| 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 | 402 | 402 | 396 | 401 | 25,800 | 1 | 100% | 100% | 118% | ▲ | 101% | 101% | 100% | 94% | 105% |
| 20240925 | 397 | 400 | 393 | 400 | 26,900 | -1 | 100% | 101% | 104% | ▼ | 99% | 103% | 99% | 94% | 104% |
| 20240926 | 399 | 408 | 396 | 396 | 17,000 | -4 | 99% | 99% | 63% | ▼▼ | 101% | 104% | 99% | 93% | 103% |
| 20240927 | 396 | 402 | 396 | 401 | 18,900 | 5 | 101% | 101% | 111% | ▲ | 102% | 106% | 102% | 94% | 105% |
| 20240930 | 385 | 393 | 385 | 392 | 43,200 | -9 | 98% | 102% | 229% | ▼ | 102% | 104% | 98% | 92% | 102% |
| 20241001 | 393 | 402 | 393 | 400 | 32,700 | 8 | 102% | 102% | 76% | ▲ | 105% | 104% | 96% | 95% | 104% |
| 20241002 | 392 | 413 | 392 | 412 | 129,700 | 12 | 103% | 105% | 397% | ▲▲ | 96% | 93% | 88% | 98% | 108% |
| 20241003 | 424 | 424 | 405 | 405 | 47,000 | -7 | 98% | 96% | 36% | ▼ | 101% | 97% | 92% | 98% | 106% |
| 20241004 | 407 | 410 | 401 | 410 | 12,200 | 5 | 101% | 101% | 26% | ▲ | 98% | 95% | 90% | 99% | 107% |
| 20241007 | 414 | 415 | 404 | 406 | 26,100 | -4 | 99% | 98% | 214% | ▼ | 98% | 98% | 93% | 99% | 106% |
| 20241008 | 403 | 407 | 395 | 395 | 24,900 | -11 | 97% | 98% | 95% | ▼▼ | 99% | 99% | 94% | 96% | 103% |
| 20241009 | 399 | 401 | 394 | 396 | 11,500 | 1 | 100% | 99% | 46% | ▲ | 100% | 98% | 93% | 96% | 103% |
| 20241010 | 395 | 395 | 390 | 395 | 21,300 | -1 | 100% | 100% | 185% | ▼ | 99% | 95% | 94% | 96% | 103% |
| 20241011 | 393 | 393 | 387 | 388 | 15,000 | -7 | 98% | 99% | 70% | ▼▼ | 101% | 96% | 94% | 94% | 100% |
| 20241015 | 392 | 394 | 389 | 394 | 26,000 | 6 | 102% | 101% | 173% | ▲ | 99% | 96% | 94% | 96% | 102% |
| 20241016 | 390 | 393 | 385 | 386 | 26,400 | -8 | 98% | 99% | 102% | ▼ | 97% | 96% | 95% | 94% | 100% |
| 20241017 | 385 | 385 | 368 | 375 | 124,100 | -11 | 97% | 97% | 470% | ▼▼ | 101% | 100% | 97% | 91% | 100% |
| 20241018 | 373 | 376 | 371 | 375 | 34,300 | 0 | 100% | 101% | 28% | -- | 99% | 99% | 96% | 91% | 100% |
| 20241021 | 378 | 379 | 372 | 374 | 37,100 | -1 | 100% | 99% | 108% | ▼ | 98% | 96% | 96% | 91% | 100% |
| 20241022 | 378 | 378 | 368 | 369 | 44,700 | -5 | 99% | 98% | 120% | ▼▼ | 99% | 100% | 98% | 90% | 100% |
| 20241023 | 369 | 371 | 364 | 365 | 36,600 | -4 | 99% | 99% | 82% | ▼▼▼ | 103% | 101% | 99% | 89% | 100% |
| 20241024 | 364 | 374 | 360 | 374 | 25,800 | 9 | 102% | 103% | 70% | ▲ | 97% | 100% | 98% | 91% | 102% |
| 20241025 | 368 | 368 | 352 | 356 | 110,400 | -18 | 95% | 97% | 428% | ▼ | 106% | 106% | 104% | 86% | 100% |
| 20241028 | 345 | 366 | 344 | 364 | 66,300 | 8 | 102% | 106% | 60% | ▲ | 100% | 99% | 96% | 88% | 102% |
| 20241029 | 368 | 374 | 363 | 368 | 43,200 | 4 | 101% | 100% | 65% | ▲▲ | 100% | 98% | 95% | 89% | 103% |
| 20241030 | 368 | 370 | 365 | 367 | 24,300 | -1 | 100% | 100% | 56% | ▼ | 98% | 98% | 94% | 89% | 103% |
| 20241031 | 370 | 370 | 363 | 364 | 18,200 | -3 | 99% | 98% | 75% | ▼▼ | 101% | 100% | 96% | 89% | 102% |
| 20241101 | 361 | 366 | 360 | 363 | 11,200 | -1 | 100% | 101% | 62% | ▼▼▼ | 99% | 99% | 95% | 89% | 102% |
| 20241105 | 364 | 364 | 360 | 360 | 14,000 | -3 | 99% | 99% | 125% | ▼▼▼▼ | 100% | 99% | 96% | 89% | 101% |
| 20241106 | 363 | 363 | 360 | 362 | 15,200 | 2 | 101% | 100% | 109% | ▲ | 99% | 99% | 97% | 91% | 102% |
| 20241107 | 361 | 364 | 350 | 358 | 64,200 | -4 | 99% | 99% | 422% | ▼ | 100% | 98% | 97% | 90% | 101% |
| 20241108 | 359 | 362 | 354 | 360 | 36,500 | 2 | 101% | 100% | 57% | ▲ | 101% | 98% | 99% | 91% | 101% |
| 20241111 | 356 | 359 | 353 | 359 | 27,300 | -1 | 100% | 101% | 75% | ▼ | 100% | 97% | 99% | 91% | 101% |
| 20241112 | 357 | 361 | 356 | 358 | 25,700 | -1 | 100% | 100% | 94% | ▼▼ | 99% | 96% | 106% | 91% | 101% |
| 20241113 | 358 | 358 | 353 | 353 | 12,500 | -5 | 99% | 99% | 49% | ▼▼▼ | 99% | 97% | 109% | 91% | 100% |
| 20241114 | 352 | 354 | 348 | 348 | 42,000 | -5 | 99% | 99% | 336% | ▼▼▼▼ | 100% | 99% | 111% | 93% | 100% |
| 20241115 | 346 | 349 | 343 | 346 | 24,600 | -2 | 99% | 100% | 59% | ▼▼▼▼▼ | 99% | 99% | 112% | 92% | 100% |
| 20241118 | 343 | 345 | 341 | 341 | 34,500 | -5 | 99% | 99% | 140% | ▼▼▼▼▼▼ | 99% | 99% | 112% | 91% | 100% |
| 20241119 | 345 | 348 | 342 | 342 | 14,600 | 1 | 100% | 99% | 42% | ▲ | 100% | 100% | 113% | 91% | 100% |
| 20241120 | 342 | 347 | 341 | 342 | 14,700 | 0 | 100% | 100% | 101% | -- | 99% | 99% | 112% | 91% | 100% |
| 20241121 | 343 | 344 | 340 | 340 | 18,000 | -2 | 99% | 99% | 122% | ▼ | 100% | 101% | 113% | 91% | 100% |
| 20241122 | 340 | 342 | 338 | 339 | 20,400 | -1 | 100% | 100% | 113% | ▼▼ | 100% | 101% | 112% | 92% | 100% |
| 20241125 | 343 | 345 | 340 | 343 | 23,000 | 4 | 101% | 100% | 113% | ▲ | 99% | 101% | 112% | 93% | 101% |
| 20241126 | 343 | 348 | 340 | 340 | 27,600 | -3 | 99% | 99% | 120% | ▼ | 99% | 102% | 113% | 92% | 100% |
| 20241127 | 341 | 342 | 335 | 336 | 30,400 | -4 | 99% | 99% | 110% | ▼▼ | 102% | 104% | 113% | 92% | 100% |
| 20241128 | 337 | 346 | 335 | 345 | 40,500 | 9 | 103% | 102% | 133% | ▲ | 99% | 102% | 108% | 95% | 103% |
| 20241129 | 343 | 343 | 337 | 338 | 21,800 | -7 | 98% | 99% | 54% | ▼ | 102% | 104% | 109% | 93% | 101% |
| 20241202 | 340 | 347 | 339 | 347 | 30,000 | 9 | 103% | 102% | 138% | ▲ | 100% | 102% | 105% | 96% | 103% |
| 20241203 | 348 | 350 | 344 | 349 | 48,100 | 2 | 101% | 100% | 160% | ▲▲ | 99% | 109% | 104% | 96% | 104% |
| 20241204 | 349 | 349 | 342 | 344 | 38,100 | -5 | 99% | 99% | 79% | ▼ | 101% | 111% | 104% | 96% | 102% |
| 20241205 | 348 | 350 | 345 | 350 | 18,900 | 6 | 102% | 101% | 50% | ▲ | 101% | 110% | 102% | 97% | 104% |
| 20241206 | 350 | 353 | 344 | 352 | 25,200 | 2 | 101% | 101% | 133% | ▲▲ | 101% | 108% | 0% | 98% | 105% |
| 20241209 | 352 | 360 | 351 | 354 | 53,700 | 2 | 101% | 101% | 213% | ▲▲▲ | 100% | 98% | 0% | 99% | 105% |
| 20241210 | 380 | 390 | 370 | 380 | 310,500 | 26 | 107% | 100% | 578% | ▲▲▲▲ | 100% | 96% | 0% | 100% | 113% |
| 20241211 | 385 | 392 | 381 | 385 | 174,300 | 5 | 101% | 100% | 56% | ▲▲▲▲▲ | 98% | 94% | 0% | 100% | 115% |
| 20241212 | 388 | 388 | 380 | 380 | 78,900 | -5 | 99% | 98% | 45% | ▼ | 98% | 96% | 0% | 99% | 113% |
| 20241213 | 377 | 378 | 367 | 371 | 68,400 | -9 | 98% | 98% | 87% | ▼▼ | 101% | 99% | 0% | 96% | 110% |
| 20241216 | 366 | 369 | 358 | 369 | 58,600 | -2 | 99% | 101% | 86% | ▼▼▼ | 100% | 98% | 0% | 96% | 110% |
| 20241217 | 365 | 368 | 361 | 364 | 62,200 | -5 | 99% | 100% | 106% | ▼▼▼▼ | 100% | 0% | 0% | 95% | 108% |
| 20241218 | 363 | 366 | 360 | 363 | 28,700 | -1 | 100% | 100% | 46% | ▼▼▼▼▼ | 100% | 0% | 0% | 94% | 108% |
| 20241219 | 362 | 365 | 359 | 362 | 50,400 | -1 | 100% | 100% | 176% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 94% | 108% |
| 20241220 | 363 | 363 | 358 | 358 | 37,600 | -4 | 99% | 99% | 75% | ▼▼▼▼▼▼▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 |