 0 | 34,300 | 1,200 | 521,800 |
| 2024-08-16 | 1,100 | 558,800 | 0 | 34,300 | 1,100 | 524,500 |
| 2024-08-09 | 1,000 | 566,900 | 0 | 34,400 | 1,000 | 532,500 |
| 2024-08-02 | 700 | 569,200 | 0 | 42,900 | 700 | 526,300 |
| 2024-07-26 | 1,300 | 576,200 | 0 | 43,900 | 1,300 | 532,300 |
| 2024-07-19 | 600 | 583,900 | 0 | 51,500 | 600 | 532,400 |
| 2024-07-12 | 400 | 588,300 | 0 | 53,300 | 400 | 535,000 |
| 2024-07-05 | 500 | 609,400 | 0 | 59,800 | 500 | 549,600 |
| 2024-06-28 | 600 | 609,000 | 0 | 54,300 | 600 | 554,700 |
| 2024-06-21 | 500 | 640,100 | 0 | 69,200 | 500 | 570,900 |
| 2024-06-14 | 1,100 | 634,600 | 0 | 62,200 | 1,100 | 572,400 |
| 2024-06-07 | 800 | 633,400 | 0 | 59,300 | 800 | 574,100 |
| 2024-05-31 | 700 | 618,400 | 0 | 55,900 | 700 | 562,500 |
| 2024-05-24 | 1,300 | 612,600 | 0 | 51,900 | 1,300 | 560,700 |
| 2024-05-17 | 3,000 | 612,900 | 0 | 49,200 | 3,000 | 563,700 |
| 2024-05-10 | 1,100 | 586,600 | 0 | 32,400 | 1,100 | 554,200 |
| 2024-05-02 | 400 | 583,500 | 0 | 30,900 | 400 | 552,600 |
| 2024-04-26 | 500 | 578,600 | 0 | 30,500 | 500 | 548,100 |
| 2024-04-19 | 600 | 576,300 | 0 | 29,400 | 600 | 546,900 |
| 2024-04-12 | 400 | 578,400 | 0 | 30,500 | 400 | 547,900 |
| 2024-04-05 | 400 | 582,100 | 0 | 30,200 | 400 | 551,900 |
| 2024-03-29 | 400 | 593,800 | 0 | 33,700 | 400 | 560,100 |
| 2024-03-22 | 300 | 596,000 | 0 | 31,900 | 300 | 564,100 |
| 2024-03-15 | 1,100 | 606,500 | 0 | 54,200 | 1,100 | 552,300 |
| 2024-03-08 | 1,000 | 592,800 | 0 | 55,100 | 1,000 | 537,700 |
| 2024-03-01 | 900 | 571,200 | 0 | 37,400 | 900 | 533,800 |
| 2024-02-22 | 3,300 | 556,500 | 0 | 28,900 | 3,300 | 527,600 |
| 2024-02-16 | 3,300 | 555,700 | 0 | 28,900 | 3,300 | 526,800 |
| 2024-02-09 | 3,600 | 541,600 | 0 | 17,000 | 3,600 | 524,600 |
| 2024-02-02 | 3,000 | 538,700 | 0 | 15,900 | 3,000 | 522,800 |
| 2024-01-26 | 3,100 | 532,200 | 0 | 14,600 | 3,100 | 517,600 |
| 2024-01-19 | 3,000 | 529,200 | 0 | 14,700 | 3,000 | 514,500 |
| 2024-01-12 | 2,900 | 528,600 | 0 | 14,200 | 2,900 | 514,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 16:00 | テクノスマート | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241025 | 16:00 | テクノスマート | 2025年３月期第２四半期（累計）および通期業績予想の修正に関するお知らせ |
| 20240920 | 15:00 | テクノスマート | 代表取締役の異動（辞任）に関するお知らせ |
| 20240809 | 16:00 | テクノスマート | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240628 | 10:00 | テクノスマート | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 20240628 | 10:00 | テクノスマート | 支配株主等に関する事項について |
| 20240627 | 16:30 | テクノスマート | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20240625 | 16:00 | テクノスマート | 取締役の異動に関するお知らせ |
| 20240515 | 16:00 | テクノスマート | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240502 | 16:00 | テクノスマート | 役員の異動に関するお知らせ |
| 20240327 | 15:00 | テクノスマート | 自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240322 | 16:00 | テクノスマート | 配当予想の修正に関するお知らせ |
| 20240322 | 16:00 | テクノスマート | 代表取締役の異動（社長交代）及び取締役の異動に関するお知らせ |
| 20240322 | 16:00 | テクノスマート | 執行役員制度の導入に関するお知らせ |
| 20240209 | 16:00 | テクノスマート | 2024年3月期第3四半期決算短信〔日本基準〕（非連結） |
| 20240209 | 16:00 | テクノスマート | 業績予想の修正に関するお知らせ |
| 20240209 | 16:45 | テクノスマート | 従業員持株会に対する第三者割当による自己株式処分に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UM3A | 350 | 2024-11-07 16:14 | 株式会社テクノスマート | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー（Ｅｆｆｉｓｓｉｍｏ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｐｔｅ Ｌｔｄ） | 変更報告書（特例対象株券等） |
| S100TZKL | 350 | 2024-07-05 13:21 | 株式会社テクノスマート | フィデリティ投信株式会社 | 変更報告書（特例対象株券等） |
| S100T7QP | 350 | 2024-04-05 11:02 | 株式会社テクノスマート | フィデリティ投信株式会社 | 変更報告書（特例対象株券等） |
| S100SQAX | 350 | 2024-02-07 10:48 | 株式会社テクノスマート | フィデリティ投信株式会社 | 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 |
|---|---|---|---|
| 6246 | 1 | 株式会社テクノスマート | 2024-12-21 21:26:33 |
| 6246 | 2 | 2024.6.28支配株主等に関する事項について | 2024-06-28 22:33:10 |
| 6246 | 2 | 2024.6.25第90期定時株主総会決議通知 | 2024-06-26 01:39:05 |
| 6246 | 2 | 2024.5.31第90期定時株主総会 招集通知 | 2024-06-21 16:46:24 |
| 6246 | 2 | 2013年3月期(第79期) 第1四半期報告書 - 株式会社テクノスマート | 2024-06-18 16:32:04 |
| 6246 | 2 | 2013年3月期(第79期) 第2四半期報告書 - 株式会社テクノスマート | 2024-06-18 16:31:59 |
| 6246 | 2 | 2013年3月期(第79期) 中間報告書 - 株式会社テクノスマート | 2024-06-18 16:31:58 |
| 6246 | 2 | 2013年3月期(第79期) 第3四半期報告書 - 株式会社テクノスマート | 2024-06-18 16:31:56 |
| 6246 | 2 | 2013年3月期(第79期) 報告書 - 株式会社テクノスマート | 2024-06-18 16:31:54 |
| 6246 | 2 | 2013年3月期(第79期) 有価証券報告書 - 株式会社テクノスマート | 2024-06-18 16:31:52 |