| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,683 | 1,683 | 1,668 | 1,679 | 2,500 | 9 | 101% | 100% | 23% | ▲ | 99% | 101% | 106% | 92% | 101% |
| 20250311 | 1,668 | 1,668 | 1,639 | 1,650 | 17,400 | -29 | 98% | 99% | 696% | ▼ | 100% | 102% | 106% | 91% | 100% |
| 20250312 | 1,653 | 1,664 | 1,649 | 1,655 | 10,000 | 5 | 100% | 100% | 57% | ▲ | 100% | 102% | 102% | 96% | 100% |
| 20250313 | 1,668 | 1,670 | 1,660 | 1,665 | 1,000 | 10 | 101% | 100% | 10% | ▲▲ | 100% | 104% | 100% | 98% | 101% |
| 20250314 | 1,669 | 1,670 | 1,661 | 1,667 | 1,700 | 2 | 100% | 100% | 170% | ▲▲▲ | 101% | 105% | 99% | 98% | 101% |
| 20250317 | 1,676 | 1,693 | 1,676 | 1,693 | 4,800 | 26 | 102% | 101% | 282% | ▲▲▲▲ | 100% | 105% | 97% | 99% | 103% |
| 20250318 | 1,700 | 1,708 | 1,694 | 1,694 | 4,800 | 1 | 100% | 100% | 100% | ▲▲▲▲▲ | 100% | 105% | 94% | 99% | 103% |
| 20250319 | 1,701 | 1,706 | 1,692 | 1,699 | 5,900 | 5 | 100% | 100% | 123% | ▲▲▲▲▲▲ | 101% | 104% | 91% | 100% | 103% |
| 20250321 | 1,707 | 1,734 | 1,703 | 1,730 | 11,700 | 31 | 102% | 101% | 198% | ▲▲▲▲▲▲▲ | 99% | 98% | 87% | 100% | 105% |
| 20250324 | 1,789 | 1,790 | 1,760 | 1,765 | 33,200 | 35 | 102% | 99% | 284% | ▲▲▲▲▲▲▲▲ | 100% | 96% | 89% | 100% | 107% |
| 20250325 | 1,771 | 1,779 | 1,765 | 1,779 | 11,600 | 14 | 101% | 100% | 35% | ▲▲▲▲▲▲▲▲▲ | 100% | 94% | 88% | 100% | 108% |
| 20250326 | 1,779 | 1,779 | 1,766 | 1,772 | 10,100 | -7 | 100% | 100% | 87% | ▼ | 99% | 94% | 89% | 100% | 107% |
| 20250327 | 1,769 | 1,771 | 1,752 | 1,753 | 22,400 | -19 | 99% | 99% | 222% | ▼▼ | 99% | 96% | 92% | 99% | 106% |
| 20250328 | 1,720 | 1,759 | 1,690 | 1,698 | 16,400 | -55 | 97% | 99% | 73% | ▼▼▼ | 100% | 95% | 95% | 95% | 103% |
| 20250331 | 1,675 | 1,696 | 1,653 | 1,673 | 11,000 | -25 | 99% | 100% | 67% | ▼▼▼▼ | 99% | 91% | 95% | 94% | 101% |
| 20250401 | 1,686 | 1,686 | 1,660 | 1,661 | 5,400 | -12 | 99% | 99% | 49% | ▼▼▼▼▼ | 100% | 88% | 96% | 93% | 101% |
| 20250402 | 1,661 | 1,661 | 1,650 | 1,653 | 9,700 | -8 | 100% | 100% | 180% | ▼▼▼▼▼▼ | 99% | 94% | 99% | 93% | 100% |
| 20250403 | 1,616 | 1,625 | 1,595 | 1,597 | 25,200 | -56 | 97% | 99% | 260% | ▼▼▼▼▼▼▼ | 98% | 97% | 102% | 90% | 100% |
| 20250404 | 1,567 | 1,568 | 1,487 | 1,536 | 28,000 | -61 | 96% | 98% | 111% | ▼▼▼▼▼▼▼▼ | 100% | 104% | 109% | 86% | 100% |
| 20250408 | 1,461 | 1,498 | 1,451 | 1,465 | 11,000 | -71 | 95% | 100% | 39% | ▼▼▼▼▼▼▼▼▼ | 98% | 106% | 111% | 82% | 100% |
| 20250409 | 1,435 | 1,451 | 1,397 | 1,401 | 21,000 | -64 | 96% | 98% | 191% | ▼▼▼▼▼▼▼▼▼▼ | 97% | 98% | 102% | 79% | 100% |
| 20250410 | 1,561 | 1,561 | 1,473 | 1,515 | 11,500 | 114 | 108% | 97% | 55% | ▲ | 102% | 105% | 108% | 85% | 108% |
| 20250411 | 1,480 | 1,520 | 1,460 | 1,510 | 6,300 | -5 | 100% | 102% | 55% | ▼ | 100% | 102% | 105% | 85% | 108% |
| 20250414 | 1,520 | 1,534 | 1,516 | 1,524 | 4,700 | 14 | 101% | 100% | 75% | ▲ | 100% | 102% | 106% | 86% | 109% |
| 20250415 | 1,524 | 1,538 | 1,510 | 1,519 | 3,700 | -5 | 100% | 100% | 79% | ▼ | 99% | 102% | 105% | 85% | 108% |
| 20250416 | 1,543 | 1,543 | 1,501 | 1,529 | 10,200 | 10 | 101% | 99% | 276% | ▲ | 101% | 103% | 106% | 86% | 109% |
| 20250417 | 1,529 | 1,549 | 1,528 | 1,549 | 3,600 | 20 | 101% | 101% | 35% | ▲▲ | 100% | 102% | 104% | 87% | 111% |
| 20250418 | 1,549 | 1,561 | 1,549 | 1,555 | 5,500 | 6 | 100% | 100% | 153% | ▲▲▲ | 100% | 101% | 104% | 87% | 111% |
| 20250421 | 1,562 | 1,570 | 1,555 | 1,560 | 4,800 | 5 | 100% | 100% | 87% | ▲▲▲▲ | 101% | 101% | 104% | 88% | 111% |
| 20250422 | 1,560 | 1,574 | 1,560 | 1,570 | 5,000 | 10 | 101% | 101% | 104% | ▲▲▲▲▲ | 99% | 101% | 102% | 88% | 112% |
| 20250423 | 1,582 | 1,582 | 1,566 | 1,568 | 3,400 | -2 | 100% | 99% | 68% | ▼ | 101% | 102% | 103% | 88% | 112% |
| 20250424 | 1,570 | 1,583 | 1,561 | 1,583 | 2,100 | 15 | 101% | 101% | 62% | ▲ | 99% | 101% | 102% | 90% | 113% |
| 20250425 | 1,583 | 1,583 | 1,573 | 1,573 | 2,500 | -10 | 99% | 99% | 119% | ▼ | 100% | 100% | 101% | 93% | 112% |
| 20250428 | 1,585 | 1,603 | 1,580 | 1,580 | 2,700 | 7 | 100% | 100% | 108% | ▲ | 100% | 99% | 101% | 94% | 113% |
| 20250430 | 1,591 | 1,600 | 1,571 | 1,595 | 10,800 | 15 | 101% | 100% | 400% | ▲▲ | 101% | 101% | 102% | 96% | 114% |
| 20250501 | 1,585 | 1,607 | 1,584 | 1,597 | 6,300 | 2 | 100% | 101% | 58% | ▲▲▲ | 98% | 99% | 100% | 97% | 114% |
| 20250502 | 1,616 | 1,621 | 1,578 | 1,578 | 4,700 | -19 | 99% | 98% | 75% | ▼ | 99% | 102% | 103% | 99% | 113% |
| 20250507 | 1,576 | 1,584 | 1,568 | 1,568 | 8,600 | -10 | 99% | 99% | 183% | ▼▼ | 100% | 103% | 104% | 98% | 112% |
| 20250508 | 1,568 | 1,579 | 1,562 | 1,566 | 4,300 | -2 | 100% | 100% | 50% | ▼▼▼ | 101% | 103% | 104% | 98% | 112% |
| 20250509 | 1,575 | 1,595 | 1,567 | 1,595 | 5,700 | 29 | 102% | 101% | 133% | ▲ | 100% | 100% | 104% | 100% | 114% |
| 20250512 | 1,591 | 1,603 | 1,587 | 1,596 | 4,400 | 1 | 100% | 100% | 77% | ▲▲ | 101% | 99% | 103% | 100% | 106% |
| 20250513 | 1,592 | 1,618 | 1,592 | 1,601 | 5,000 | 5 | 100% | 101% | 114% | ▲▲▲ | 101% | 99% | 103% | 100% | 106% |
| 20250514 | 1,602 | 1,617 | 1,583 | 1,617 | 21,600 | 16 | 101% | 101% | 432% | ▲▲▲▲ | 99% | 98% | 103% | 100% | 106% |
| 20250515 | 1,605 | 1,605 | 1,565 | 1,589 | 22,100 | -28 | 98% | 99% | 102% | ▼ | 99% | 100% | 103% | 98% | 105% |
| 20250516 | 1,596 | 1,596 | 1,577 | 1,580 | 3,800 | -9 | 99% | 99% | 17% | ▼▼ | 100% | 101% | 104% | 98% | 103% |
| 20250519 | 1,580 | 1,585 | 1,574 | 1,579 | 17,800 | -1 | 100% | 100% | 468% | ▼▼▼ | 99% | 101% | 105% | 98% | 102% |
| 20250520 | 1,576 | 1,579 | 1,561 | 1,564 | 6,900 | -15 | 99% | 99% | 39% | ▼▼▼▼ | 100% | 102% | 105% | 97% | 101% |
| 20250521 | 1,573 | 1,573 | 1,565 | 1,569 | 1,900 | 5 | 100% | 100% | 28% | ▲ | 102% | 102% | 105% | 97% | 101% |
| 20250522 | 1,573 | 1,609 | 1,569 | 1,601 | 8,900 | 32 | 102% | 102% | 468% | ▲▲ | 99% | 100% | 103% | 99% | 102% |
| 20250523 | 1,602 | 1,605 | 1,582 | 1,585 | 6,000 | -16 | 99% | 99% | 67% | ▼ | 101% | 102% | 0% | 98% | 101% |
| 20250526 | 1,585 | 1,601 | 1,585 | 1,595 | 6,100 | 10 | 101% | 101% | 102% | ▲ | 100% | 101% | 0% | 99% | 102% |
| 20250527 | 1,600 | 1,609 | 1,598 | 1,600 | 2,600 | 5 | 100% | 100% | 43% | ▲▲ | 100% | 101% | 0% | 99% | 102% |
| 20250528 | 1,602 | 1,605 | 1,596 | 1,598 | 3,500 | -2 | 100% | 100% | 135% | ▼ | 101% | 102% | 0% | 99% | 102% |
| 20250529 | 1,598 | 1,610 | 1,595 | 1,610 | 5,200 | 12 | 101% | 101% | 149% | ▲ | 100% | 102% | 0% | 100% | 103% |
| 20250530 | 1,605 | 1,616 | 1,598 | 1,610 | 3,300 | 0 | 100% | 100% | 63% | -- | 100% | 101% | 0% | 100% | 103% |
| 20250602 | 1,625 | 1,628 | 1,603 | 1,622 | 7,800 | 12 | 101% | 100% | 236% | ▲ | 99% | 101% | 0% | 100% | 104% |
| 20250603 | 1,632 | 1,632 | 1,622 | 1,622 | 4,100 | 0 | 100% | 99% | 53% | -- | 100% | 0% | 0% | 100% | 104% |
| 20250604 | 1,622 | 1,631 | 1,616 | 1,629 | 6,900 | 7 | 100% | 100% | 168% | ▲ | 101% | 0% | 0% | 100% | 104% |
| 20250605 | 1,627 | 1,643 | 1,627 | 1,638 | 5,400 | 9 | 101% | 101% | 78% | ▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20250606 | 1,647 | 1,647 | 1,632 | 1,647 | 1,600 | 9 | 101% | 100% | 30% | ▲▲▲ | % | % | % | 100% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 4,400 | 54,600 | 0 | 29,900 | 4,400 | 24,700 |
| 2025-05-23 | 4,600 | 56,800 | 0 | 30,200 | 4,600 | 26,600 |
| 2025-05-16 | 4,600 | 56,900 | 0 | 30,200 | 4,600 | 26,700 |
| 2025-05-09 | 4,200 | 48,000 | 0 | 30,300 | 4,200 | 17,700 |
| 2025-05-02 | 3,900 | 53,100 | 0 | 30,700 | 3,900 | 22,400 |
| 2025-04-25 | 3,800 | 57,600 | 0 | 31,300 | 3,800 | 26,300 |
| 2025-04-18 | 3,600 | 60,000 | 0 | 31,600 | 3,600 | 28,400 |
| 2025-04-11 | 3,900 | 60,500 | 0 | 32,600 | 3,900 | 27,900 |
| 2025-04-04 | 4,000 | 69,500 | 0 | 36,500 | 4,000 | 33,000 |
| 2025-03-28 | 3,700 | 64,000 | 0 | 31,400 | 3,700 | 32,600 |
| 2025-03-21 | 3,700 | 68,800 | 0 | 30,800 | 3,700 | 38,000 |
| 2025-03-14 | 3,600 | 69,400 | 0 | 31,500 | 3,600 | 37,900 |
| 2025-03-07 | 3,700 | 68,200 | 0 | 31,100 | 3,700 | 37,100 |
| 2025-02-28 | 4,100 | 69,500 | 0 | 30,400 | 4,100 | 39,100 |
| 2025-02-21 | 4,100 | 71,900 | 0 | 30,500 | 4,100 | 41,400 |
| 2025-02-14 | 2,900 | 73,000 | 0 | 29,900 | 2,900 | 43,100 |
| 2025-02-07 | 1,200 | 73,700 | 0 | 33,500 | 1,200 | 40,200 |
| 2025-01-31 | 600 | 62,700 | 0 | 33,400 | 600 | 29,300 |
| 2025-01-24 | 500 | 56,500 | 0 | 34,100 | 500 | 22,400 |
| 2025-01-17 | 500 | 57,200 | 0 | 34,000 | 500 | 23,200 |
| 2025-01-10 | 500 | 60,200 | 0 | 31,500 | 500 | 28,700 |
| 2024-12-27 | 300 | 73,600 | 0 | 32,400 | 300 | 41,200 |
| 2024-12-20 | 500 | 85,200 | 0 | 36,100 | 500 | 49,100 |
| 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
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 | 2025-06-06 20:27:32 |
| 6246 | 2 | 2025.5.30第91期定時株主総会 招集通知 | 2025-05-30 23:30:07 |
| 6246 | 2 | 2025年3月期(第91期) 決算説明動画 - 株式会社テクノスマート | 2025-05-30 23:29:42 |
| 6246 | 2 | 2025年3月期(第91期) 中間決算説明動画 - 株式会社テクノスマート | 2024-12-26 21:29:10 |
| 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 |