| 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 | 1,632 | 1,651 | 1,609 | 1,629 | 135,100 | -68 | 96% | 100% | 193% | ▼ | 99% | 101% | 93% | 90% | 100% |
| 20240726 | 1,635 | 1,643 | 1,613 | 1,614 | 50,500 | -15 | 99% | 99% | 37% | ▼▼ | 101% | 97% | 93% | 89% | 100% |
| 20240729 | 1,635 | 1,664 | 1,621 | 1,654 | 62,900 | 40 | 102% | 101% | 125% | ▲ | 99% | 87% | 92% | 92% | 102% |
| 20240730 | 1,660 | 1,703 | 1,626 | 1,637 | 55,800 | -17 | 99% | 99% | 89% | ▼ | 101% | 83% | 94% | 91% | 101% |
| 20240731 | 1,624 | 1,655 | 1,609 | 1,647 | 49,400 | 10 | 101% | 101% | 89% | ▲ | 97% | 86% | 93% | 92% | 102% |
| 20240801 | 1,646 | 1,646 | 1,571 | 1,594 | 93,900 | -53 | 97% | 97% | 190% | ▼ | 96% | 93% | 101% | 89% | 100% |
| 20240802 | 1,514 | 1,529 | 1,449 | 1,450 | 157,300 | -144 | 91% | 96% | 168% | ▼▼ | 87% | 100% | 112% | 81% | 100% |
| 20240805 | 1,360 | 1,378 | 1,156 | 1,188 | 216,400 | -262 | 82% | 87% | 138% | ▼▼▼ | 100% | 104% | 112% | 66% | 100% |
| 20240806 | 1,360 | 1,375 | 1,309 | 1,355 | 164,100 | 167 | 114% | 100% | 76% | ▲ | 104% | 105% | 112% | 75% | 114% |
| 20240807 | 1,357 | 1,414 | 1,344 | 1,414 | 79,400 | 59 | 104% | 104% | 48% | ▲▲ | 98% | 104% | 110% | 79% | 119% |
| 20240808 | 1,384 | 1,400 | 1,350 | 1,363 | 140,600 | -51 | 96% | 98% | 177% | ▼ | 96% | 102% | 106% | 76% | 115% |
| 20240809 | 1,410 | 1,410 | 1,316 | 1,349 | 160,300 | -14 | 99% | 96% | 114% | ▼▼ | 104% | 106% | 109% | 75% | 114% |
| 20240813 | 1,361 | 1,428 | 1,332 | 1,420 | 76,700 | 71 | 105% | 104% | 48% | ▲ | 99% | 102% | 103% | 79% | 120% |
| 20240814 | 1,438 | 1,445 | 1,411 | 1,419 | 36,300 | -1 | 100% | 99% | 47% | ▼ | 102% | 103% | 105% | 79% | 119% |
| 20240815 | 1,420 | 1,452 | 1,420 | 1,444 | 37,600 | 25 | 102% | 102% | 104% | ▲ | 98% | 101% | 101% | 83% | 122% |
| 20240816 | 1,474 | 1,474 | 1,439 | 1,442 | 25,300 | -2 | 100% | 98% | 67% | ▼ | 99% | 105% | 103% | 83% | 121% |
| 20240819 | 1,446 | 1,465 | 1,435 | 1,435 | 27,900 | -7 | 100% | 99% | 110% | ▼▼ | 100% | 104% | 102% | 84% | 121% |
| 20240820 | 1,459 | 1,465 | 1,440 | 1,465 | 27,400 | 30 | 102% | 100% | 98% | ▲ | 100% | 103% | 97% | 86% | 123% |
| 20240821 | 1,443 | 1,456 | 1,437 | 1,437 | 20,200 | -28 | 98% | 100% | 74% | ▼ | 103% | 101% | 97% | 85% | 121% |
| 20240822 | 1,450 | 1,498 | 1,435 | 1,489 | 96,000 | 52 | 104% | 103% | 475% | ▲ | 99% | 96% | 95% | 90% | 125% |
| 20240823 | 1,538 | 1,552 | 1,506 | 1,524 | 103,000 | 35 | 102% | 99% | 107% | ▲▲ | 97% | 96% | 96% | 92% | 128% |
| 20240826 | 1,526 | 1,526 | 1,472 | 1,482 | 56,500 | -42 | 97% | 97% | 55% | ▼ | 99% | 100% | 99% | 90% | 125% |
| 20240827 | 1,483 | 1,483 | 1,441 | 1,469 | 43,200 | -13 | 99% | 99% | 76% | ▼▼ | 99% | 101% | 99% | 89% | 124% |
| 20240828 | 1,472 | 1,472 | 1,434 | 1,454 | 44,300 | -15 | 99% | 99% | 103% | ▼▼▼ | 101% | 102% | 101% | 88% | 122% |
| 20240829 | 1,450 | 1,470 | 1,450 | 1,470 | 12,700 | 16 | 101% | 101% | 29% | ▲ | 99% | 94% | 99% | 92% | 124% |
| 20240830 | 1,479 | 1,479 | 1,455 | 1,465 | 20,000 | -5 | 100% | 99% | 157% | ▼ | 100% | 93% | 99% | 96% | 123% |
| 20240902 | 1,482 | 1,494 | 1,466 | 1,488 | 34,600 | 23 | 102% | 100% | 173% | ▲ | 99% | 92% | 98% | 98% | 125% |
| 20240903 | 1,489 | 1,495 | 1,475 | 1,481 | 18,800 | -7 | 100% | 99% | 54% | ▼ | 97% | 97% | 102% | 97% | 110% |
| 20240904 | 1,431 | 1,449 | 1,393 | 1,395 | 90,200 | -86 | 94% | 97% | 480% | ▼▼ | 100% | 101% | 106% | 92% | 103% |
| 20240905 | 1,379 | 1,411 | 1,355 | 1,382 | 43,700 | -13 | 99% | 100% | 48% | ▼▼▼ | 97% | 99% | 105% | 91% | 102% |
| 20240906 | 1,395 | 1,395 | 1,341 | 1,350 | 44,800 | -32 | 98% | 97% | 103% | ▼▼▼▼ | 105% | 107% | 111% | 89% | 100% |
| 20240909 | 1,309 | 1,396 | 1,303 | 1,377 | 98,900 | 27 | 102% | 105% | 221% | ▲ | 99% | 100% | 104% | 90% | 102% |
| 20240910 | 1,400 | 1,402 | 1,381 | 1,386 | 64,000 | 9 | 101% | 99% | 65% | ▲▲ | 98% | 100% | 106% | 91% | 103% |
| 20240911 | 1,377 | 1,377 | 1,330 | 1,349 | 59,200 | -37 | 97% | 98% | 93% | ▼ | 100% | 102% | 105% | 89% | 100% |
| 20240912 | 1,383 | 1,400 | 1,373 | 1,388 | 39,800 | 39 | 103% | 100% | 67% | ▲ | 100% | 105% | 104% | 91% | 103% |
| 20240913 | 1,391 | 1,396 | 1,372 | 1,396 | 18,300 | 8 | 101% | 100% | 46% | ▲▲ | 97% | 104% | 103% | 92% | 103% |
| 20240917 | 1,408 | 1,408 | 1,348 | 1,367 | 48,200 | -29 | 98% | 97% | 263% | ▼ | 100% | 106% | 106% | 90% | 101% |
| 20240918 | 1,375 | 1,385 | 1,366 | 1,380 | 26,300 | 13 | 101% | 100% | 55% | ▲ | 101% | 104% | 104% | 91% | 102% |
| 20240919 | 1,398 | 1,431 | 1,396 | 1,408 | 70,800 | 28 | 102% | 101% | 269% | ▲▲ | 102% | 102% | 102% | 92% | 104% |
| 20240920 | 1,431 | 1,462 | 1,430 | 1,461 | 68,300 | 53 | 104% | 102% | 96% | ▲▲▲ | 97% | 95% | 96% | 96% | 108% |
| 20240924 | 1,499 | 1,499 | 1,459 | 1,461 | 63,800 | 0 | 100% | 97% | 93% | -- | 98% | 95% | 99% | 98% | 108% |
| 20240925 | 1,461 | 1,475 | 1,435 | 1,435 | 47,500 | -26 | 98% | 98% | 74% | ▼ | 101% | 97% | 100% | 96% | 106% |
| 20240926 | 1,436 | 1,462 | 1,425 | 1,455 | 47,400 | 20 | 101% | 101% | 100% | ▲ | 100% | 98% | 102% | 98% | 108% |
| 20240927 | 1,420 | 1,445 | 1,411 | 1,426 | 148,100 | -29 | 98% | 100% | 312% | ▼ | 98% | 101% | 104% | 96% | 106% |
| 20240930 | 1,383 | 1,395 | 1,359 | 1,359 | 108,000 | -67 | 95% | 98% | 73% | ▼▼ | 101% | 105% | 104% | 91% | 101% |
| 20241001 | 1,379 | 1,413 | 1,373 | 1,393 | 49,200 | 34 | 103% | 101% | 46% | ▲ | 99% | 105% | 103% | 94% | 103% |
| 20241002 | 1,389 | 1,414 | 1,380 | 1,382 | 34,200 | -11 | 99% | 99% | 70% | ▼ | 99% | 101% | 101% | 93% | 102% |
| 20241003 | 1,410 | 1,422 | 1,392 | 1,392 | 31,800 | 10 | 101% | 99% | 93% | ▲ | 100% | 103% | 100% | 95% | 103% |
| 20241004 | 1,393 | 1,399 | 1,385 | 1,390 | 44,300 | -2 | 100% | 100% | 139% | ▼ | 103% | 101% | 96% | 95% | 103% |
| 20241007 | 1,413 | 1,460 | 1,406 | 1,453 | 55,500 | 63 | 105% | 103% | 125% | ▲ | 99% | 100% | 0% | 99% | 108% |
| 20241008 | 1,438 | 1,449 | 1,414 | 1,419 | 34,200 | -34 | 98% | 99% | 62% | ▼ | 99% | 100% | 0% | 97% | 105% |
| 20241009 | 1,439 | 1,439 | 1,412 | 1,427 | 22,400 | 8 | 101% | 99% | 65% | ▲ | 100% | 100% | 0% | 98% | 106% |
| 20241010 | 1,435 | 1,436 | 1,418 | 1,434 | 12,900 | 7 | 100% | 100% | 58% | ▲▲ | 99% | 100% | 0% | 98% | 106% |
| 20241011 | 1,431 | 1,431 | 1,413 | 1,413 | 26,000 | -21 | 99% | 99% | 202% | ▼ | 101% | 100% | 0% | 97% | 104% |
| 20241015 | 1,428 | 1,459 | 1,428 | 1,443 | 23,900 | 30 | 102% | 101% | 92% | ▲ | 101% | 97% | 0% | 99% | 106% |
| 20241016 | 1,424 | 1,445 | 1,422 | 1,434 | 16,400 | -9 | 99% | 101% | 69% | ▼ | 99% | 95% | 0% | 98% | 106% |
| 20241017 | 1,434 | 1,449 | 1,424 | 1,424 | 21,700 | -10 | 99% | 99% | 132% | ▼▼ | 99% | 0% | 0% | 97% | 105% |
| 20241018 | 1,440 | 1,440 | 1,420 | 1,423 | 10,400 | -1 | 100% | 99% | 48% | ▼▼▼ | 97% | 0% | 0% | 97% | 105% |
| 20241021 | 1,423 | 1,423 | 1,387 | 1,387 | 31,400 | -36 | 97% | 97% | 302% | ▼▼▼▼ | 98% | 0% | 0% | 95% | 102% |
| 20241022 | 1,389 | 1,399 | 1,361 | 1,361 | 36,600 | -26 | 98% | 98% | 117% | ▼▼▼▼▼ | % | % | % | 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 | 5,200 | 260,600 | 0 | 130,300 | 5,200 | 130,300 |
| 2024-10-11 | 5,200 | 260,300 | 0 | 125,600 | 5,200 | 134,700 |
| 2024-10-04 | 5,500 | 255,800 | 0 | 126,200 | 5,500 | 129,600 |
| 2024-09-27 | 5,300 | 247,800 | 0 | 129,400 | 5,300 | 118,400 |
| 2024-09-20 | 5,500 | 281,800 | 0 | 141,300 | 5,500 | 140,500 |
| 2024-09-13 | 5,900 | 296,000 | 0 | 139,500 | 5,900 | 156,500 |
| 2024-09-06 | 6,000 | 263,100 | 0 | 110,000 | 6,000 | 153,100 |
| 2024-08-30 | 6,300 | 246,200 | 0 | 105,300 | 6,300 | 140,900 |
| 2024-08-23 | 5,800 | 239,900 | 0 | 100,300 | 5,800 | 139,600 |
| 2024-08-16 | 6,300 | 216,800 | 0 | 96,700 | 6,300 | 120,100 |
| 2024-08-09 | 9,100 | 230,700 | 0 | 97,400 | 9,100 | 133,300 |
| 2024-08-02 | 5,400 | 213,600 | 0 | 97,000 | 5,400 | 116,600 |
| 2024-07-26 | 7,300 | 250,800 | 0 | 129,100 | 7,300 | 121,700 |
| 2024-07-19 | 8,200 | 243,100 | 0 | 124,400 | 8,200 | 118,700 |
| 2024-07-12 | 7,700 | 265,600 | 0 | 127,100 | 7,700 | 138,500 |
| 2024-07-05 | 7,400 | 272,700 | 0 | 137,100 | 7,400 | 135,600 |
| 2024-06-28 | 9,400 | 288,900 | 0 | 142,700 | 9,400 | 146,200 |
| 2024-06-21 | 10,000 | 277,500 | 0 | 145,200 | 10,000 | 132,300 |
| 2024-06-14 | 15,900 | 304,100 | 0 | 175,800 | 15,900 | 128,300 |
| 2024-06-07 | 14,500 | 340,300 | 0 | 191,300 | 14,500 | 149,000 |
| 2024-05-31 | 15,800 | 360,200 | 0 | 202,700 | 15,800 | 157,500 |
| 2024-05-24 | 18,000 | 402,400 | 0 | 215,600 | 18,000 | 186,800 |
| 2024-05-17 | 25,500 | 381,400 | 0 | 191,100 | 25,500 | 190,300 |
| 2024-05-10 | 4,500 | 309,800 | 0 | 127,000 | 4,500 | 182,800 |
| 2024-05-02 | 800 | 295,300 | 0 | 126,300 | 800 | 169,000 |
| 2024-04-26 | 600 | 304,700 | 0 | 119,400 | 600 | 185,300 |
| 2024-04-19 | 1,000 | 279,500 | 0 | 115,100 | 1,000 | 164,400 |
| 2024-04-12 | 600 | 265,800 | 0 | 109,800 | 600 | 156,000 |
| 2024-04-05 | 900 | 241,400 | 0 | 112,100 | 900 | 129,300 |
| 2024-03-29 | 1,000 | 270,800 | 0 | 112,500 | 1,000 | 158,300 |
| 2024-03-22 | 1,600 | 260,400 | 0 | 91,400 | 1,600 | 169,000 |
| 2024-03-15 | 2,400 | 257,300 | 0 | 101,100 | 2,400 | 156,200 |
| 2024-03-08 | 2,800 | 232,100 | 0 | 98,300 | 2,800 | 133,800 |
| 2024-03-01 | 2,800 | 281,800 | 0 | 143,100 | 2,800 | 138,700 |
| 2024-02-22 | 2,800 | 271,500 | 0 | 140,100 | 2,800 | 131,400 |
| 2024-02-16 | 3,200 | 316,900 | 0 | 152,500 | 3,200 | 164,400 |
| 2024-02-09 | 4,700 | 368,900 | 0 | 178,600 | 4,700 | 190,300 |
| 2024-02-02 | 2,600 | 331,700 | 0 | 178,600 | 2,600 | 153,100 |
| 2024-01-26 | 1,100 | 330,400 | 0 | 183,700 | 1,100 | 146,700 |
| 2024-01-19 | 900 | 343,600 | 0 | 187,900 | 900 | 155,700 |
| 2024-01-12 | 800 | 339,000 | 0 | 177,100 | 800 | 161,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240819 | 10:00 | 三精テクノロジーズ | 株式報酬型ストック・オプションの発行内容確定に関するお知らせ |
| 20240808 | 15:00 | 三精テクノロジーズ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240711 | 15:30 | 三精テクノロジーズ | 株式報酬型ストック・オプションの発行に関するお知らせ |
| 20240627 | 15:00 | 三精テクノロジーズ | 代表取締役の異動（追加）に関するお知らせ |
| 20240509 | 15:00 | 三精テクノロジーズ | 業績予想と実績値との差異に関するお知らせ |
| 20240509 | 15:00 | 三精テクノロジーズ | 剰余金の配当に関するお知らせ |
| 20240509 | 15:00 | 三精テクノロジーズ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240411 | 15:00 | 三精テクノロジーズ | 取締役・監査役候補者選任のお知らせ |
| 20240306 | 18:00 | 三精テクノロジーズ | 人事異動に関するお知らせ |
| 20240208 | 15:00 | 三精テクノロジーズ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6357 | 1 | 遊戯機械 舞台機構 昇降機 の三精テクノロジーズ | 2024-10-23 00:21:27 |
| 6357 | 2 | 2024-08-20 10:35:32 | |
| 6357 | 2 | 2024-08-20 10:35:31 | |
| 6357 | 2 | 2024-07-11 19:30:54 | |
| 6357 | 2 | 2024-06-28 23:35:11 | |
| 6357 | 2 | 2024-06-28 23:35:10 | |
| 6357 | 2 | 株主通信｜IR情報｜遊戯機械 舞台機構 昇降機 の三精テクノロジーズ | 2024-06-19 05:36:03 |
| 6357 | 2 | 財務・業績指標｜IR情報｜遊戯機械 舞台機構 昇降機 の三精テクノロジーズ | 2024-06-19 05:36:02 |
| 6357 | 2 | IRカレンダー｜IR情報｜遊戯機械 舞台機構 昇降機 の三精テクノロジーズ | 2024-06-19 05:36:01 |
| 6357 | 2 | 有価証券報告書｜IR情報｜遊戯機械 舞台機構 昇降機 の三精テクノロジーズ | 2024-06-19 05:36:00 |