| 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 | 1,499 | 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% | 95% | 99% | 108% |
| 20241008 | 1,438 | 1,449 | 1,414 | 1,419 | 34,200 | -34 | 98% | 99% | 62% | ▼ | 99% | 100% | 97% | 97% | 105% |
| 20241009 | 1,439 | 1,439 | 1,412 | 1,427 | 22,400 | 8 | 101% | 99% | 65% | ▲ | 100% | 100% | 98% | 98% | 106% |
| 20241010 | 1,435 | 1,436 | 1,418 | 1,434 | 12,900 | 7 | 100% | 100% | 58% | ▲▲ | 99% | 100% | 99% | 98% | 106% |
| 20241011 | 1,431 | 1,431 | 1,413 | 1,413 | 26,000 | -21 | 99% | 99% | 202% | ▼ | 101% | 100% | 100% | 97% | 104% |
| 20241015 | 1,428 | 1,459 | 1,428 | 1,443 | 23,900 | 30 | 102% | 101% | 92% | ▲ | 101% | 97% | 102% | 99% | 106% |
| 20241016 | 1,424 | 1,445 | 1,422 | 1,434 | 16,400 | -9 | 99% | 101% | 69% | ▼ | 99% | 95% | 101% | 98% | 106% |
| 20241017 | 1,434 | 1,449 | 1,424 | 1,424 | 21,700 | -10 | 99% | 99% | 132% | ▼▼ | 99% | 93% | 101% | 97% | 105% |
| 20241018 | 1,440 | 1,440 | 1,420 | 1,423 | 10,400 | -1 | 100% | 99% | 48% | ▼▼▼ | 97% | 94% | 102% | 97% | 105% |
| 20241021 | 1,423 | 1,423 | 1,387 | 1,387 | 31,400 | -36 | 97% | 97% | 302% | ▼▼▼▼ | 98% | 97% | 104% | 95% | 102% |
| 20241022 | 1,389 | 1,399 | 1,361 | 1,361 | 36,600 | -26 | 98% | 98% | 117% | ▼▼▼▼▼ | 99% | 100% | 107% | 93% | 100% |
| 20241023 | 1,352 | 1,374 | 1,341 | 1,343 | 52,900 | -18 | 99% | 99% | 145% | ▼▼▼▼▼▼ | 101% | 102% | 110% | 92% | 100% |
| 20241024 | 1,321 | 1,334 | 1,304 | 1,334 | 69,100 | -9 | 99% | 101% | 131% | ▼▼▼▼▼▼▼ | 98% | 102% | 109% | 92% | 100% |
| 20241025 | 1,334 | 1,334 | 1,299 | 1,312 | 69,900 | -22 | 98% | 98% | 101% | ▼▼▼▼▼▼▼▼ | 102% | 103% | 110% | 90% | 100% |
| 20241028 | 1,315 | 1,359 | 1,313 | 1,347 | 19,200 | 35 | 103% | 102% | 27% | ▲ | 100% | 98% | 107% | 93% | 103% |
| 20241029 | 1,349 | 1,351 | 1,334 | 1,348 | 21,800 | 1 | 100% | 100% | 114% | ▲▲ | 100% | 101% | 106% | 93% | 103% |
| 20241030 | 1,345 | 1,366 | 1,345 | 1,350 | 50,200 | 2 | 100% | 100% | 230% | ▲▲▲ | 100% | 104% | 93% | 93% | 103% |
| 20241031 | 1,353 | 1,368 | 1,350 | 1,357 | 37,100 | 7 | 101% | 100% | 74% | ▲▲▲▲ | 99% | 105% | 95% | 93% | 103% |
| 20241101 | 1,335 | 1,341 | 1,320 | 1,324 | 33,400 | -33 | 98% | 99% | 90% | ▼ | 100% | 107% | 95% | 91% | 101% |
| 20241105 | 1,326 | 1,326 | 1,304 | 1,321 | 25,900 | -3 | 100% | 100% | 78% | ▼▼ | 103% | 108% | 95% | 91% | 101% |
| 20241106 | 1,324 | 1,368 | 1,324 | 1,360 | 36,900 | 39 | 103% | 103% | 142% | ▲ | 102% | 106% | 92% | 94% | 104% |
| 20241107 | 1,369 | 1,409 | 1,365 | 1,403 | 86,000 | 43 | 103% | 102% | 233% | ▲▲ | 99% | 103% | 90% | 97% | 107% |
| 20241108 | 1,407 | 1,407 | 1,382 | 1,390 | 42,600 | -13 | 99% | 99% | 50% | ▼ | 102% | 103% | 90% | 96% | 106% |
| 20241111 | 1,395 | 1,424 | 1,385 | 1,421 | 51,500 | 31 | 102% | 102% | 121% | ▲ | 100% | 88% | 88% | 98% | 108% |
| 20241112 | 1,421 | 1,444 | 1,418 | 1,427 | 39,800 | 6 | 100% | 100% | 77% | ▲▲ | 101% | 87% | 88% | 99% | 109% |
| 20241113 | 1,429 | 1,456 | 1,423 | 1,449 | 53,000 | 22 | 102% | 101% | 133% | ▲▲▲ | 100% | 87% | 88% | 100% | 110% |
| 20241114 | 1,430 | 1,455 | 1,403 | 1,430 | 88,600 | -19 | 99% | 100% | 167% | ▼ | 100% | 100% | 100% | 99% | 109% |
| 20241115 | 1,251 | 1,262 | 1,210 | 1,246 | 341,800 | -184 | 87% | 100% | 386% | ▼▼ | 100% | 101% | 101% | 86% | 100% |
| 20241118 | 1,247 | 1,256 | 1,225 | 1,241 | 72,700 | -5 | 100% | 100% | 21% | ▼▼▼ | 99% | 101% | 101% | 86% | 100% |
| 20241119 | 1,247 | 1,253 | 1,236 | 1,238 | 87,700 | -3 | 100% | 99% | 121% | ▼▼▼▼ | 100% | 102% | 100% | 85% | 100% |
| 20241120 | 1,232 | 1,245 | 1,221 | 1,229 | 113,300 | -9 | 99% | 100% | 129% | ▼▼▼▼▼ | 101% | 100% | 99% | 85% | 100% |
| 20241121 | 1,246 | 1,257 | 1,231 | 1,253 | 99,000 | 24 | 102% | 101% | 87% | ▲ | 100% | 98% | 99% | 86% | 102% |
| 20241122 | 1,256 | 1,268 | 1,244 | 1,262 | 53,300 | 9 | 101% | 100% | 54% | ▲▲ | 100% | 98% | 98% | 87% | 103% |
| 20241125 | 1,260 | 1,283 | 1,257 | 1,261 | 79,500 | -1 | 100% | 100% | 149% | ▼ | 97% | 99% | 97% | 87% | 103% |
| 20241126 | 1,274 | 1,278 | 1,235 | 1,241 | 64,300 | -20 | 98% | 97% | 81% | ▼▼ | 98% | 100% | 99% | 86% | 101% |
| 20241127 | 1,251 | 1,256 | 1,224 | 1,232 | 82,600 | -9 | 99% | 98% | 128% | ▼▼▼ | 100% | 103% | 101% | 85% | 100% |
| 20241128 | 1,223 | 1,230 | 1,210 | 1,229 | 48,100 | -3 | 100% | 100% | 58% | ▼▼▼▼ | 101% | 100% | 101% | 85% | 100% |
| 20241129 | 1,222 | 1,233 | 1,214 | 1,231 | 55,000 | 2 | 100% | 101% | 114% | ▲ | 103% | 100% | 101% | 85% | 100% |
| 20241202 | 1,220 | 1,259 | 1,220 | 1,257 | 71,300 | 26 | 102% | 103% | 130% | ▲▲ | 100% | 96% | 98% | 87% | 102% |
| 20241203 | 1,258 | 1,266 | 1,247 | 1,255 | 65,900 | -2 | 100% | 100% | 92% | ▼ | 97% | 99% | 98% | 87% | 102% |
| 20241204 | 1,255 | 1,260 | 1,222 | 1,222 | 65,000 | -33 | 97% | 97% | 99% | ▼▼ | 99% | 101% | 100% | 84% | 100% |
| 20241205 | 1,230 | 1,239 | 1,207 | 1,215 | 105,300 | -7 | 99% | 99% | 162% | ▼▼▼ | 100% | 102% | 103% | 84% | 100% |
| 20241206 | 1,205 | 1,211 | 1,194 | 1,208 | 104,600 | -7 | 99% | 100% | 99% | ▼▼▼▼ | 100% | 103% | 0% | 83% | 100% |
| 20241209 | 1,203 | 1,214 | 1,198 | 1,208 | 83,000 | 0 | 100% | 100% | 79% | -- | 102% | 102% | 0% | 83% | 100% |
| 20241210 | 1,214 | 1,238 | 1,210 | 1,238 | 118,100 | 30 | 102% | 102% | 142% | ▲ | 100% | 99% | 0% | 85% | 102% |
| 20241211 | 1,238 | 1,249 | 1,227 | 1,233 | 85,800 | -5 | 100% | 100% | 73% | ▼ | 100% | 99% | 0% | 86% | 102% |
| 20241212 | 1,240 | 1,247 | 1,231 | 1,235 | 62,800 | 2 | 100% | 100% | 73% | ▲ | 100% | 100% | 0% | 98% | 102% |
| 20241213 | 1,231 | 1,246 | 1,229 | 1,234 | 49,700 | -1 | 100% | 100% | 79% | ▼ | 99% | 100% | 0% | 98% | 102% |
| 20241216 | 1,231 | 1,234 | 1,219 | 1,221 | 54,400 | -13 | 99% | 99% | 109% | ▼▼ | 99% | 101% | 0% | 97% | 101% |
| 20241217 | 1,226 | 1,226 | 1,211 | 1,218 | 49,800 | -3 | 100% | 99% | 92% | ▼▼▼ | 101% | 0% | 0% | 97% | 101% |
| 20241218 | 1,218 | 1,230 | 1,218 | 1,228 | 37,100 | 10 | 101% | 101% | 74% | ▲ | 101% | 0% | 0% | 97% | 102% |
| 20241219 | 1,215 | 1,228 | 1,211 | 1,226 | 33,500 | -2 | 100% | 101% | 90% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241220 | 1,233 | 1,250 | 1,226 | 1,236 | 104,700 | 10 | 101% | 100% | 313% | ▲ | % | % | % | 98% | 102% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 21:28:13 |
| 6357 | 2 | 2024-12-04 22:30:14 | |
| 6357 | 2 | 2024-11-29 22:31:36 | |
| 6357 | 2 | 2024-11-14 20:31:43 | |
| 6357 | 2 | 2024-11-14 20:31:41 | |
| 6357 | 2 | 2024-11-14 20:31:39 | |
| 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 |