| 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 | 1,352 | 1,358 | 1,312 | 1,318 | 81,200 | -23 | 98% | 97% | 235% | ▼▼▼ | 102% | 106% | 106% | 93% | 100% |
| 20250311 | 1,298 | 1,329 | 1,284 | 1,321 | 74,500 | 3 | 100% | 102% | 92% | ▲ | 102% | 105% | 105% | 93% | 100% |
| 20250312 | 1,316 | 1,360 | 1,316 | 1,345 | 76,900 | 24 | 102% | 102% | 103% | ▲▲ | 100% | 102% | 99% | 95% | 102% |
| 20250313 | 1,357 | 1,369 | 1,343 | 1,354 | 37,300 | 9 | 101% | 100% | 49% | ▲▲▲ | 100% | 102% | 95% | 96% | 103% |
| 20250314 | 1,358 | 1,360 | 1,347 | 1,358 | 25,800 | 4 | 100% | 100% | 69% | ▲▲▲▲ | 101% | 99% | 93% | 96% | 103% |
| 20250317 | 1,366 | 1,380 | 1,359 | 1,377 | 26,100 | 19 | 101% | 101% | 101% | ▲▲▲▲▲ | 100% | 101% | 92% | 97% | 104% |
| 20250318 | 1,377 | 1,391 | 1,368 | 1,383 | 28,400 | 6 | 100% | 100% | 109% | ▲▲▲▲▲▲ | 99% | 100% | 90% | 98% | 105% |
| 20250319 | 1,389 | 1,407 | 1,380 | 1,380 | 33,100 | -3 | 100% | 99% | 117% | ▼ | 98% | 100% | 91% | 97% | 105% |
| 20250321 | 1,380 | 1,385 | 1,353 | 1,356 | 48,300 | -24 | 98% | 98% | 146% | ▼▼ | 100% | 102% | 92% | 96% | 103% |
| 20250324 | 1,356 | 1,360 | 1,340 | 1,359 | 75,300 | 3 | 100% | 100% | 156% | ▲ | 102% | 98% | 92% | 97% | 103% |
| 20250325 | 1,362 | 1,388 | 1,357 | 1,388 | 55,000 | 29 | 102% | 102% | 73% | ▲▲ | 99% | 93% | 90% | 100% | 105% |
| 20250326 | 1,393 | 1,397 | 1,378 | 1,378 | 43,900 | -10 | 99% | 99% | 80% | ▼ | 100% | 93% | 91% | 99% | 105% |
| 20250327 | 1,378 | 1,389 | 1,373 | 1,378 | 29,400 | 0 | 100% | 100% | 67% | -- | 98% | 92% | 91% | 99% | 105% |
| 20250328 | 1,368 | 1,368 | 1,338 | 1,341 | 30,100 | -37 | 97% | 98% | 102% | ▼ | 98% | 94% | 95% | 97% | 102% |
| 20250331 | 1,321 | 1,321 | 1,280 | 1,294 | 72,800 | -47 | 96% | 98% | 242% | ▼▼ | 98% | 90% | 96% | 93% | 100% |
| 20250401 | 1,307 | 1,307 | 1,274 | 1,275 | 76,700 | -19 | 99% | 98% | 105% | ▼▼▼ | 98% | 87% | 98% | 92% | 100% |
| 20250402 | 1,290 | 1,291 | 1,249 | 1,263 | 46,600 | -12 | 99% | 98% | 61% | ▼▼▼▼ | 103% | 95% | 104% | 91% | 100% |
| 20250403 | 1,215 | 1,252 | 1,215 | 1,247 | 85,700 | -16 | 99% | 103% | 184% | ▼▼▼▼▼ | 96% | 95% | 104% | 90% | 100% |
| 20250404 | 1,217 | 1,235 | 1,135 | 1,170 | 196,900 | -77 | 94% | 96% | 230% | ▼▼▼▼▼▼ | 103% | 106% | 115% | 84% | 100% |
| 20250408 | 1,091 | 1,139 | 1,091 | 1,121 | 100,300 | -49 | 96% | 103% | 51% | ▼▼▼▼▼▼▼ | 97% | 113% | 120% | 81% | 100% |
| 20250409 | 1,091 | 1,094 | 1,033 | 1,060 | 139,600 | -61 | 95% | 97% | 139% | ▼▼▼▼▼▼▼▼ | 100% | 107% | 114% | 76% | 100% |
| 20250410 | 1,153 | 1,157 | 1,129 | 1,157 | 113,200 | 97 | 109% | 100% | 81% | ▲ | 105% | 113% | 134% | 83% | 109% |
| 20250411 | 1,097 | 1,154 | 1,088 | 1,154 | 76,000 | -3 | 100% | 105% | 67% | ▼ | 100% | 108% | 129% | 83% | 109% |
| 20250414 | 1,155 | 1,185 | 1,150 | 1,158 | 86,500 | 4 | 100% | 100% | 114% | ▲ | 101% | 102% | 122% | 83% | 109% |
| 20250415 | 1,224 | 1,249 | 1,224 | 1,238 | 87,000 | 80 | 107% | 101% | 101% | ▲▲ | 98% | 99% | 120% | 89% | 117% |
| 20250416 | 1,241 | 1,241 | 1,201 | 1,215 | 84,200 | -23 | 98% | 98% | 97% | ▼ | 102% | 101% | 123% | 88% | 115% |
| 20250417 | 1,211 | 1,241 | 1,207 | 1,241 | 69,000 | 26 | 102% | 102% | 82% | ▲ | 101% | 99% | 121% | 89% | 117% |
| 20250418 | 1,240 | 1,255 | 1,235 | 1,249 | 30,200 | 8 | 101% | 101% | 44% | ▲▲ | 98% | 99% | 120% | 90% | 118% |
| 20250421 | 1,249 | 1,249 | 1,212 | 1,225 | 39,400 | -24 | 98% | 98% | 130% | ▼ | 99% | 103% | 124% | 88% | 116% |
| 20250422 | 1,207 | 1,221 | 1,194 | 1,194 | 34,700 | -31 | 97% | 99% | 88% | ▼▼ | 100% | 103% | 122% | 86% | 113% |
| 20250423 | 1,224 | 1,233 | 1,203 | 1,222 | 48,100 | 28 | 102% | 100% | 139% | ▲ | 100% | 103% | 122% | 89% | 115% |
| 20250424 | 1,222 | 1,231 | 1,217 | 1,218 | 35,000 | -4 | 100% | 100% | 73% | ▼ | 100% | 101% | 120% | 88% | 115% |
| 20250425 | 1,230 | 1,261 | 1,226 | 1,232 | 68,900 | 14 | 101% | 100% | 197% | ▲ | 100% | 104% | 122% | 92% | 116% |
| 20250428 | 1,237 | 1,253 | 1,229 | 1,239 | 50,900 | 7 | 101% | 100% | 74% | ▲▲ | 102% | 104% | 122% | 96% | 117% |
| 20250430 | 1,239 | 1,260 | 1,239 | 1,260 | 61,500 | 21 | 102% | 102% | 121% | ▲▲▲ | 100% | 105% | 123% | 99% | 119% |
| 20250501 | 1,252 | 1,252 | 1,240 | 1,247 | 29,000 | -13 | 99% | 100% | 47% | ▼ | 100% | 118% | 124% | 99% | 118% |
| 20250502 | 1,247 | 1,260 | 1,231 | 1,248 | 60,200 | 1 | 100% | 100% | 208% | ▲ | 103% | 120% | 124% | 99% | 118% |
| 20250507 | 1,244 | 1,292 | 1,244 | 1,285 | 104,800 | 37 | 103% | 103% | 174% | ▲▲ | 100% | 116% | 120% | 100% | 121% |
| 20250508 | 1,286 | 1,297 | 1,279 | 1,291 | 57,700 | 6 | 100% | 100% | 55% | ▲▲▲ | 101% | 113% | 118% | 100% | 122% |
| 20250509 | 1,303 | 1,315 | 1,297 | 1,312 | 95,400 | 21 | 102% | 101% | 165% | ▲▲▲▲ | 105% | 104% | 110% | 100% | 124% |
| 20250512 | 1,402 | 1,485 | 1,402 | 1,468 | 470,900 | 156 | 112% | 105% | 494% | ▲▲▲▲▲ | 100% | 97% | 103% | 100% | 127% |
| 20250513 | 1,490 | 1,529 | 1,477 | 1,495 | 196,500 | 27 | 102% | 100% | 42% | ▲▲▲▲▲▲ | 99% | 98% | 103% | 100% | 130% |
| 20250514 | 1,490 | 1,509 | 1,464 | 1,475 | 110,900 | -20 | 99% | 99% | 56% | ▼ | 100% | 100% | 105% | 99% | 127% |
| 20250515 | 1,462 | 1,479 | 1,454 | 1,457 | 65,800 | -18 | 99% | 100% | 59% | ▼▼ | 97% | 100% | 106% | 97% | 122% |
| 20250516 | 1,458 | 1,458 | 1,420 | 1,421 | 74,600 | -36 | 98% | 97% | 113% | ▼▼▼ | 102% | 104% | 107% | 95% | 119% |
| 20250519 | 1,411 | 1,463 | 1,405 | 1,440 | 67,000 | 19 | 101% | 102% | 90% | ▲ | 101% | 102% | 105% | 96% | 121% |
| 20250520 | 1,439 | 1,479 | 1,429 | 1,460 | 58,600 | 20 | 101% | 101% | 87% | ▲▲ | 99% | 103% | 104% | 98% | 122% |
| 20250521 | 1,460 | 1,462 | 1,446 | 1,449 | 28,000 | -11 | 99% | 99% | 48% | ▼ | 101% | 104% | 105% | 97% | 121% |
| 20250522 | 1,449 | 1,466 | 1,441 | 1,459 | 43,100 | 10 | 101% | 101% | 154% | ▲ | 100% | 103% | 104% | 98% | 122% |
| 20250523 | 1,457 | 1,478 | 1,457 | 1,462 | 36,200 | 3 | 100% | 100% | 84% | ▲▲ | 100% | 105% | 0% | 98% | 120% |
| 20250526 | 1,470 | 1,490 | 1,469 | 1,473 | 44,300 | 11 | 101% | 100% | 122% | ▲▲▲ | 102% | 105% | 0% | 99% | 121% |
| 20250527 | 1,473 | 1,509 | 1,471 | 1,505 | 53,700 | 32 | 102% | 102% | 121% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 122% |
| 20250528 | 1,505 | 1,518 | 1,498 | 1,507 | 39,400 | 2 | 100% | 100% | 73% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 122% |
| 20250529 | 1,510 | 1,525 | 1,502 | 1,506 | 37,700 | -1 | 100% | 100% | 96% | ▼ | 102% | 100% | 0% | 100% | 121% |
| 20250530 | 1,507 | 1,544 | 1,503 | 1,541 | 49,500 | 35 | 102% | 102% | 131% | ▲ | 98% | 99% | 0% | 100% | 124% |
| 20250602 | 1,525 | 1,539 | 1,501 | 1,501 | 32,300 | -40 | 97% | 98% | 65% | ▼ | 99% | 100% | 0% | 97% | 120% |
| 20250603 | 1,517 | 1,520 | 1,491 | 1,499 | 32,700 | -2 | 100% | 99% | 101% | ▼▼ | 101% | 0% | 0% | 97% | 117% |
| 20250604 | 1,499 | 1,525 | 1,499 | 1,510 | 29,600 | 11 | 101% | 101% | 91% | ▲ | 99% | 0% | 0% | 98% | 117% |
| 20250605 | 1,504 | 1,510 | 1,478 | 1,490 | 55,900 | -20 | 99% | 99% | 189% | ▼ | 102% | 0% | 0% | 97% | 114% |
| 20250606 | 1,490 | 1,528 | 1,485 | 1,515 | 51,800 | 25 | 102% | 102% | 93% | ▲ | % | % | % | 98% | 107% |
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 | 6,100 | 227,600 | 0 | 146,600 | 6,100 | 81,000 |
| 2025-05-23 | 4,900 | 225,800 | 0 | 147,100 | 4,900 | 78,700 |
| 2025-05-16 | 5,500 | 224,900 | 0 | 143,400 | 5,500 | 81,500 |
| 2025-05-09 | 2,600 | 302,400 | 0 | 161,200 | 2,600 | 141,200 |
| 2025-05-02 | 2,400 | 265,500 | 0 | 152,800 | 2,400 | 112,700 |
| 2025-04-25 | 3,200 | 271,700 | 0 | 147,100 | 3,200 | 124,600 |
| 2025-04-18 | 2,800 | 269,600 | 0 | 146,700 | 2,800 | 122,900 |
| 2025-04-11 | 5,400 | 277,400 | 0 | 144,100 | 5,400 | 133,300 |
| 2025-04-04 | 3,100 | 265,200 | 0 | 160,300 | 3,100 | 104,900 |
| 2025-03-28 | 1,000 | 273,300 | 0 | 160,200 | 1,000 | 113,100 |
| 2025-03-21 | 1,100 | 270,600 | 0 | 156,600 | 1,100 | 114,000 |
| 2025-03-14 | 1,300 | 283,800 | 0 | 164,900 | 1,300 | 118,900 |
| 2025-03-07 | 600 | 314,700 | 0 | 166,600 | 600 | 148,100 |
| 2025-02-28 | 400 | 332,400 | 0 | 169,600 | 400 | 162,800 |
| 2025-02-21 | 600 | 356,100 | 0 | 176,000 | 600 | 180,100 |
| 2025-02-14 | 1,400 | 340,000 | 0 | 176,400 | 1,400 | 163,600 |
| 2025-02-07 | 2,200 | 344,000 | 0 | 189,500 | 2,200 | 154,500 |
| 2025-01-31 | 6,200 | 313,500 | 0 | 176,300 | 6,200 | 137,200 |
| 2025-01-24 | 3,700 | 332,900 | 0 | 177,800 | 3,700 | 155,100 |
| 2025-01-17 | 3,400 | 364,000 | 0 | 178,000 | 3,400 | 186,000 |
| 2025-01-10 | 3,000 | 352,800 | 0 | 174,400 | 3,000 | 178,400 |
| 2024-12-27 | 3,200 | 351,200 | 0 | 164,800 | 3,200 | 186,400 |
| 2024-12-20 | 3,000 | 372,200 | 0 | 172,700 | 3,000 | 199,500 |
| 2024-12-13 | 3,100 | 355,100 | 0 | 175,700 | 3,100 | 179,400 |
| 2024-12-06 | 4,600 | 365,200 | 0 | 180,400 | 4,600 | 184,800 |
| 2024-11-29 | 4,800 | 329,000 | 0 | 164,600 | 4,800 | 164,400 |
| 2024-11-22 | 4,900 | 336,600 | 0 | 166,400 | 4,900 | 170,200 |
| 2024-11-15 | 5,200 | 372,900 | 0 | 169,400 | 5,200 | 203,500 |
| 2024-11-08 | 3,500 | 286,600 | 0 | 140,000 | 3,500 | 146,600 |
| 2024-11-01 | 4,400 | 272,300 | 0 | 135,300 | 4,400 | 137,000 |
| 2024-10-25 | 7,700 | 277,400 | 0 | 139,900 | 7,700 | 137,500 |
| 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 |
|---|---|---|---|
| 20250602 | 09:45 | 三精テクノロジーズ | 自己株式の取得状況に関するお知らせ |
| 20250512 | 10:00 | 三精テクノロジーズ | 自己株式立会外買付（ToSNet-3）による自己株式の取得結果に関するお知らせ |
| 20250509 | 16:30 | 三精テクノロジーズ | 自己株式立会外買付（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 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 | 2025-06-06 21:20:10 |
| 6357 | 2 | 2025-06-05 12:30:49 | |
| 6357 | 2 | 2025-06-05 12:30:48 | |
| 6357 | 2 | 2025-06-02 18:31:31 | |
| 6357 | 2 | 2025-05-12 13:29:53 | |
| 6357 | 2 | 2025-05-09 18:31:15 | |
| 6357 | 2 | 2025-05-09 18:31:14 | |
| 6357 | 2 | 2025-05-09 18:31:13 | |
| 6357 | 2 | 2025-05-09 18:31:11 | |
| 6357 | 2 | 2025-05-09 18:31:09 |