| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 352 | 364 | 352 | 364 | 36,200 | 12 | 103% | 103% | 377% | ▲▲ | 99% | 112% | 119% | 99% | 105% |
| 20250121 | 364 | 364 | 353 | 359 | 27,700 | -5 | 99% | 99% | 77% | ▼ | 101% | 113% | 120% | 97% | 104% |
| 20250122 | 361 | 366 | 358 | 365 | 22,700 | 6 | 102% | 101% | 82% | ▲ | 100% | 112% | 118% | 99% | 105% |
| 20250123 | 368 | 369 | 364 | 367 | 37,000 | 2 | 101% | 100% | 163% | ▲▲ | 99% | 110% | 116% | 99% | 106% |
| 20250124 | 374 | 377 | 370 | 370 | 129,100 | 3 | 101% | 99% | 349% | ▲▲▲ | 101% | 104% | 107% | 100% | 107% |
| 20250127 | 406 | 411 | 400 | 409 | 813,400 | 39 | 111% | 101% | 630% | ▲▲▲▲ | 100% | 105% | 107% | 100% | 118% |
| 20250128 | 407 | 412 | 403 | 406 | 204,100 | -3 | 99% | 100% | 25% | ▼ | 102% | 105% | 107% | 99% | 117% |
| 20250129 | 405 | 417 | 402 | 413 | 242,600 | 7 | 102% | 102% | 119% | ▲ | 100% | 105% | 105% | 100% | 118% |
| 20250130 | 408 | 413 | 401 | 406 | 118,100 | -7 | 98% | 100% | 49% | ▼ | 104% | 105% | 106% | 98% | 116% |
| 20250131 | 406 | 427 | 406 | 421 | 276,400 | 15 | 104% | 104% | 234% | ▲ | 100% | 100% | 101% | 100% | 120% |
| 20250203 | 427 | 429 | 415 | 426 | 247,200 | 5 | 101% | 100% | 89% | ▲▲ | 99% | 102% | 100% | 100% | 121% |
| 20250204 | 425 | 427 | 419 | 419 | 89,800 | -7 | 98% | 99% | 36% | ▼ | 102% | 104% | 100% | 98% | 119% |
| 20250205 | 417 | 427 | 417 | 427 | 72,400 | 8 | 102% | 102% | 81% | ▲ | 100% | 101% | 96% | 100% | 122% |
| 20250206 | 428 | 434 | 422 | 426 | 90,400 | -1 | 100% | 100% | 125% | ▼ | 99% | 102% | 97% | 100% | 121% |
| 20250207 | 426 | 433 | 422 | 422 | 90,300 | -4 | 99% | 99% | 100% | ▼▼ | 102% | 101% | 97% | 99% | 120% |
| 20250210 | 425 | 433 | 421 | 432 | 91,000 | 10 | 102% | 102% | 101% | ▲ | 100% | 99% | 94% | 100% | 123% |
| 20250212 | 433 | 435 | 429 | 434 | 87,000 | 2 | 100% | 100% | 96% | ▲▲ | 100% | 99% | 94% | 100% | 124% |
| 20250213 | 433 | 439 | 430 | 433 | 98,700 | -1 | 100% | 100% | 113% | ▼ | 96% | 98% | 94% | 100% | 123% |
| 20250214 | 433 | 433 | 416 | 416 | 127,500 | -17 | 96% | 96% | 129% | ▼▼ | 103% | 100% | 100% | 96% | 118% |
| 20250217 | 418 | 438 | 417 | 430 | 97,600 | 14 | 103% | 103% | 77% | ▲ | 100% | 95% | 98% | 99% | 120% |
| 20250218 | 432 | 432 | 425 | 430 | 37,400 | 0 | 100% | 100% | 38% | -- | 98% | 95% | 103% | 99% | 120% |
| 20250219 | 432 | 432 | 423 | 425 | 35,500 | -5 | 99% | 98% | 95% | ▼ | 99% | 97% | 105% | 98% | 116% |
| 20250220 | 425 | 428 | 419 | 419 | 40,200 | -6 | 99% | 99% | 113% | ▼▼ | 98% | 98% | 108% | 97% | 114% |
| 20250225 | 413 | 413 | 405 | 406 | 72,800 | -13 | 97% | 98% | 181% | ▼▼▼ | 101% | 99% | 109% | 94% | 110% |
| 20250226 | 407 | 411 | 402 | 411 | 66,700 | 5 | 101% | 101% | 92% | ▲ | 100% | 97% | 108% | 95% | 101% |
| 20250227 | 411 | 418 | 411 | 412 | 34,900 | 1 | 100% | 100% | 52% | ▲▲ | 99% | 99% | 110% | 95% | 101% |
| 20250228 | 405 | 412 | 398 | 401 | 72,500 | -11 | 97% | 99% | 208% | ▼ | 100% | 99% | 110% | 92% | 100% |
| 20250303 | 405 | 409 | 404 | 404 | 27,800 | 3 | 101% | 100% | 38% | ▲ | 99% | 99% | 111% | 93% | 101% |
| 20250304 | 402 | 403 | 394 | 398 | 44,900 | -6 | 99% | 99% | 162% | ▼ | 100% | 100% | 112% | 92% | 100% |
| 20250305 | 398 | 403 | 396 | 399 | 19,800 | 1 | 100% | 100% | 44% | ▲ | 100% | 101% | 111% | 92% | 100% |
| 20250306 | 402 | 405 | 400 | 400 | 23,900 | 1 | 100% | 100% | 121% | ▲▲ | 100% | 102% | 108% | 92% | 101% |
| 20250307 | 400 | 402 | 397 | 399 | 16,400 | -1 | 100% | 100% | 69% | ▼ | 100% | 102% | 108% | 92% | 100% |
| 20250310 | 399 | 403 | 396 | 399 | 18,700 | 0 | 100% | 100% | 114% | -- | 100% | 102% | 108% | 92% | 100% |
| 20250311 | 395 | 400 | 389 | 396 | 34,800 | -3 | 99% | 100% | 186% | ▼ | 103% | 106% | 108% | 91% | 100% |
| 20250312 | 394 | 406 | 393 | 406 | 36,800 | 10 | 103% | 103% | 106% | ▲ | 100% | 104% | 101% | 94% | 103% |
| 20250313 | 408 | 410 | 403 | 407 | 22,500 | 1 | 100% | 100% | 61% | ▲▲ | 99% | 109% | 98% | 94% | 103% |
| 20250314 | 407 | 409 | 403 | 403 | 14,900 | -4 | 99% | 99% | 66% | ▼ | 100% | 110% | 97% | 93% | 102% |
| 20250317 | 405 | 408 | 404 | 404 | 13,200 | 1 | 100% | 100% | 89% | ▲ | 102% | 105% | 93% | 94% | 102% |
| 20250318 | 412 | 422 | 409 | 419 | 62,600 | 15 | 104% | 102% | 474% | ▲▲ | 100% | 101% | 89% | 97% | 106% |
| 20250319 | 427 | 430 | 423 | 425 | 101,400 | 6 | 101% | 100% | 162% | ▲▲▲ | 102% | 97% | 83% | 99% | 107% |
| 20250321 | 438 | 450 | 435 | 445 | 192,500 | 20 | 105% | 102% | 190% | ▲▲▲▲ | 96% | 95% | 81% | 100% | 112% |
| 20250324 | 448 | 448 | 432 | 432 | 70,300 | -13 | 97% | 96% | 37% | ▼ | 99% | 96% | 84% | 97% | 109% |
| 20250325 | 433 | 435 | 429 | 430 | 20,900 | -2 | 100% | 99% | 30% | ▼▼ | 99% | 93% | 85% | 97% | 109% |
| 20250326 | 429 | 430 | 423 | 426 | 34,600 | -4 | 99% | 99% | 166% | ▼▼▼ | 100% | 92% | 85% | 96% | 108% |
| 20250327 | 428 | 428 | 421 | 427 | 56,200 | 1 | 100% | 100% | 162% | ▲ | 98% | 91% | 86% | 96% | 108% |
| 20250328 | 421 | 421 | 410 | 414 | 24,400 | -13 | 97% | 98% | 43% | ▼ | 99% | 93% | 90% | 93% | 105% |
| 20250331 | 406 | 407 | 400 | 400 | 39,800 | -14 | 97% | 99% | 163% | ▼▼ | 97% | 86% | 90% | 90% | 101% |
| 20250401 | 404 | 404 | 391 | 393 | 58,900 | -7 | 98% | 97% | 148% | ▼▼▼ | 97% | 86% | 92% | 88% | 100% |
| 20250402 | 395 | 395 | 379 | 382 | 98,200 | -11 | 97% | 97% | 167% | ▼▼▼▼ | 103% | 94% | 99% | 86% | 100% |
| 20250403 | 368 | 379 | 360 | 378 | 73,500 | -4 | 99% | 103% | 75% | ▼▼▼▼▼ | 93% | 94% | 0% | 85% | 100% |
| 20250404 | 372 | 372 | 333 | 347 | 172,500 | -31 | 92% | 93% | 235% | ▼▼▼▼▼▼ | 105% | 110% | 0% | 78% | 100% |
| 20250408 | 324 | 343 | 324 | 340 | 114,000 | -7 | 98% | 105% | 66% | ▼▼▼▼▼▼▼ | 99% | 111% | 0% | 76% | 100% |
| 20250409 | 326 | 328 | 313 | 323 | 53,200 | -17 | 95% | 99% | 47% | ▼▼▼▼▼▼▼▼ | 97% | 102% | 0% | 73% | 100% |
| 20250410 | 355 | 355 | 342 | 346 | 75,500 | 23 | 107% | 97% | 142% | ▲ | 103% | 107% | 0% | 78% | 107% |
| 20250411 | 338 | 348 | 327 | 348 | 39,800 | 2 | 101% | 103% | 53% | ▲▲ | 102% | 104% | 0% | 78% | 108% |
| 20250414 | 350 | 357 | 350 | 357 | 29,300 | 9 | 103% | 102% | 74% | ▲▲▲ | 101% | 102% | 0% | 80% | 111% |
| 20250415 | 358 | 367 | 357 | 362 | 31,800 | 5 | 101% | 101% | 109% | ▲▲▲▲ | 100% | 0% | 0% | 81% | 112% |
| 20250416 | 362 | 369 | 355 | 361 | 59,300 | -1 | 100% | 100% | 186% | ▼ | 101% | 0% | 0% | 81% | 112% |
| 20250417 | 358 | 363 | 357 | 362 | 31,400 | 1 | 100% | 101% | 53% | ▲ | 99% | 0% | 0% | 81% | 112% |
| 20250418 | 368 | 368 | 364 | 364 | 12,000 | 2 | 101% | 99% | 38% | ▲▲ | % | % | % | 82% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 13,300 | 455,000 | 0 | 256,400 | 13,300 | 198,600 |
| 2025-04-04 | 11,100 | 526,900 | 0 | 278,400 | 11,100 | 248,500 |
| 2025-03-28 | 19,600 | 525,300 | 0 | 280,600 | 19,600 | 244,700 |
| 2025-03-21 | 24,500 | 563,600 | 0 | 299,500 | 24,500 | 264,100 |
| 2025-03-14 | 19,100 | 632,900 | 0 | 345,900 | 19,100 | 287,000 |
| 2025-03-07 | 21,800 | 630,900 | 0 | 347,200 | 21,800 | 283,700 |
| 2025-02-28 | 22,800 | 641,300 | 0 | 351,600 | 22,800 | 289,700 |
| 2025-02-21 | 38,700 | 646,700 | 0 | 350,100 | 38,700 | 296,600 |
| 2025-02-14 | 40,600 | 641,800 | 0 | 347,800 | 40,600 | 294,000 |
| 2025-02-07 | 45,600 | 644,200 | 0 | 345,100 | 45,600 | 299,100 |
| 2025-01-31 | 46,900 | 675,300 | 0 | 362,600 | 46,900 | 312,700 |
| 2025-01-24 | 30,000 | 692,000 | 0 | 367,400 | 30,000 | 324,600 |
| 2025-01-17 | 16,300 | 656,300 | 0 | 364,500 | 16,300 | 291,800 |
| 2025-01-10 | 18,300 | 653,200 | 0 | 358,400 | 18,300 | 294,800 |
| 2024-12-27 | 15,100 | 660,800 | 0 | 354,800 | 15,100 | 306,000 |
| 2024-12-20 | 15,400 | 646,200 | 0 | 349,300 | 15,400 | 296,900 |
| 2024-12-13 | 15,700 | 645,800 | 0 | 354,000 | 15,700 | 291,800 |
| 2024-12-06 | 11,400 | 509,500 | 0 | 286,000 | 11,400 | 223,500 |
| 2024-11-29 | 13,800 | 479,800 | 0 | 269,100 | 13,800 | 210,700 |
| 2024-11-22 | 13,200 | 469,300 | 0 | 254,900 | 13,200 | 214,400 |
| 2024-11-15 | 12,800 | 473,300 | 0 | 255,100 | 12,800 | 218,200 |
| 2024-11-08 | 11,600 | 498,000 | 0 | 255,300 | 11,600 | 242,700 |
| 2024-11-01 | 12,200 | 511,500 | 0 | 253,100 | 12,200 | 258,400 |
| 2024-10-25 | 22,000 | 534,500 | 0 | 262,300 | 22,000 | 272,200 |
| 2024-10-18 | 13,300 | 496,700 | 0 | 243,100 | 13,300 | 253,600 |
| 2024-10-11 | 15,400 | 477,300 | 0 | 222,900 | 15,400 | 254,400 |
| 2024-10-04 | 15,500 | 536,400 | 0 | 275,900 | 15,500 | 260,500 |
| 2024-09-27 | 12,700 | 513,100 | 0 | 275,700 | 12,700 | 237,400 |
| 2024-09-20 | 13,600 | 521,700 | 0 | 271,400 | 13,600 | 250,300 |
| 2024-09-13 | 11,900 | 532,600 | 0 | 272,300 | 11,900 | 260,300 |
| 2024-09-06 | 14,700 | 528,500 | 0 | 278,500 | 14,700 | 250,000 |
| 2024-08-30 | 14,500 | 510,700 | 0 | 265,400 | 14,500 | 245,300 |
| 2024-08-23 | 12,600 | 438,100 | 0 | 209,300 | 12,600 | 228,800 |
| 2024-08-16 | 15,600 | 446,500 | 0 | 210,600 | 15,600 | 235,900 |
| 2024-08-09 | 14,300 | 496,800 | 0 | 224,200 | 14,300 | 272,600 |
| 2024-08-02 | 12,200 | 603,300 | 0 | 299,000 | 12,200 | 304,300 |
| 2024-07-26 | 15,200 | 706,700 | 0 | 377,100 | 15,200 | 329,600 |
| 2024-07-19 | 14,000 | 699,400 | 0 | 359,700 | 14,000 | 339,700 |
| 2024-07-12 | 14,500 | 700,800 | 0 | 362,200 | 14,500 | 338,600 |
| 2024-07-05 | 13,300 | 669,900 | 0 | 342,600 | 13,300 | 327,300 |
| 2024-06-28 | 12,100 | 667,700 | 0 | 327,200 | 12,100 | 340,500 |
| 2024-06-21 | 12,400 | 689,400 | 0 | 353,700 | 12,400 | 335,700 |
| 2024-06-14 | 14,100 | 672,900 | 0 | 300,400 | 14,100 | 372,500 |
| 2024-06-07 | 12,300 | 689,900 | 0 | 300,800 | 12,300 | 389,100 |
| 2024-05-31 | 19,200 | 702,700 | 0 | 311,300 | 19,200 | 391,400 |
| 2024-05-24 | 17,400 | 698,200 | 0 | 305,400 | 17,400 | 392,800 |
| 2024-05-17 | 22,800 | 673,900 | 0 | 298,200 | 22,800 | 375,700 |
| 2024-05-10 | 68,600 | 742,100 | 0 | 326,200 | 68,600 | 415,900 |
| 2024-05-02 | 65,000 | 717,500 | 0 | 297,300 | 65,000 | 420,200 |
| 2024-04-26 | 91,800 | 742,200 | 0 | 309,500 | 91,800 | 432,700 |
| 2024-04-19 | 17,200 | 695,400 | 0 | 264,300 | 17,200 | 431,100 |
| 2024-04-12 | 19,700 | 743,300 | 0 | 349,100 | 19,700 | 394,200 |
| 2024-04-05 | 24,100 | 750,400 | 0 | 348,800 | 24,100 | 401,600 |
| 2024-03-29 | 22,900 | 774,400 | 0 | 352,600 | 22,900 | 421,800 |
| 2024-03-22 | 23,500 | 768,900 | 0 | 347,400 | 23,500 | 421,500 |
| 2024-03-15 | 25,900 | 797,800 | 0 | 352,800 | 25,900 | 445,000 |
| 2024-03-08 | 27,200 | 826,500 | 0 | 354,300 | 27,200 | 472,200 |
| 2024-03-01 | 20,200 | 793,300 | 0 | 331,700 | 20,200 | 461,600 |
| 2024-02-22 | 20,300 | 832,600 | 0 | 336,000 | 20,300 | 496,600 |
| 2024-02-16 | 18,900 | 863,500 | 0 | 358,700 | 18,900 | 504,800 |
| 2024-02-09 | 15,500 | 815,400 | 0 | 339,500 | 15,500 | 475,900 |
| 2024-02-02 | 16,000 | 808,000 | 0 | 341,100 | 16,000 | 466,900 |
| 2024-01-26 | 34,900 | 827,400 | 0 | 394,800 | 34,900 | 432,600 |
| 2024-01-19 | 23,400 | 749,700 | 0 | 378,700 | 23,400 | 371,000 |
| 2024-01-12 | 17,100 | 721,700 | 0 | 374,500 | 17,100 | 347,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250124 | 16:00 | テクノホライゾン | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250124 | 16:00 | テクノホライゾン | 2025年３月期 第３四半期決算説明資料 |
| 20241025 | 16:00 | テクノホライゾン | 2025年３月期 第２四半期(中間期)決算短信〔日本基準〕（連結） |
| 20241025 | 16:00 | テクノホライゾン | 2025年３月期 第２四半期(中間期)決算説明資料 |
| 20240726 | 16:00 | テクノホライゾン | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240726 | 16:00 | テクノホライゾン | 2025年３月期 第１四半期決算説明資料 |
| 20240524 | 16:00 | テクノホライゾン | （開示事項の経過）プロフェッショナルワーク事業（緊急対策、フィールドワーク） の事業譲渡契約締結に関するお知らせ |
| 20240524 | 16:00 | テクノホライゾン | 連結子会社による子会社（孫会社）の設立に関するお知らせ |
| 20240510 | 16:00 | テクノホライゾン | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | テクノホライゾン | 2024年３月期 決算説明資料 |
| 20240510 | 16:00 | テクノホライゾン | プロフェッショナルワーク事業（緊急対策、フィールドワーク）の譲受に関する基本合意書締結のお知らせ |
| 20240425 | 16:00 | テクノホライゾン | 業績予想の修正に関するお知らせ |
| 20240125 | 16:00 | テクノホライゾン | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240125 | 16:00 | テクノホライゾン | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6629 | 2 | 株主・投資家様とともに | テクノホライゾン株式会社 | 2024-06-18 08:22:49 |
| 6629 | 2 | ソリューションEXPO（展示会） | テクノホライゾン株式会社 | 2024-06-15 09:56:21 |
| 6629 | 2 | 電子公告 | テクノホライゾン株式会社 | 2024-06-15 01:38:43 |
| 6629 | 2 | 株主総会招集通知 | テクノホライゾン株式会社 | 2024-06-15 01:38:41 |
| 6629 | 2 | 決算説明資料 | テクノホライゾン株式会社 | 2024-06-15 01:38:40 |
| 6629 | 2 | 事業報告書 | テクノホライゾン株式会社 | 2024-06-15 01:38:39 |
| 6629 | 2 | 有価証券報告書 | テクノホライゾン株式会社 | 2024-06-15 01:38:38 |
| 6629 | 2 | 財務業績ハイライト | テクノホライゾン株式会社 | 2024-06-15 01:38:37 |
| 6629 | 2 | 決算短信 | テクノホライゾン株式会社 | 2024-06-15 01:38:35 |
| 6629 | 2 | IRカレンダー | テクノホライゾン株式会社 | 2024-06-15 01:38:34 |